ibovX - histórico, cotações e gráficos BOVESPA, maiores baixas bovespa, maiores altas bovespa, Cotações moedas e criptomoedas Bitcoin BTC, Ethereum ETH, Cardano ADA e muito mais

cotações, gráficos e mais...

login
papéis

papéis
mais

Cotação atual, histórico e gráfico do papel: KNCR11

compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos

Papel:
Quantidade de pregões:
Período:


adicionar papel a sua lista

empresa: kncr11

-

Cotação atual: (-)
carregando cotação

Cotação Variação % Variação
- - -
Abertura Mínimo Máximo
- - -

candle  |  linear  |  OHLC    MM1   MM2



DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
04/07/20220,30%0,30100,70100,4099,95100,995M5.972
01/07/2022-1,53%-1,56100,40100,4999,94101,2221M10.033
30/06/20220,11%0,11101,96102,00101,40102,006M4.701
29/06/20220,18%0,18101,85101,61101,36101,865M5.163
28/06/20220,58%0,59101,67101,17101,08101,8410M9.602
27/06/2022-0,12%-0,12101,08101,21101,00101,699M5.321
24/06/2022-0,10%-0,10101,20101,49101,11101,494M5.418
23/06/2022-0,10%-0,10101,30101,49101,07101,505M17.733
22/06/20220,10%0,10101,40101,00100,95101,446M6.431
21/06/2022-0,05%-0,05101,30101,35100,90101,437M6.803
20/06/20220,45%0,45101,35100,90100,75101,507M7.928
17/06/2022-0,19%-0,19100,90101,09100,72101,208M12.175
15/06/20220,39%0,39101,09101,10100,75101,467M7.617
14/06/2022-0,77%-0,78100,70101,59100,70101,9010M11.216
13/06/2022-0,12%-0,12101,48101,70100,71101,776M4.704
10/06/20220,00%0,00101,60101,60101,47101,946M8.360
09/06/20220,00%0,00101,60101,60101,32101,986M8.518
08/06/20221,03%1,04101,60100,56100,56101,786M10.952
07/06/20220,06%0,06100,56100,65100,25100,997M7.164
06/06/2022-0,29%-0,29100,50101,03100,29101,277M6.988
03/06/20220,20%0,20100,79100,59100,59100,957M8.607
02/06/2022-0,36%-0,36100,59100,95100,46100,959M8.501
01/06/2022-1,51%-1,55100,95101,49100,31101,4913M8.524
31/05/20221,00%1,01102,50101,51101,42102,5012M8.851
30/05/2022-0,06%-0,06101,49101,55101,21102,0010M8.266
27/05/20220,27%0,27101,55101,49101,11101,755M4.187
26/05/20220,09%0,09101,28101,20101,20101,423M4.275
25/05/20220,21%0,21101,19100,95100,92101,503M3.716
24/05/2022-0,43%-0,44100,98101,42100,75101,508M11.789
23/05/20220,37%0,37101,42101,22101,10101,565M4.781
20/05/2022-0,44%-0,45101,05101,70100,84101,756M5.579
19/05/20220,58%0,59101,50101,10100,75101,697M7.756
18/05/20220,31%0,31100,91100,89100,73101,105M5.622
17/05/20220,37%0,37100,60100,50100,30100,857M8.666
16/05/2022-0,47%-0,47100,23100,7199,99100,906M8.381
13/05/2022-0,01%-0,01100,70100,98100,51101,065M11.586
12/05/20220,21%0,21100,71100,60100,50101,106M8.035
11/05/2022-0,46%-0,46100,50100,96100,50101,106M10.499
10/05/2022-0,19%-0,19100,96101,15100,50101,207M10.069
09/05/20220,12%0,12101,15101,03100,80101,274M8.704
06/05/20220,03%0,03101,03100,95100,72101,294M6.880
05/05/20220,23%0,23101,00101,08100,70101,115M8.681
04/05/20220,45%0,45100,77100,32100,32101,086M13.444
03/05/2022-0,17%-0,17100,32101,00100,12101,277M6.483
02/05/2022-1,46%-1,49100,49101,26100,02101,7515M13.884
29/04/2022-0,01%-0,01101,98102,10101,55102,1515M6.782
28/04/2022-0,01%-0,01101,99102,20101,61102,206M9.706
27/04/20220,15%0,15102,00102,00101,61102,207M9.883
26/04/2022-0,15%-0,15101,85102,00101,47102,0012M37.036
25/04/20220,29%0,30102,00101,31101,30102,0010M19.143
22/04/20220,54%0,55101,70101,42101,18101,727M10.406
20/04/20220,00%0,00101,15101,41100,95101,7312M38.340
19/04/2022-1,12%-1,15101,15102,44100,97102,4416M47.999
18/04/20220,05%0,05102,30102,25101,82102,456M5.687
14/04/20220,25%0,25102,25102,29101,50102,467M3.821
13/04/20220,02%0,02102,00102,00101,62102,277M5.461
12/04/20220,88%0,89101,98101,65101,40102,205M4.633
11/04/2022-0,93%-0,95101,09102,04100,52102,457M14.757
08/04/20220,78%0,79102,04101,43101,28102,076M6.060
07/04/2022-0,15%-0,15101,25101,47101,03101,856M8.388
06/04/2022-0,15%-0,15101,40101,55101,30101,816M5.971
05/04/20220,05%0,05101,55101,66101,20102,007M7.861
04/04/20221,00%1,00101,50101,00100,92101,626M5.493
