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
24/06/2024-0,14%-0,15104,15104,35103,96104,3910M14.091
21/06/20240,12%0,13104,30104,28104,10104,418M11.203
20/06/2024-0,04%-0,04104,17104,39103,90104,3910M10.103
19/06/20240,16%0,17104,21104,10104,10104,3910M12.326
18/06/20240,08%0,08104,04103,99103,92104,3510M17.913
17/06/2024-0,03%-0,03103,96103,99103,81104,098M13.713
14/06/2024-0,30%-0,31103,99104,27103,81104,279M12.523
13/06/2024-0,05%-0,05104,30104,28103,90104,358M9.442
12/06/20240,23%0,24104,35104,23104,10104,408M10.766
11/06/20240,20%0,21104,11104,30103,90104,397M8.259
10/06/2024-0,38%-0,40103,90104,15103,90104,3810M15.832
07/06/20240,81%0,84104,30103,55103,31104,3013M19.376
06/06/2024-0,12%-0,12103,46103,70103,43103,939M9.678
05/06/20240,00%0,00103,58103,79103,49103,958M9.906
04/06/2024-0,12%-0,12103,58103,80103,40103,827M7.862
03/06/2024-0,75%-0,78103,70103,77103,35104,0510M11.037
31/05/20240,00%0,00104,48104,57104,28104,6813M15.183
29/05/20240,52%0,54104,48104,16103,86104,4911M22.024
28/05/2024-1,00%-1,05103,94104,75103,75104,7511M17.222
27/05/20240,51%0,53104,99104,46104,35105,0020M23.831
24/05/20240,01%0,01104,46104,28104,28104,7014M20.122
23/05/20240,17%0,18104,45104,27104,07104,6415M40.655
22/05/20240,27%0,28104,27104,14103,61104,4212M20.426
21/05/2024-0,46%-0,48103,99104,47103,80104,648M16.718
20/05/20240,44%0,46104,47104,06103,86104,5010M14.654
17/05/20240,44%0,46104,01103,85103,51104,1514M20.661
16/05/20240,58%0,60103,55103,07103,07103,709M10.010
15/05/20240,46%0,47102,95102,69102,63102,959M13.426
14/05/20240,21%0,21102,48102,71102,27103,2810M10.613
13/05/2024-1,14%-1,18102,27103,45102,22103,9813M14.549
10/05/2024-0,39%-0,41103,45103,96103,30103,987M10.902
09/05/20240,04%0,04103,86103,79103,30104,0610M12.489
08/05/2024-0,34%-0,35103,82104,18103,60104,318M10.604
07/05/20240,02%0,02104,17104,00103,70104,178M14.447
06/05/20240,51%0,53104,15103,70103,50104,2010M12.362
03/05/20240,36%0,37103,62103,54103,07104,0011M14.592
02/05/2024-1,68%-1,76103,25104,01102,16104,0113M21.248
30/04/20240,70%0,73105,01104,35104,12105,199M17.691
29/04/20240,28%0,29104,28104,12103,93104,6011M19.348
26/04/20240,09%0,09103,99103,90103,70104,3010M25.759
25/04/20240,08%0,08103,90103,82103,25103,9913M13.989
24/04/20240,31%0,32103,82103,45103,35103,9711M17.090
23/04/20240,30%0,31103,50103,28103,16103,679M16.502
22/04/2024-0,57%-0,59103,19103,78103,19104,008M13.022
19/04/20240,01%0,01103,78103,50102,99103,8510M11.523
18/04/20240,52%0,54103,77103,40103,20104,007M8.021
17/04/2024-0,12%-0,12103,23103,40103,00103,608M7.742
16/04/20240,34%0,35103,35103,28103,05103,499M10.082
15/04/2024-0,39%-0,40103,00103,38103,00103,408M11.288
12/04/20240,15%0,16103,40103,24102,68103,4010M15.064
11/04/20240,04%0,04103,24103,24102,91103,407M9.881
10/04/2024-0,14%-0,14103,20103,30103,04103,406M9.782
09/04/2024-0,01%-0,01103,34103,39102,99103,408M10.483
08/04/20240,48%0,49103,35102,86102,86103,409M11.168
05/04/20240,25%0,26102,86102,60102,35102,907M13.240
04/04/20240,43%0,44102,60102,05102,00102,819M10.581
03/04/20240,49%0,50102,16101,66101,47102,327M9.990
02/04/20240,05%0,05101,66101,71101,30101,9913M15.374
01/04/2024-1,75%-1,81101,61101,80101,50102,4115M15.798
28/03/20240,75%0,77103,42102,86102,71103,4210M10.459
27/03/20240,05%0,05102,65102,69102,32103,006M9.762
26/03/20240,10%0,10102,60102,60102,31103,1411M21.960
25/03/2024-0,77%-0,80102,50103,30102,35103,3010M18.151
22/03/20240,27%0,28103,30103,02102,87103,509M15.511
21/03/20240,31%0,32103,02102,70102,12103,409M13.465
20/03/20240,10%0,10102,70102,62102,50103,007M12.516
19/03/20240,43%0,44102,60102,29102,03102,907M10.660
18/03/2024-0,90%-0,93102,16103,09102,03103,1613M14.468
