papéis
login
mais

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
20/05/20220,29%0,2793,0692,9092,7993,293M7.762
19/05/2022-0,04%-0,0492,7992,8292,5193,173M5.092
18/05/2022-0,09%-0,0892,8392,9192,5093,163M6.743
17/05/20220,13%0,1292,9192,8092,7992,993M8.782
16/05/2022-0,19%-0,1892,7993,0092,0593,404M11.228
13/05/20221,66%1,5292,9791,4591,4593,103M8.549
12/05/2022-0,60%-0,5591,4592,2091,1292,515M12.257
11/05/2022-0,65%-0,6092,0092,5092,0092,964M5.858
10/05/20220,10%0,0992,6092,6392,5092,913M4.323
09/05/2022-0,43%-0,4092,5192,9292,5093,543M4.789
06/05/2022-0,68%-0,6492,9193,6092,8193,873M4.789
05/05/20220,65%0,6093,5592,9592,7394,7919M14.496
04/05/20220,08%0,0792,9592,9792,7092,993M3.383
03/05/20220,09%0,0892,8892,9792,7993,303M3.996
02/05/2022-2,01%-1,9092,8093,4992,7093,494M6.824
29/04/20220,41%0,3994,7094,4694,3695,006M5.168
28/04/2022-0,19%-0,1894,3194,3694,0094,616M12.570
27/04/20220,57%0,5494,4993,9893,8394,496M10.566
26/04/2022-0,04%-0,0493,9594,0193,6094,154M4.382
25/04/2022-0,01%-0,0193,9994,0293,9594,415M5.884
22/04/20220,01%0,0194,0094,0193,9294,195M5.821
20/04/2022-0,04%-0,0493,9994,0693,9594,216M11.803
19/04/20220,06%0,0694,0394,0093,9794,396M8.657
18/04/2022-0,25%-0,2493,9794,2793,9594,667M11.420
14/04/2022-0,04%-0,0494,2194,2994,1894,664M3.328
13/04/20220,07%0,0794,2594,1994,1994,494M4.073
12/04/20220,10%0,0994,1894,2593,8594,406M7.319
11/04/2022-0,39%-0,3794,0994,3994,0094,555M3.247
08/04/20220,19%0,1894,4694,5894,1594,584M4.532
07/04/2022-0,13%-0,1294,2894,2994,1494,796M7.900
06/04/2022-0,08%-0,0894,4094,3794,0294,696M3.409
05/04/2022-0,91%-0,8794,4895,8094,2595,808M6.060
04/04/2022-1,04%-1,0095,3596,3595,1196,584M4.530
01/04/2022-0,74%-0,7296,3596,3095,7096,603M1.902
31/03/2022-0,16%-0,1697,0797,5096,9397,503M3.392
30/03/20220,34%0,3397,2396,9096,8097,242M1.685
29/03/20220,05%0,0596,9096,8596,7097,193M1.867
28/03/2022-0,25%-0,2496,8597,0996,5297,403M4.127
25/03/20220,76%0,7397,0996,5096,5097,503M7.606
24/03/20221,23%1,1796,3695,1595,1597,637M10.313
23/03/20220,31%0,2995,1994,9894,8195,333M2.008
22/03/2022-0,08%-0,0894,9095,0494,5295,173M2.212
21/03/20220,04%0,0494,9895,2094,6095,254M4.140
18/03/20220,37%0,3594,9494,6794,2195,475M4.545
17/03/20220,84%0,7994,5994,0294,0194,693M2.528
16/03/2022-0,16%-0,1593,8094,0393,5294,123M4.216
15/03/20220,47%0,4493,9593,6493,6493,953M4.549
14/03/2022-0,01%-0,0193,5193,6093,5094,002M2.670
11/03/2022-0,72%-0,6893,5294,0293,5094,187M6.202
10/03/20220,14%0,1394,2094,0794,0494,403M1.843
09/03/20220,13%0,1294,0793,9593,9094,532M2.129
08/03/2022-0,32%-0,3093,9594,2593,8294,432M1.064
07/03/20220,06%0,0694,2594,1894,0094,524M2.537
04/03/20220,32%0,3094,1993,6593,6094,505M3.981
03/03/20220,10%0,0993,8993,8093,2794,509M7.805
02/03/2022-1,57%-1,5093,8094,0493,6894,095M3.860
25/02/20220,74%0,7095,3094,6294,6195,516M4.253
24/02/2022-0,26%-0,2594,6094,6094,4094,987M4.566
23/02/20220,25%0,2494,8594,7094,5495,206M5.430
22/02/2022-0,04%-0,0494,6194,7094,5194,908M5.138
21/02/2022-1,05%-1,0094,6595,6594,0095,8711M8.028
18/02/2022-0,05%-0,0595,6595,7095,6296,403M2.087
17/02/2022-1,74%-1,6995,7096,2095,5596,395M5.787
16/02/2022-0,98%-0,9697,3998,4996,8998,566M3.146
15/02/20221,25%1,2198,3597,0597,0598,403M5.743
14/02/20220,38%0,3797,1496,8096,5097,333M2.752
11/02/2022-0,18%-0,1796,7796,9496,3397,334M4.470
