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: KNOX11

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
12/12/2024-1,41%-1,3393,0294,4592,8994,45231K241
11/12/2024-0,06%-0,0694,3594,7094,3596,97133K18
10/12/20240,05%0,0594,4194,4194,4195,9728K18
09/12/2024-0,46%-0,4494,3694,8194,3596,00423K398
06/12/20240,41%0,3994,8095,9494,3096,00661K63
05/12/20240,02%0,0294,4196,4994,3896,50556K98
04/12/20240,04%0,0494,3995,4494,3095,50153K126
03/12/2024-1,42%-1,3694,3596,4493,0096,44427K370
02/12/20240,27%0,2695,7196,4495,7098,44124K67
29/11/2024-0,05%-0,0595,4598,4595,1598,45152K42
28/11/2024-1,06%-1,0295,5096,1695,1096,16267K118
27/11/2024-0,51%-0,4996,5298,0096,5198,00515K240
26/11/20240,01%0,0197,0198,2997,0098,29772K155
25/11/2024-6,01%-6,2097,0099,9996,5099,99844K322
22/11/20240,50%0,51103,20102,75102,73103,89525K109
21/11/2024-1,26%-1,31102,69102,96102,69102,966K7
19/11/20240,01%0,01104,00103,99103,99104,102M12
18/11/20241,64%1,68103,99103,00103,00104,6543K97
14/11/2024-0,30%-0,31102,31102,00102,00103,40418K120
13/11/2024-0,47%-0,48102,62103,10102,61103,10416K857
12/11/20240,01%0,01103,10103,23103,10105,41948K2.417
11/11/20240,07%0,07103,09104,00103,03105,99150K362
08/11/2024-0,37%-0,38103,02103,40103,02103,4052K385
07/11/20240,48%0,49103,40103,88102,85104,0081K153
06/11/20240,08%0,08102,91102,91102,91102,911K8
05/11/2024-1,03%-1,07102,83103,00102,82103,501M61
04/11/20241,07%1,10103,90103,50103,50103,9024K30
01/11/2024-0,06%-0,06102,80104,18102,80104,4518M156
31/10/2024-0,71%-0,74102,86102,82102,82103,00454K332
30/10/20240,47%0,48103,60103,12102,79103,6072K183
29/10/2024-0,56%-0,58103,12103,70102,79104,46651K3.134
28/10/2024-0,65%-0,68103,70104,40103,50104,411M528
25/10/20240,65%0,67104,38103,71103,00104,38702K54
23/10/20240,18%0,19103,71103,52103,50104,40575K22
22/10/2024-0,81%-0,85103,52104,38103,50104,46315K35
21/10/20240,84%0,87104,37104,00103,75104,37162K15
18/10/2024-0,01%-0,01103,50103,60103,50103,6063K172
16/10/2024-0,01%-0,01103,51103,55103,50104,10354K2.337
15/10/2024-0,04%-0,04103,52104,38103,52104,3811K35
14/10/2024-0,14%-0,14103,56103,70103,50104,3786K30
11/10/20240,68%0,70103,70103,00103,00104,4075K96
10/10/2024-0,19%-0,20103,00104,40103,00104,40256K874
09/10/20240,00%0,00103,20103,30103,00103,30565K60
08/10/2024-0,77%-0,80103,20103,20103,20103,209K2
07/10/20240,00%0,00104,00103,50103,50104,00516K6
04/10/20240,48%0,50104,00104,00104,00104,00150K1
03/10/2024-0,91%-0,95103,50104,45103,50104,4521K40
02/10/2024-0,51%-0,54104,45104,99103,60104,99483K83
01/10/20241,44%1,49104,99103,51103,51106,0181K59
30/09/2024-0,07%-0,07103,50103,62103,50103,74532K57
27/09/2024-0,04%-0,04103,57103,62103,00103,6271K673
26/09/20240,59%0,61103,61103,00103,00103,61482K60
25/09/2024-0,59%-0,61103,00102,50102,50103,00462K1.092
24/09/20240,21%0,22103,61103,40102,10104,19252K831
23/09/20240,67%0,69103,39102,74102,12103,47366K165
20/09/2024-0,29%-0,30102,70103,01102,70104,30430K21
19/09/2024-0,51%-0,53103,00103,80103,00104,564M4.034
18/09/2024-0,04%-0,04103,53104,81103,53104,81741K293
17/09/20240,15%0,15103,57103,51103,51104,8225K14
16/09/20240,05%0,05103,42103,39103,36104,8778K72
13/09/2024-1,08%-1,13103,37104,83103,23105,5036K70
12/09/20240,77%0,80104,50104,49104,49104,5131K290
11/09/2024-0,77%-0,80103,70104,70103,70104,70318K70
10/09/2024-0,47%-0,49104,50103,02103,01104,80284K2.662
09/09/20241,93%1,99104,99103,88103,85105,50144K250
06/09/2024-0,29%-0,30103,00104,00102,60104,00294K229
05/09/20240,29%0,30103,30102,75102,36103,99382K221
04/09/20240,33%0,34103,00103,99102,90104,00585K129
03/09/2024-0,54%-0,56102,66103,22102,36104,834M995
02/09/2024-2,34%-2,47103,22103,13103,00104,90567K51
30/08/20242,20%2,28105,69103,41103,14105,6933K22
29/08/2024-0,47%-0,49103,41105,80103,32105,80910K3.145
28/08/2024-1,82%-1,93103,90103,85103,32105,80292K271
27/08/2024-0,10%-0,11105,83105,88105,82105,9210K38
