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: KNSC11

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
10/02/2025-0,12%-0,018,118,128,068,126M19.238
07/02/20250,12%0,018,128,118,068,126M24.668
06/02/20250,50%0,048,118,108,068,134M14.003
05/02/2025-0,37%-0,038,078,158,078,175M10.996
04/02/2025-2,41%-0,208,108,218,088,247M16.257
03/02/20252,09%0,178,308,218,108,3213M14.001
31/01/20250,62%0,058,138,088,078,185M13.783
30/01/20251,38%0,118,088,008,008,095M10.125
29/01/2025-0,38%-0,037,978,007,978,125M27.107
28/01/2025-1,23%-0,108,008,107,968,146M23.751
27/01/2025-1,58%-0,138,108,238,058,265M17.681
24/01/2025-0,12%-0,018,238,258,158,304M18.173
23/01/2025-0,12%-0,018,248,268,188,296M10.813
22/01/20250,36%0,038,258,268,208,326M15.306
21/01/2025-2,38%-0,208,228,388,228,428M21.574
20/01/20250,60%0,058,428,338,308,566M19.247
17/01/2025-0,48%-0,048,378,408,288,435M21.917
16/01/2025-0,94%-0,088,418,508,418,574M10.801
15/01/20250,71%0,068,498,438,418,575M24.431
14/01/20250,36%0,038,438,428,408,495M15.407
13/01/2025-1,75%-0,158,408,608,408,658M17.772
10/01/20251,79%0,158,558,398,388,594M13.531
09/01/2025-2,10%-0,188,408,558,408,574M7.629
08/01/2025-1,72%-0,158,588,708,588,754M10.921
07/01/20251,28%0,118,738,648,638,838M16.264
06/01/20250,82%0,078,628,598,578,704M8.552
03/01/2025-2,29%-0,208,558,748,558,788M15.356
02/01/2025-0,91%-0,088,758,748,708,794M14.711
30/12/20240,91%0,088,838,698,698,834M12.683
27/12/20243,55%0,308,758,478,468,794M17.088
26/12/20240,72%0,068,458,358,348,565M46.959
23/12/20241,08%0,098,398,248,248,585M25.943
20/12/20244,14%0,338,307,957,958,457M22.127
19/12/20240,00%0,007,977,897,898,089M22.900
18/12/2024-1,73%-0,147,978,067,898,109M16.603
17/12/20240,75%0,068,118,047,908,168M20.252
16/12/20240,25%0,028,058,037,858,178M31.397
13/12/20240,75%0,068,037,887,858,318M21.341
12/12/20240,63%0,057,977,867,808,0310M25.471
11/12/2024-1,25%-0,107,928,007,858,047M25.046
10/12/2024-1,60%-0,138,028,137,978,137M26.527
09/12/20242,39%0,198,158,027,958,199M24.715
06/12/2024-3,28%-0,277,968,207,938,2910M27.893
05/12/2024-0,24%-0,028,238,258,178,3013M19.314
04/12/2024-4,84%-0,428,258,638,238,6317M26.470
03/12/20241,64%0,148,678,538,538,7118M25.337
02/12/2024-1,04%-0,098,538,448,408,6012M27.833
29/11/20241,65%0,148,628,488,478,6710M35.983
28/11/20240,47%0,048,488,468,438,549M19.488
27/11/2024-0,94%-0,088,448,548,448,589M23.719
26/11/20240,24%0,028,528,528,508,628M25.832
25/11/2024-1,28%-0,118,508,608,498,6710M28.008
22/11/20242,38%0,208,618,418,398,688M28.807
21/11/2024-0,12%-0,018,418,408,388,426M12.112
19/11/20240,36%0,038,428,408,368,446M17.420
18/11/2024-0,59%-0,058,398,448,398,496M15.531
14/11/20240,12%0,018,448,368,368,506M24.696
13/11/2024-0,47%-0,048,438,458,378,506M16.698
12/11/2024-0,94%-0,088,478,578,468,606M13.240
11/11/2024-1,38%-0,128,558,678,558,727M11.452
08/11/2024-0,12%-0,018,678,688,658,705M14.637
07/11/2024-0,12%-0,018,688,698,668,725M9.077
06/11/2024-0,46%-0,048,698,788,648,786M28.774
05/11/20240,23%0,028,738,758,668,786M22.105
04/11/2024-0,46%-0,048,718,758,718,8911M16.580
01/11/2024-1,13%-0,108,758,778,748,814M20.289
31/10/2024-0,34%-0,038,858,888,808,914M5.797
30/10/20240,23%0,028,888,868,858,895M10.777
29/10/2024-0,45%-0,048,868,908,828,957M18.799
28/10/2024-0,67%-0,068,908,938,838,966M17.091
25/10/20242,05%0,188,968,768,759,025M9.075
24/10/20240,34%0,038,788,798,758,826M13.006
23/10/2024-1,80%-0,168,758,888,718,927M17.263
22/10/2024-0,56%-0,058,918,968,868,996M13.134
21/10/2024-0,44%-0,048,969,008,949,035M15.763
18/10/20240,22%0,029,009,008,979,005M7.589
17/10/20240,00%0,008,988,988,959,004M17.152
16/10/2024-0,33%-0,038,988,998,959,005M17.131
15/10/20240,22%0,029,018,998,969,024M10.242
14/10/2024-0,77%-0,078,999,068,959,117M15.294
11/10/20240,44%0,049,069,029,019,114M8.490
10/10/2024-0,66%-0,069,029,099,009,105M8.618
09/10/2024-0,55%-0,059,089,139,079,143M29.446
08/10/2024-0,76%-0,079,139,189,099,206M12.289
07/10/2024-0,43%-0,049,209,259,189,263M10.563
04/10/2024-0,65%-0,069,249,309,209,305M17.573
03/10/20240,54%0,059,309,229,229,305M8.089
02/10/20240,65%0,069,259,199,189,275M21.131
01/10/2024-1,18%-0,119,199,199,179,214M20.600
30/09/20240,65%0,069,309,289,239,304M11.459
27/09/2024-0,32%-0,039,249,269,239,295M11.762
26/09/20240,54%0,059,279,239,229,274M10.753
25/09/2024-0,22%-0,029,229,259,219,264M11.752
24/09/20240,33%0,039,249,229,209,245M10.915
23/09/2024-0,11%-0,019,219,239,209,244M17.218
20/09/20240,00%0,009,229,239,209,245M13.616
19/09/2024-0,43%-0,049,229,269,219,275M9.142
18/09/20240,33%0,039,269,259,239,273M7.485
17/09/2024-0,43%-0,049,239,279,219,284M15.420
16/09/20240,11%0,019,279,269,229,283M8.702
13/09/20240,43%0,049,269,219,219,293M10.068
12/09/2024-0,11%-0,019,229,249,209,263M5.048
11/09/2024-0,43%-0,049,239,259,219,253M4.432
10/09/20240,00%0,009,279,279,189,286M12.599
09/09/20240,22%0,029,279,249,229,284M9.894
06/09/20240,33%0,039,259,259,199,253M19.377
05/09/2024-0,32%-0,039,229,259,209,252M5.554
04/09/20240,76%0,079,259,239,209,252M10.039
03/09/2024-0,54%-0,059,189,209,189,252M9.463
02/09/2024-0,32%-0,039,239,209,189,245M12.065
30/08/20240,54%0,059,269,239,239,304M8.491
29/08/2024-0,43%-0,049,219,259,199,263M6.940
28/08/20240,33%0,039,259,229,199,254M10.165
27/08/2024-0,11%-0,019,229,249,199,243M9.154
26/08/2024-0,43%-0,049,239,259,219,273M9.524
23/08/20240,54%0,059,279,229,209,273M17.311
22/08/20240,11%0,019,229,239,219,252M5.300
21/08/20240,11%0,019,219,239,199,232M7.193
20/08/20240,00%0,009,209,209,209,232M6.683
19/08/2024-0,65%-0,069,209,249,189,252M5.033
16/08/20240,98%0,099,269,199,189,263M10.656
15/08/2024-0,22%-0,029,179,219,169,223M9.746
14/08/20240,55%0,059,199,149,149,212M6.165
13/08/20240,11%0,019,149,129,119,192M7.848
12/08/20240,11%0,019,139,119,109,153M11.094
09/08/2024-0,11%-0,019,129,159,099,183M12.906
08/08/2024-0,98%-0,099,139,229,099,234M10.432
07/08/20240,55%0,059,229,179,169,222M3.351
06/08/2024-0,54%-0,059,179,269,169,272M6.108
05/08/2024-0,11%-0,019,229,119,119,284M15.356
02/08/20240,76%0,079,239,159,149,283M13.944
01/08/2024-1,51%-0,149,169,169,149,204M10.110
31/07/20240,00%0,009,309,329,269,323M7.330
30/07/2024--9,309,309,279,314M11.641


*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

© 2017-2025 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