10/02/2022-0,16%-0,1696,9497,1096,1097,793M4.673
09/02/20220,06%0,0697,1097,0497,0497,272M2.143
08/02/20220,46%0,4497,0496,7096,5297,293M2.631
07/02/20220,10%0,1096,6096,5096,3096,864M2.898
04/02/20220,50%0,4896,5096,0196,0196,772M1.152
03/02/2022-0,50%-0,4896,0296,5096,0096,844M3.974
02/02/20220,16%0,1596,5096,5596,0796,723M3.027
01/02/2022-1,68%-1,6596,3597,4595,8097,456M5.613
31/01/2022-1,48%-1,4798,0099,4797,0699,677M4.977
28/01/20220,50%0,4999,4798,9898,9899,853M3.731
27/01/2022-1,37%-1,3798,9899,8098,0099,808M7.885
26/01/2022-0,07%-0,07100,35100,4099,98100,864M7.503
25/01/2022-0,50%-0,50100,42101,12100,10101,405M11.122
24/01/20220,34%0,34100,92100,58100,58101,214M3.686
21/01/20220,35%0,35100,58100,23100,15100,778M9.951
20/01/20220,18%0,18100,23100,22100,07100,615M8.389
19/01/20220,05%0,05100,05100,00100,00100,644M5.440
18/01/2022-0,11%-0,11100,00100,17100,00100,485M5.270
17/01/2022-0,53%-0,53100,11100,64100,10100,645M7.346
14/01/2022-0,16%-0,16100,64100,80100,00100,804M3.345
13/01/20220,30%0,30100,80100,50100,10100,803M2.435
12/01/20220,60%0,60100,50100,1399,99100,503M3.979
11/01/20220,41%0,4199,9099,8899,40100,133M3.709
10/01/2022-0,51%-0,5199,49100,0098,83100,134M3.264
07/01/20220,30%0,30100,0099,7099,70100,152M3.240
06/01/2022-0,15%-0,1599,70100,0999,51100,092M2.269
05/01/2022-0,09%-0,0999,8599,9499,57100,102M2.073
04/01/20220,34%0,3499,9499,6599,65100,452M2.211
03/01/2022-1,20%-1,2199,60100,0099,40100,793M2.241
30/12/20210,73%0,73100,81100,10100,10101,465M2.594
29/12/20210,58%0,58100,0899,6499,50100,744M3.283
28/12/20210,24%0,2499,5099,2799,0099,605M2.655
27/12/20210,11%0,1199,2699,2598,6699,493M2.737
23/12/20210,25%0,2599,1599,0098,8299,202M3.737
22/12/2021-0,30%-0,3098,9099,2098,5599,204M3.734
21/12/20210,35%0,3599,2098,9598,5499,343M3.953
20/12/20210,28%0,2898,8598,5798,0299,273M10.152
17/12/20210,68%0,6798,5798,3097,9098,702M2.955
16/12/2021-0,36%-0,3597,9098,2597,2598,703M7.892
15/12/20210,15%0,1598,2598,1197,9598,754M7.322
14/12/2021-0,27%-0,2798,1098,3798,0399,494M2.684
13/12/20210,12%0,1298,3798,3098,0399,496M6.330
10/12/2021-0,02%-0,0298,2598,4098,0398,983M2.308
09/12/20210,53%0,5298,2797,8197,0698,285M6.244
08/12/20211,01%0,9897,7596,7796,7798,273M1.608
07/12/2021-0,44%-0,4396,7797,2096,5197,792M1.908
06/12/20212,92%2,7697,2094,7494,7497,204M2.331
03/12/20210,34%0,3294,4494,3094,1394,753M2.390
02/12/2021-0,72%-0,6894,1294,8593,6094,955M4.799
01/12/2021-2,15%-2,0894,8095,5594,5196,305M6.304
30/11/20210,26%0,2596,8897,4096,2097,453M4.108
29/11/20211,38%1,3296,6395,7095,5897,063M2.851
26/11/2021-0,90%-0,8795,3196,0095,0696,733M2.470
25/11/20210,58%0,5596,1895,5595,0296,302M4.373
24/11/2021-0,01%-0,0195,6395,6495,0596,282M3.089
23/11/2021-0,80%-0,7795,6496,4195,1196,834M6.661
22/11/2021-0,35%-0,3496,4196,7796,3097,293M4.534
19/11/20210,04%0,0496,7597,4996,3097,504M3.194
18/11/2021-0,88%-0,8696,7197,5796,5597,603M2.676
17/11/20210,33%0,3297,5797,7996,9897,883M2.825
16/11/20211,19%1,1497,2597,7096,1797,704M4.870
12/11/20210,22%0,2196,1195,9095,9097,986M8.718
11/11/20210,10%0,1095,9095,8095,4096,393M5.003
10/11/20210,86%0,8295,8095,0295,0296,203M4.085
09/11/2021-0,80%-0,7794,9896,0094,5396,804M3.303
08/11/2021-1,50%-1,4695,7597,2395,2797,494M3.356
05/11/2021--97,2197,3497,0597,802M2.191


*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