26/08/20241,57%1,64105,94103,08103,08105,97168K517
23/08/20241,02%1,05104,30103,10103,00104,30172K46
22/08/2024-1,20%-1,25103,25104,49103,00104,50437K92
21/08/20240,00%0,00104,50104,49104,00104,50112K9
20/08/20241,16%1,20104,50104,49103,36104,50232K97
19/08/2024-1,14%-1,19103,30104,49103,25104,5065K45
16/08/2024-0,06%-0,06104,49104,50103,14104,50134K232
15/08/2024-0,43%-0,45104,55103,13103,13105,40128K93
14/08/2024-0,42%-0,44105,00105,43103,01105,45175K399
13/08/20240,63%0,66105,44102,90102,90105,44104K390
12/08/20240,75%0,78104,78102,78102,75104,81173K1.020
09/08/2024-0,81%-0,85104,00103,00102,54104,82233K2.116
08/08/20240,33%0,35104,85104,09104,09104,9655K112
07/08/20241,59%1,64104,50104,74102,88104,75213K1.268
06/08/2024-2,04%-2,14102,86104,95102,31104,95601K2.635
05/08/20240,69%0,72105,00102,25102,25105,001M3.158
02/08/2024-0,01%-0,01104,28104,28104,27104,2837K167
01/08/20242,01%2,05104,29104,30103,00104,30220K2.016
31/07/2024-0,53%-0,54102,24102,77101,72105,034M15.215
30/07/20241,10%1,12102,78102,91102,50102,9114K75
26/07/2024-0,33%-0,34101,66102,00101,66103,12136K447
25/07/20240,49%0,50102,00101,70101,50102,00506K24
24/07/2024-0,15%-0,15101,50102,00101,50102,48474K75
23/07/2024-0,83%-0,85101,65102,50101,50102,501M496
22/07/2024-1,17%-1,21102,50103,69102,50103,69238K138
19/07/2024-0,09%-0,09103,71103,71103,71103,715K3
18/07/20241,27%1,30103,80102,89102,89105,0057K34
17/07/20240,48%0,49102,50101,50101,50103,17431K62
16/07/2024-0,30%-0,31102,01102,34102,01102,9854K20
15/07/2024-0,56%-0,58102,32102,90101,52102,90447K578
12/07/20241,38%1,40102,90101,87101,87102,9083K116
11/07/20240,69%0,70101,50101,44100,80101,50466K32
10/07/20240,17%0,17100,80100,27100,27101,48318K191
09/07/20240,01%0,01100,63100,64100,63100,6479K56
08/07/20240,11%0,11100,62100,50100,50102,47234K1.404
05/07/2024-2,05%-2,10100,51102,59100,10102,59474K1.050
04/07/20241,39%1,41102,61101,21101,21102,61157K1.029
03/07/20241,20%1,20101,20101,89100,51102,00105K406
02/07/2024-2,01%-2,05100,00102,15100,00102,742M823
01/07/2024-0,17%-0,17102,05102,04101,80102,0588K9
28/06/20241,21%1,22102,22101,00100,96102,22173K69
27/06/2024-1,14%-1,16101,00102,28100,95102,301M426
26/06/20241,15%1,16102,16100,85100,85102,5553K111
25/06/2024-0,02%-0,02101,00102,72101,00102,72571K340
24/06/20240,17%0,17101,02100,88100,87102,5020K55
21/06/2024-0,88%-0,90100,85100,91100,30103,002M2.714
20/06/20240,76%0,77101,75101,75101,75101,7510K53
19/06/2024-0,02%-0,02100,98101,97100,91101,97184K333
18/06/2024-0,15%-0,15101,00101,85101,00101,982M1.609
17/06/20240,12%0,12101,15101,60101,00101,98122K911
14/06/20241,03%1,03101,03100,40100,40101,501M1.088
13/06/2024-1,72%-1,75100,00100,50100,00101,94367K177
12/06/20241,18%1,19101,75101,90100,40102,25249K84
11/06/2024-0,44%-0,44100,56101,39100,56102,00169K195
10/06/2024-0,69%-0,70101,00102,00100,68102,801M259
07/06/2024-0,29%-0,30101,70102,84101,16102,847M5.038
06/06/20240,10%0,10102,00103,00101,03103,00704K348
05/06/2024-0,10%-0,10101,90102,01101,90102,0127K4
04/06/2024-0,95%-0,98102,00102,88102,00102,9344K284
03/06/2024--102,98103,00101,11103,00651K468


*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
menu
x
 home  histórico por papel Bovespa  histórico do Ibovespa  maiores baixas Bovespa  maiores altas Bovespa  papéis baixas consecutivas  papéis altas consecutivas  quantidade de altas e baixas %   variação papéis Bovespa  maiores volume Bovespa  maiores negócios Bovespa  IFR papéis Bovespa  volatilidade papéis Bovespa  ETFs Bovespa  BDRs Bovespa  BDRs de ETFs Bovespa  opções - maiores negócios  opções - maiores volumes  opções - data de vencimento  moedas e criptomoedas  meus papéis Bovespa  calcular preço médio ações  candlestick tutorial  sobre o ibovX  contato  remover propagandas
download app android
download app ios
login
x
 editar cadastro  meus papéis Bovespa  remover propagandas  deslogar