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: KNIP11

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


-

Cotação atual: (-)
carregando cotação

Cotação Variação % Variação
- - -
Abertura Mínimo Máximo
- - -
candle  |  linear  |  OHLC    MM1   MM2



DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
29/11/20230,20%0,1892,1091,8091,3092,1113M10.638
28/11/20230,01%0,0191,9291,9190,8491,9516M13.422
27/11/2023-0,18%-0,1791,9192,0291,8192,1216M8.341
24/11/2023-0,04%-0,0492,0892,1092,0292,1210M7.283
23/11/20230,00%0,0092,1292,1292,0292,1710M5.991
22/11/2023-0,09%-0,0892,1292,1192,0292,369M9.749
21/11/2023-0,12%-0,1192,2092,3192,0592,458M9.838
20/11/2023-0,31%-0,2992,3192,6092,1392,604M3.430
17/11/20230,58%0,5392,6092,0692,0292,6413M9.112
16/11/2023-0,09%-0,0892,0792,1892,0192,3010M4.994
14/11/20230,10%0,0992,1592,0691,8592,3110M3.276
13/11/20230,04%0,0492,0692,0292,0192,3011M11.977
10/11/20230,02%0,0292,0292,3891,8092,386M7.728
09/11/2023-0,33%-0,3092,0092,4991,7592,5013M15.110
08/11/20230,20%0,1892,3092,0791,7892,4910M10.654
07/11/20230,66%0,6092,1291,4090,9992,3616M9.576
06/11/20230,41%0,3791,5290,8990,8992,1910M5.785
03/11/20230,86%0,7891,1590,5590,5591,447M5.681
01/11/2023-1,76%-1,6290,3791,7590,2591,9316M16.763
31/10/2023-0,11%-0,1091,9992,1191,9992,657M11.086
30/10/2023-0,44%-0,4192,0992,5091,9092,687M6.834
27/10/20230,54%0,5092,5092,0192,0192,507M5.462
26/10/2023-0,01%-0,0192,0092,2091,7092,469M7.292
25/10/2023-0,35%-0,3292,0192,2192,0092,477M7.247
24/10/2023-0,18%-0,1792,3392,6192,1092,619M16.104
23/10/2023-0,32%-0,3092,5092,5292,5092,756M9.979
20/10/20230,27%0,2592,8092,5592,4592,817M10.826
19/10/20230,04%0,0492,5592,5092,4792,866M13.388
18/10/2023-0,42%-0,3992,5192,9092,5093,1311M10.062
17/10/2023-0,69%-0,6592,9093,0692,8593,537M9.841
16/10/20230,41%0,3893,5593,1793,1093,6010M10.075
13/10/2023-0,25%-0,2393,1793,0692,8393,749M7.661
11/10/20230,43%0,4093,4092,9492,9493,409M14.653
10/10/20230,10%0,0993,0092,9192,8093,256M10.989
09/10/20230,13%0,1292,9192,7992,7592,998M8.248
06/10/20230,31%0,2992,7992,5092,4092,978M8.472
05/10/2023-0,23%-0,2192,5092,6792,4992,9212M13.749
04/10/2023-0,41%-0,3892,7193,0092,7193,058M7.948
03/10/20230,18%0,1793,0992,9492,6193,448M11.609
02/10/2023-1,04%-0,9892,9293,2892,8993,5016M9.961
29/09/20230,37%0,3593,9093,5593,4794,3013M13.057
28/09/20230,05%0,0593,5593,5093,4593,6311M13.755
27/09/20230,10%0,0993,5093,2893,2093,6315M14.455
26/09/20230,14%0,1393,4193,1393,1393,4610M4.079
25/09/20230,30%0,2893,2893,0092,7093,399M8.443
22/09/20230,00%0,0093,0092,8492,7093,4413M9.950
21/09/20230,22%0,2093,0092,7892,7093,3012M10.417
20/09/2023-0,19%-0,1892,8092,9892,6093,0010M15.683
19/09/20230,45%0,4292,9892,5592,5593,239M13.275
18/09/2023-0,37%-0,3492,5692,7092,4492,8511M21.503
15/09/20230,32%0,3092,9092,5692,1292,9015M26.913
14/09/20230,10%0,0992,6092,6092,3092,9513M16.743
13/09/2023-0,15%-0,1492,5192,6492,4093,0010M11.012
12/09/2023-0,11%-0,1092,6592,8092,5093,4014M11.086
11/09/20230,12%0,1192,7592,6592,5393,0011M7.276
08/09/20230,30%0,2892,6492,3092,3092,646M6.463
06/09/2023-0,01%-0,0192,3692,3092,1392,618M8.269
05/09/2023-0,40%-0,3792,3792,3692,1792,6810M6.818
04/09/20230,52%0,4892,7492,2092,0092,8011M11.419
01/09/2023-0,49%-0,4592,2691,8291,8292,6517M7.562
31/08/2023-0,87%-0,8192,7193,5292,1093,8410M9.163
30/08/20230,04%0,0493,5293,2493,1093,9711M14.902
29/08/20231,40%1,2993,4892,1992,1093,4912M16.866
28/08/2023-0,07%-0,0692,1992,2691,9092,3014M9.811
25/08/2023-0,28%-0,2692,2592,5192,1692,6011M6.408
24/08/20230,17%0,1692,5192,3692,2592,527M8.012
