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
30/06/2022-0,45%-0,46101,19101,60100,90101,6518M6.360
29/06/2022-0,20%-0,20101,65101,78101,51101,8712M6.475
28/06/20220,02%0,02101,85101,85101,50101,9313M4.985
27/06/2022-0,17%-0,17101,83102,00101,80102,2311M3.137
24/06/20220,20%0,20102,00102,00101,56102,3410M6.308
23/06/2022-0,42%-0,43101,80102,00101,55102,258M11.043
22/06/20220,25%0,26102,23102,20101,60102,269M7.238
21/06/20220,31%0,32101,97101,66101,66102,379M4.274
20/06/20221,25%1,25101,65100,87100,41101,888M3.792
17/06/2022-1,00%-1,01100,40101,41100,40102,80100M23.149
15/06/2022-0,14%-0,14101,41101,55101,38101,6914M13.836
14/06/20220,12%0,12101,55101,43101,10101,8013M13.483
13/06/20220,44%0,44101,43100,98100,65101,7815M11.728
10/06/20220,00%0,00100,99100,99100,65101,2015M9.644
09/06/2022-0,06%-0,06100,99101,05100,71101,2012M10.446
08/06/2022-0,05%-0,05101,05101,10100,93101,3910M8.736
07/06/2022-0,35%-0,36101,10101,30100,84101,3015M8.770
06/06/20220,05%0,05101,46101,41101,33101,7710M6.655
03/06/20220,05%0,05101,41101,48101,36101,527M2.053
02/06/2022-0,32%-0,33101,36101,68101,35101,7010M2.982
01/06/2022-1,27%-1,31101,69101,20100,69101,8510M4.757
31/05/2022-0,44%-0,46103,00103,47102,80103,4813M10.113
30/05/20220,15%0,15103,46103,59102,51104,2013M5.485
27/05/2022-0,14%-0,14103,31103,68103,31103,8814M11.519
26/05/20220,93%0,95103,45102,51102,51103,5015M11.711
25/05/20220,49%0,50102,50102,00101,92102,8410M5.243
24/05/20220,06%0,06102,00101,94101,76102,0011M3.464
23/05/20220,19%0,19101,94101,75101,59101,9419M8.676
20/05/2022-0,01%-0,01101,75101,76101,50101,769M5.245
19/05/2022-0,12%-0,12101,76101,88101,31101,889M3.856
18/05/2022-0,46%-0,47101,88102,32101,71102,3210M4.096
17/05/20220,06%0,06102,35102,45101,85102,4911M2.766
16/05/20221,19%1,20102,29101,20101,09102,4911M2.445
13/05/20220,14%0,14101,09100,95100,85101,207M2.350
12/05/20220,05%0,05100,95100,90100,83101,109M3.654
11/05/20220,00%0,00100,90100,98100,78101,106M1.524
10/05/20220,06%0,06100,90100,84100,64100,906M1.139
09/05/20220,19%0,19100,84100,54100,54100,916M2.755
06/05/2022-0,35%-0,35100,65101,17100,65101,178M3.085
05/05/20220,03%0,03101,00101,00100,73101,1010M5.449
04/05/20220,26%0,26100,97100,99100,60101,207M2.046
03/05/2022-0,01%-0,01100,71101,00100,71101,105M3.877
02/05/2022-1,61%-1,65100,72101,84100,70101,847M2.393
29/04/20220,06%0,06102,37102,40102,25102,4013M2.073
28/04/20220,48%0,49102,31102,00101,83102,317M3.102
27/04/2022-0,20%-0,20101,82102,03101,75102,1412M3.717
26/04/20220,02%0,02102,02102,00101,70102,117M2.217
25/04/20220,03%0,03102,00101,88101,78102,1412M5.121
22/04/20220,04%0,04101,97102,35101,90102,3510M10.060
20/04/2022-0,21%-0,21101,93102,30101,81102,356M3.429
19/04/20220,09%0,09102,14102,00101,89102,348M1.740
18/04/20220,34%0,35102,05101,70101,51102,0511M2.946
14/04/2022-0,09%-0,09101,70101,55101,35101,756M2.156
13/04/20220,24%0,24101,79101,55101,20101,977M3.028
12/04/2022-0,25%-0,25101,55101,80101,10101,808M6.771
11/04/20220,36%0,37101,80101,45100,89101,809M4.029
08/04/20220,37%0,37101,43101,40101,16101,559M12.261
07/04/2022-0,09%-0,09101,06101,20101,00101,688M4.326
06/04/2022-0,89%-0,91101,15102,06101,01102,0910M10.164
05/04/20220,16%0,16102,06102,00101,56102,1610M3.181
04/04/20220,25%0,25101,90101,66101,14102,109M2.136
01/04/2022-0,16%-0,16101,65101,17100,80101,6512M2.942
31/03/2022-0,38%-0,39101,81102,32101,81102,389M3.357
30/03/20220,31%0,32102,20101,80101,61102,308M2.695
29/03/20220,66%0,67101,88101,21101,18102,007M2.538
28/03/20220,10%0,10101,21101,57101,18101,737M2.502
25/03/20220,19%0,19101,11101,00100,80101,4210M5.597
24/03/2022-0,07%-0,07100,92100,90100,27101,009M9.877
23/03/20220,45%0,45100,99100,69100,60101,357M5.947
22/03/20220,58%0,58100,5499,9499,80100,9511M3.835
21/03/20220,97%0,9699,9699,0098,9899,978M6.147
18/03/20220,41%0,4099,0098,6698,6699,2311M9.077
17/03/20220,26%0,2698,6098,3498,00101,4817M7.300
16/03/20220,50%0,4998,3497,8597,7598,389M9.741
15/03/2022-0,28%-0,2797,8598,2197,6098,4512M5.088
14/03/2022-0,44%-0,4398,1298,7098,0198,7015M7.023
11/03/2022-0,10%-0,1098,5598,7298,3799,0019M17.630
10/03/2022-0,05%-0,0598,6598,7098,4098,9113M7.042
09/03/20220,30%0,3098,7098,9898,1598,9810M6.038
08/03/2022-0,45%-0,4498,4099,0098,0099,029M8.301
07/03/2022-0,31%-0,3198,8499,4498,5799,5615M9.787
04/03/2022-0,03%-0,0399,1599,1599,0099,8011M4.989
03/03/2022-0,10%-0,1099,1899,3598,8799,9614M4.122
02/03/2022-3,05%-3,1299,28101,1599,09101,1521M3.297
25/02/20221,29%1,30102,40101,14101,14102,4512M7.812
24/02/2022-0,56%-0,57101,10101,6799,33101,8515M18.597
23/02/2022-0,15%-0,15101,67101,99101,60102,2610M7.983
22/02/20220,56%0,57101,82101,28101,26102,029M4.877
21/02/2022-0,60%-0,61101,25101,86101,25102,3011M5.917
18/02/2022-0,43%-0,44101,86102,45101,73102,5015M7.255
17/02/20220,29%0,30102,30102,14101,90102,5010M7.837
16/02/20220,17%0,17102,00102,00101,76102,8514M6.649
15/02/2022-0,46%-0,47101,83102,30101,83102,4913M4.750
14/02/2022-0,18%-0,18102,30102,50102,27102,6610M5.429
11/02/2022-0,22%-0,23102,48102,74102,45102,9512M10.019
10/02/2022-0,13%-0,13102,71102,80102,57102,858M7.858
09/02/20220,05%0,05102,84102,80102,56102,857M4.242
08/02/20220,02%0,02102,79102,77102,45102,9010M8.544
07/02/20220,02%0,02102,77102,75102,65102,909M7.532
04/02/20220,18%0,18102,75102,57102,42102,8812M2.350
03/02/20220,01%0,01102,57102,56102,20103,0013M9.053
02/02/20220,01%0,01102,56102,55102,35102,998M7.832
01/02/2022-1,58%-1,65102,55102,90102,50102,9011M2.438
31/01/20220,19%0,20104,20104,00103,87104,4010M2.668
28/01/20220,48%0,50104,00103,50103,50104,208M18.927
27/01/20220,10%0,10103,50103,40103,35103,8911M15.198
26/01/2022-0,53%-0,55103,40103,90103,19103,9020M7.634
25/01/2022-0,24%-0,25103,95104,25103,80104,5515M5.820
24/01/2022-0,29%-0,30104,20104,55103,93104,7311M5.280
21/01/20220,50%0,52104,50104,00103,98104,8512M7.213
20/01/20220,17%0,18103,98103,81103,52103,9823M10.961
19/01/20220,42%0,43103,80103,43103,43103,8912M4.081
18/01/2022-0,30%-0,31103,37103,68103,16103,9113M5.911
17/01/20220,00%0,00103,68103,67103,58103,9911M5.776
14/01/20220,28%0,29103,68103,44103,40103,9913M4.391
13/01/20220,25%0,26103,39103,14102,91103,498M5.790
12/01/20220,37%0,38103,13102,50102,50103,5010M2.451
11/01/20220,29%0,30102,75102,80102,05103,428M4.197
10/01/20220,29%0,30102,45102,15101,91102,7510M8.821
07/01/20220,00%0,00102,15102,26101,75102,4715M4.327
06/01/2022-0,83%-0,85102,15103,05101,92103,2513M4.491
05/01/2022-0,47%-0,49103,00103,50102,99103,5211M3.800
04/01/2022-0,20%-0,21103,49103,71103,00103,719M2.096
03/01/2022-1,43%-1,50103,70104,12103,36104,259M2.138
30/12/20210,19%0,20105,20105,10104,74105,4814M1.721
29/12/20210,07%0,07105,00104,83104,45105,1927M7.335
28/12/20210,56%0,58104,93104,45104,06104,9916M9.358
27/12/20210,38%0,40104,35103,95103,50104,3915M6.675
23/12/20210,21%0,22103,95103,96103,44104,1016M9.136
22/12/2021-0,02%-0,02103,73103,97103,42103,9816M7.959
21/12/20210,60%0,62103,75103,39102,90103,9813M5.106
20/12/2021-0,20%-0,21103,13103,34102,87103,5018M10.076
17/12/2021-0,20%-0,21103,34103,55102,80103,5511M10.964
16/12/2021--103,55103,13102,95103,7514M11.384


*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