01/04/2022-0,80%-0,81100,50101,40100,21101,7912M11.589
31/03/20220,11%0,11101,31101,58101,11101,868M7.723
30/03/2022-0,98%-1,00101,20102,20100,94102,347M5.640
29/03/20220,57%0,58102,20101,62101,53102,208M5.507
28/03/20220,38%0,38101,62101,66101,32101,807M8.438
25/03/20221,02%1,02101,24100,25100,25101,245M5.130
24/03/2022-0,53%-0,53100,22100,75100,15101,107M8.147
23/03/20220,65%0,65100,75100,10100,10100,755M7.087
22/03/2022-0,33%-0,33100,10100,4399,82100,527M13.539
21/03/20220,43%0,43100,43100,3199,70100,7510M16.571
18/03/20220,34%0,34100,0099,9899,65100,2511M15.800
17/03/2022-0,04%-0,0499,6699,9599,00100,639M7.172
16/03/2022-0,29%-0,2999,70100,2099,57100,759M17.062
15/03/20221,01%1,0099,9999,0097,40100,0015M6.485
14/03/2022-0,46%-0,4698,9999,7898,8999,966M6.723
11/03/2022-0,77%-0,7799,45100,2299,33100,9910M12.025
10/03/2022-0,30%-0,30100,22100,5299,99100,888M7.294
09/03/20220,57%0,57100,5299,9599,65100,8510M10.774
08/03/20220,30%0,3099,9599,6598,99100,007M7.506
07/03/20220,03%0,0399,6599,6899,3099,9910M7.968
04/03/20220,26%0,2699,6299,6099,2099,885M4.461
03/03/20220,16%0,1699,3699,2099,1099,807M4.621
02/03/2022-0,79%-0,7999,2099,1799,0299,983M4.051
25/02/2022-0,11%-0,1199,99100,3899,60100,387M6.130
24/02/20221,05%1,04100,1098,7197,95100,447M9.081
23/02/2022-0,46%-0,4699,0699,6298,8899,927M7.592
22/02/2022-0,36%-0,3699,5299,8899,41100,295M5.485
21/02/2022-0,12%-0,1299,8899,8499,6099,905M6.242
18/02/20220,50%0,50100,0099,5599,55100,006M3.211
17/02/2022-0,15%-0,1599,5099,5299,0199,805M5.578
16/02/2022-0,26%-0,2699,65100,1199,52100,159M7.174
15/02/2022-0,20%-0,2099,91100,1199,81100,506M8.007
14/02/2022-0,18%-0,18100,11100,5099,90100,507M6.505
11/02/20220,07%0,07100,29100,2299,84100,307M12.991
10/02/20220,22%0,22100,22100,0099,79100,238M9.168
09/02/20220,30%0,30100,0099,9999,95100,507M9.493
08/02/20220,15%0,1599,7099,8299,50100,208M13.724
07/02/2022-0,45%-0,4599,55100,0099,50100,589M13.153
04/02/20220,14%0,14100,0099,9999,75100,286M5.714
03/02/2022-0,44%-0,4499,86100,2598,98100,299M10.021
02/02/2022-0,58%-0,59100,30100,8999,99101,126M14.640
01/02/2022-0,92%-0,94100,89100,86100,29101,3111M13.095
31/01/20221,93%1,93101,8399,9099,75102,008M16.266
28/01/2022-0,33%-0,3399,90100,2399,02100,6113M10.916
27/01/2022-0,07%-0,07100,23100,45100,16101,8111M15.589
26/01/2022-0,67%-0,68100,30101,20100,30101,798M12.745
25/01/2022-1,05%-1,07100,98102,05100,08102,218M5.049
24/01/2022-0,32%-0,33102,05102,37101,73102,387M4.788
21/01/20220,37%0,38102,38102,00101,58102,386M5.049
20/01/20220,34%0,35102,00101,67101,66102,007M6.373
19/01/2022-0,35%-0,36101,65102,01101,53102,449M13.128
18/01/20220,41%0,42102,01101,60101,60102,135M2.809
17/01/2022-0,18%-0,18101,59101,99100,87102,206M4.929
14/01/2022-0,23%-0,23101,77102,00101,39102,255M4.504
13/01/2022-0,05%-0,05102,00102,07101,45102,255M3.572
12/01/20220,65%0,66102,05102,00101,51102,064M3.697
11/01/20220,34%0,34101,39101,05101,05102,005M6.784
10/01/20220,00%0,00101,05101,46100,99101,654M4.707
07/01/2022-0,11%-0,11101,05101,16100,53101,894M3.482
06/01/2022-0,14%-0,14101,16101,50100,99101,793M4.343
05/01/2022-0,27%-0,27101,30101,56100,40102,259M9.518
04/01/2022-0,91%-0,93101,57102,40101,00102,408M6.384
03/01/20220,54%0,55102,50101,40101,18102,504M7.190
30/12/20210,53%0,54101,95101,46101,43101,994M5.271
29/12/20210,26%0,26101,41101,50101,05101,755M5.428
28/12/20210,50%0,50101,15100,89100,67101,196M8.748
27/12/2021-0,45%-0,45100,65101,10100,50101,176M9.130
23/12/20211,34%1,34101,10100,00100,00101,105M4.804
22/12/2021-0,64%-0,6499,76100,4099,30100,487M12.286
21/12/2021-0,69%-0,70100,40101,1099,49101,468M10.239
20/12/2021--101,10101,86100,81102,007M8.584


*exoneração de responsabilidade e termos de uso


compartilhe o ibovX
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos


baixe o app do ibovX
app android   app ios

© 2017-2022 ibovX
Todos os direitos reservados. (v3.6.1)
www.ibovx.com.br


Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito