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
menu


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
10/12/20240,40%0,3588,9588,6087,5088,9717M14.329
09/12/20240,68%0,6088,6088,0087,9289,0013M21.908
06/12/20241,80%1,5688,0086,6086,5288,5612M21.618
05/12/2024-2,37%-2,1086,4488,0086,4488,6516M18.369
04/12/20240,61%0,5488,5488,0086,5088,5519M29.346
03/12/2024-1,28%-1,1488,0089,1488,0089,1815M19.219
02/12/2024-1,75%-1,5989,1490,0089,0090,4911M11.678
29/11/20240,19%0,1790,7390,7690,2990,797M8.343
28/11/20240,25%0,2390,5690,3190,2991,2010M15.978
27/11/2024-0,08%-0,0790,3390,7790,3090,779M15.993
26/11/2024-0,12%-0,1190,4090,5490,3091,5015M17.724
25/11/2024-0,34%-0,3190,5190,8090,3890,8214M14.241
22/11/20240,24%0,2290,8290,6290,3091,7013M19.129
21/11/2024-0,18%-0,1690,6090,7690,4991,009M12.643
19/11/2024-0,19%-0,1790,7690,6390,4190,808M13.111
18/11/20240,18%0,1690,9390,7690,5591,008M9.356
14/11/20240,11%0,1090,7790,6790,3591,056M10.225
13/11/2024-0,19%-0,1790,6790,8090,4191,307M6.770
12/11/2024-0,18%-0,1690,8491,0090,8491,408M7.436
11/11/2024-0,24%-0,2291,0091,0490,7091,4611M12.749
08/11/20240,39%0,3591,2290,8090,6391,5912M12.882
07/11/20240,39%0,3590,8790,5290,5091,5813M10.400
06/11/2024-0,07%-0,0690,5290,5090,2890,998M13.367
05/11/20240,48%0,4390,5890,2290,1690,948M6.016
04/11/2024-1,49%-1,3690,1591,4990,1591,498M12.049
01/11/20240,03%0,0391,5191,1590,0092,4615M10.901
31/10/2024-0,49%-0,4591,4891,6291,3891,977M6.456
30/10/20240,13%0,1291,9391,8191,5191,979M8.979
29/10/20240,36%0,3391,8191,6091,3191,977M7.754
28/10/2024-0,67%-0,6291,4892,1191,4492,186M5.482
25/10/20240,58%0,5392,1091,5791,2392,1112M6.194
24/10/20240,26%0,2491,5791,3391,2391,9710M8.149
23/10/2024-0,51%-0,4791,3391,5191,2391,7912M7.924
22/10/20240,53%0,4891,8091,2791,1391,9414M16.200
21/10/2024-0,63%-0,5891,3291,8991,2591,896M11.116
18/10/20240,25%0,2391,9091,7591,5592,0038M10.010
17/10/2024-0,47%-0,4391,6791,9991,3092,008M10.217
16/10/2024-0,27%-0,2592,1091,9691,7092,509M8.699
15/10/20240,58%0,5392,3591,7191,4592,407M8.090
14/10/20240,24%0,2291,8291,6091,2291,955M6.401
11/10/20240,33%0,3091,6091,4191,1391,987M11.874
10/10/2024-0,66%-0,6191,3091,9191,2192,2411M12.904
09/10/2024-0,11%-0,1091,9191,9891,9192,409M10.147
08/10/2024-0,26%-0,2492,0192,2391,9192,4010M9.602
07/10/2024-0,27%-0,2592,2592,5592,0092,8010M11.317
04/10/20240,00%0,0092,5092,5092,3092,677M9.967
03/10/20240,01%0,0192,5092,4992,2293,006M8.398
02/10/20240,21%0,1992,4992,2192,1192,8014M9.317
01/10/2024-1,81%-1,7092,3092,8091,8093,0031M15.232
30/09/20240,32%0,3094,0093,7093,2594,2020M8.848
27/09/2024-0,31%-0,2993,7094,0093,5094,489M9.913
26/09/2024-0,01%-0,0193,9993,9293,8094,198M8.756
25/09/2024-0,58%-0,5594,0094,2093,9294,205M5.257
24/09/2024-0,20%-0,1994,5594,7093,9594,708M11.339
23/09/20240,26%0,2594,7493,7593,7195,009M10.335
20/09/2024-0,17%-0,1694,4994,6593,4094,6513M11.080
19/09/2024-0,21%-0,2094,6595,0094,4595,776M11.322
18/09/2024-0,09%-0,0994,8594,7694,5295,236M5.854
17/09/2024-0,02%-0,0294,9494,8094,5294,965M7.039
16/09/20240,45%0,4394,9694,6094,5395,067M8.211
13/09/2024-0,25%-0,2494,5394,7794,5294,967M8.083
12/09/2024-0,01%-0,0194,7794,7094,5595,106M7.749
11/09/2024-0,27%-0,2694,7894,8694,5495,004M6.778
10/09/2024-1,09%-1,0595,0496,0694,8096,1015M10.163
09/09/20240,74%0,7196,0995,3995,3096,2010M11.175
06/09/20240,08%0,0895,3895,3095,0395,476M10.063