15/03/20241,00%1,02103,09102,07101,79103,5717M18.008
14/03/2024-0,09%-0,09102,07102,16101,79102,1710M13.004
13/03/2024-0,04%-0,04102,16102,20101,92102,217M7.871
12/03/20240,34%0,35102,20101,91101,88102,206M9.025
11/03/2024-0,04%-0,04101,85101,89101,75102,218M9.144
08/03/2024-0,02%-0,02101,89101,91101,70102,179M11.909
07/03/2024-0,14%-0,14101,91102,05101,50102,378M10.690
06/03/2024-0,34%-0,35102,05102,54101,92102,7812M11.531
05/03/20240,49%0,50102,40101,90101,90102,7411M14.791
04/03/2024-0,59%-0,60101,90102,50101,75102,7714M16.845
01/03/2024-1,63%-1,70102,50103,25101,75103,2525M18.183
29/02/20240,39%0,40104,20104,01103,80104,5918M20.568
28/02/20240,14%0,15103,80103,65103,62104,0910M16.366
27/02/2024-0,59%-0,61103,65104,23103,15104,2312M19.318
26/02/20240,42%0,44104,26103,92103,85104,409M18.971
23/02/2024-0,05%-0,05103,82103,87103,71104,2410M17.799
22/02/20240,12%0,12103,87103,75103,62103,9911M10.998
21/02/2024-0,03%-0,03103,75103,78103,75104,057M13.395
20/02/2024-0,31%-0,32103,78104,10103,51104,2511M16.171
19/02/20240,29%0,30104,10104,05103,90104,3010M12.822
16/02/20240,07%0,07103,80103,80103,80104,4511M18.574
15/02/20240,26%0,27103,73103,46102,80104,2713M19.704
14/02/2024-0,33%-0,34103,46103,76103,39103,766M7.647
09/02/20240,41%0,42103,80103,38103,24103,8410M17.199
08/02/20240,66%0,68103,38102,70102,44103,5312M15.819
07/02/20240,33%0,34102,70102,28102,06102,809M16.272
06/02/20240,89%0,90102,36101,46101,21102,5011M13.870
05/02/2024-0,72%-0,74101,46102,20101,46102,2010M17.085
02/02/20240,20%0,20102,20102,00101,35102,4613M14.181
01/02/2024-1,72%-1,78102,00102,33101,11102,4819M21.287
31/01/20240,51%0,53103,78103,25103,05103,868M11.503
30/01/20240,37%0,38103,25102,87102,72103,257M9.853
29/01/2024-0,17%-0,18102,87103,05102,66103,128M12.735
26/01/20240,06%0,06103,05102,99102,81103,247M13.635
25/01/20240,32%0,33102,99102,66102,66103,056M8.842
24/01/2024-0,33%-0,34102,66103,00102,51103,009M15.936
23/01/2024-0,20%-0,21103,00103,34102,75103,6012M12.896
22/01/2024-1,38%-1,44103,21104,65103,00104,6511M16.484
19/01/20240,99%1,03104,65103,62103,50104,708M13.317
18/01/20240,41%0,42103,62103,20103,20103,708M8.648
17/01/2024-0,24%-0,25103,20103,45102,69103,7612M15.518
16/01/20240,02%0,02103,45103,43103,18103,609M16.337
15/01/20240,27%0,28103,43103,15102,95103,6412M18.218
12/01/2024-0,05%-0,05103,15103,20103,01103,5011M13.207
11/01/2024-0,36%-0,37103,20103,57102,90104,1511M13.798
10/01/20240,31%0,32103,57103,25103,20103,589M12.185
09/01/2024-0,07%-0,07103,25103,32103,02103,599M17.721
08/01/20240,12%0,12103,32103,25103,00103,659M14.087
05/01/2024-0,19%-0,20103,20103,40103,04103,6810M16.003
04/01/20240,39%0,40103,40103,20102,88103,6511M15.001
03/01/2024-0,39%-0,40103,00103,51103,00103,809M14.985
02/01/2024-0,91%-0,95103,40103,90102,56103,9010M11.317
28/12/20230,83%0,86104,35103,49103,49104,358M15.273
27/12/20230,89%0,91103,49102,75102,70103,7410M15.165
26/12/20230,37%0,38102,58102,64102,21103,0810M14.289
22/12/20230,02%0,02102,20102,45101,82102,7814M19.049
21/12/20230,18%0,18102,18102,20102,00103,0010M12.616
20/12/2023-0,28%-0,29102,00102,29101,90102,6412M16.058
19/12/20230,44%0,45102,29101,79101,55102,399M16.403
18/12/2023-0,08%-0,08101,84101,92101,51101,9810M15.226
15/12/20230,43%0,44101,92101,50101,48101,928M14.373
14/12/2023-0,02%-0,02101,48101,50101,45101,867M15.788
13/12/20230,47%0,47101,50101,00100,92101,6212M16.649
12/12/2023-0,07%-0,07101,03101,10100,70101,289M8.580
11/12/2023-0,20%-0,20101,10101,32101,00101,458M12.207
08/12/2023--101,30101,67101,30101,688M10.712


*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

© 2017-2024 ibovX
Todos os direitos reservados. (v4.2.8)
www.ibovx.com.br


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