23/08/2023-0,70%-0,6592,3593,0092,3593,1513M10.140
22/08/20230,28%0,2693,0092,5092,5093,1515M8.742
21/08/2023-0,05%-0,0592,7492,6992,5392,9011M9.127
18/08/20230,44%0,4192,7992,3892,0092,8013M19.481
17/08/2023-0,06%-0,0692,3892,5092,2192,5011M13.867
16/08/20230,18%0,1792,4492,0092,0092,6016M14.483
15/08/20230,29%0,2792,2792,0392,0092,5018M14.119
14/08/20230,14%0,1392,0091,8791,6992,2514M10.563
11/08/20230,27%0,2591,8791,6291,6292,0013M21.518
10/08/2023-0,30%-0,2891,6291,6791,6292,0910M9.372
09/08/20230,55%0,5091,9091,5091,3091,9010M13.319
08/08/20230,31%0,2891,4091,1290,9591,4612M7.576
07/08/20230,13%0,1291,1290,9690,9091,4910M9.869
04/08/20230,22%0,2091,0090,6890,6391,4612M13.049
03/08/2023-0,25%-0,2390,8091,0090,7391,1817M8.169
02/08/20230,05%0,0591,0390,9790,6191,4914M14.056
01/08/2023-1,36%-1,2590,9891,0090,7591,4822M17.941
31/07/20230,40%0,3792,2391,8591,6992,439M4.965
28/07/20230,58%0,5391,8691,3291,3291,957M7.186
27/07/2023-0,46%-0,4291,3391,7091,0592,0511M8.889
26/07/2023-0,83%-0,7791,7592,5291,5093,0210M5.843
25/07/2023-0,37%-0,3492,5292,7891,7492,9713M15.051
24/07/20230,47%0,4392,8692,4392,4393,4813M8.703
21/07/20230,47%0,4392,4391,6091,6092,4413M8.682
20/07/20231,48%1,3492,0090,7390,6092,1424M15.032
19/07/2023-0,27%-0,2590,6690,9090,1691,0019M24.479
18/07/2023-0,15%-0,1490,9191,4590,2891,4616M10.273
17/07/2023-0,08%-0,0791,0591,1290,7591,3011M6.073
14/07/20230,36%0,3391,1290,5190,4091,3314M14.263
13/07/20230,59%0,5390,7990,2690,2690,8912M10.853
12/07/2023-0,76%-0,6990,2690,9190,1590,9515M6.990
11/07/2023-0,71%-0,6590,9591,7090,7791,7915M6.131
10/07/2023-0,77%-0,7191,6092,3091,4292,3010M8.845
07/07/2023-0,21%-0,1992,3192,1991,9392,479M12.550
06/07/20230,33%0,3092,5092,0191,8092,8515M12.183
05/07/20230,53%0,4992,2091,6091,1992,2511M10.502
04/07/2023-0,25%-0,2391,7191,7291,1792,1013M6.324
03/07/2023-1,88%-1,7691,9492,6991,5092,6913M5.174
30/06/20230,11%0,1093,7093,6593,3694,157M7.809
29/06/20230,72%0,6793,6093,1092,6793,605M5.041
28/06/2023-0,82%-0,7792,9393,8792,8393,8711M9.389
27/06/20230,27%0,2593,7093,3693,2694,007M11.950
26/06/2023-0,59%-0,5593,4594,0093,2594,436M11.950
23/06/2023-0,53%-0,5094,0094,4892,7594,5015M17.080
22/06/20230,18%0,1794,5094,3293,6294,5011M8.127
21/06/20230,40%0,3894,3393,9593,9594,7911M12.913
20/06/2023-0,03%-0,0393,9593,9893,5093,988M12.059
19/06/20230,13%0,1293,9893,6693,1794,0011M18.013
16/06/20230,76%0,7193,8692,7392,7394,209M26.987
15/06/20230,08%0,0793,1593,0092,6693,2311M7.174
14/06/2023-0,61%-0,5793,0893,6593,0093,9810M4.980
13/06/20230,43%0,4093,6593,1092,9193,7814M17.354
12/06/20230,06%0,0693,2593,1992,9293,375M4.661
09/06/20230,32%0,3093,1992,8892,8093,195M10.150
07/06/2023-0,49%-0,4692,8993,3692,8993,558M2.792
06/06/2023-0,50%-0,4793,3593,7093,1493,938M7.496
05/06/20230,02%0,0293,8294,0093,1094,0010M11.359
02/06/20230,00%0,0093,8093,5093,4594,4410M7.774
01/06/2023-1,90%-1,8293,8094,6093,5094,6012M6.247
31/05/20230,13%0,1295,6295,0294,9095,908M4.451
30/05/20230,21%0,2095,5095,3094,7195,6810M5.480
29/05/20230,89%0,8495,3094,3194,3195,4113M7.142
26/05/20230,17%0,1694,4694,7394,3094,9614M6.682
25/05/20230,80%0,7594,3093,5493,4994,599M7.904
24/05/20230,27%0,2593,5593,3093,2593,7810M10.013
23/05/20230,24%0,2293,3093,1593,1593,898M8.755
22/05/20230,20%0,1993,0892,8992,5093,159M7.630
19/05/2023--92,8992,7692,6493,207M4.431


*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

© 2017-2023 ibovX
Todos os direitos reservados. (v4.0.8)
www.ibovx.com.br


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