05/09/2024-0,29%-0,2895,3095,5795,0195,575M8.263
04/09/20240,72%0,6895,5894,9094,6095,608M9.423
03/09/2024-0,32%-0,3094,9094,8294,7495,7711M18.711
02/09/2024-1,35%-1,3095,2095,3894,4195,6711M11.683
30/08/2024-0,18%-0,1796,5096,6796,3696,9013M7.671
29/08/20240,67%0,6496,6796,4096,0496,679M7.852
28/08/20240,03%0,0396,0396,0095,8596,308M13.014
27/08/2024-0,18%-0,1796,0096,0096,0096,498M11.253
26/08/20240,28%0,2796,1795,8995,6096,356M8.284
23/08/2024-0,05%-0,0595,9095,9995,6096,126M7.058
22/08/20240,16%0,1595,9595,8095,5096,008M10.124
21/08/2024-0,05%-0,0595,8095,9995,7196,007M17.920
20/08/20240,02%0,0295,8595,9095,5095,9710M19.102
19/08/2024-0,15%-0,1495,8395,9795,5095,997M8.927
16/08/20240,24%0,2395,9795,7495,5095,978M9.620
15/08/20240,42%0,4095,7495,3595,2295,755M4.493
14/08/2024-0,01%-0,0195,3495,0094,9095,505M12.192
13/08/20240,44%0,4295,3594,9394,4695,389M16.339
12/08/20240,46%0,4394,9394,7094,6495,459M15.619
09/08/20240,36%0,3494,5094,2094,0295,0010M12.502
08/08/2024-0,79%-0,7594,1694,2894,1094,506M7.448
07/08/20240,61%0,5894,9194,1394,1394,996M3.824
06/08/2024-0,22%-0,2194,3394,5694,0394,677M12.732
05/08/20240,19%0,1894,5494,0093,9294,545M6.403
02/08/20240,15%0,1494,3694,2293,8295,4111M9.049
01/08/2024-1,22%-1,1694,2294,4694,0794,657M6.959
31/07/20240,54%0,5195,3894,9894,8295,567M10.059
30/07/20240,81%0,7694,8794,6794,4095,2014M19.223
29/07/2024-1,48%-1,4194,1195,5294,1195,7016M11.993
26/07/2024-0,50%-0,4895,5296,0095,3496,006M7.403
25/07/20240,42%0,4096,0095,6095,3396,006M9.719
24/07/20240,10%0,1095,6095,3195,3196,007M4.452
23/07/2024-0,31%-0,3095,5095,8095,0295,808M11.873
22/07/2024-0,24%-0,2395,8095,9595,3096,067M9.863
19/07/20240,78%0,7496,0395,1995,1996,358M12.404
18/07/20240,41%0,3995,2994,9794,9095,894M6.367
17/07/20240,08%0,0894,9094,8294,6095,005M5.619
16/07/20240,31%0,2994,8294,7694,5294,858M8.057
15/07/2024-0,08%-0,0894,5394,7494,5295,016M6.585
12/07/20240,37%0,3594,6194,6594,3594,709M11.300
11/07/2024-0,05%-0,0594,2694,3094,1394,717M6.923
10/07/2024-0,13%-0,1294,3194,5294,2594,803M10.038
09/07/20240,05%0,0594,4394,3894,3894,705M9.680
08/07/2024-0,01%-0,0194,3894,5094,3494,555M11.693
05/07/2024-0,04%-0,0494,3994,4394,3894,679M14.635
04/07/2024-0,19%-0,1894,4394,8994,3794,898M11.520
03/07/20240,15%0,1494,6194,4594,2594,9812M11.705
02/07/2024-0,38%-0,3694,4794,8094,2194,829M11.246
01/07/2024-1,53%-1,4794,8395,4594,4295,4512M10.422
28/06/20240,11%0,1196,3096,1996,0096,498M29.164
27/06/20240,22%0,2196,1995,9895,9196,348M9.847
26/06/20240,03%0,0395,9896,1195,7096,119M12.294
25/06/2024-0,05%-0,0595,9595,9895,7096,1112M21.241
24/06/2024-0,36%-0,3596,0095,9095,5296,009M16.128
21/06/20240,30%0,2996,3596,0595,7596,3517M22.949
20/06/20240,01%0,0196,0695,9095,7596,0610M13.536
19/06/20240,10%0,1096,0595,7095,6396,0513M27.754
18/06/20240,19%0,1895,9595,7795,6196,058M25.001
17/06/20240,23%0,2295,7795,5795,0696,0610M16.573
14/06/20240,28%0,2795,5595,2995,0095,828M11.866
13/06/2024-0,75%-0,7295,2895,9995,2595,996M6.832
12/06/2024-0,01%-0,0196,0095,9095,7296,189M15.147
11/06/20240,01%0,0196,0196,0095,9196,457M10.968
10/06/2024-0,15%-0,1496,0096,0096,0096,357M11.861
07/06/20240,01%0,0196,1496,0095,4996,257M14.918
06/06/20240,58%0,5596,1395,6095,2596,218M10.244
05/06/2024-0,02%-0,0295,5895,7295,5696,074M6.882
04/06/2024--95,6095,6095,5196,437M9.286


*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