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: 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
21/06/20240,00%0,009,119,119,049,133M13.322
20/06/20240,89%0,089,119,039,039,143M10.450
19/06/20240,22%0,029,039,039,009,052M7.953
18/06/2024-0,88%-0,089,019,109,019,113M12.493
17/06/20240,78%0,079,099,038,989,135M11.773
14/06/2024-0,44%-0,049,029,089,029,083M12.778
13/06/20240,11%0,019,069,079,009,093M12.529
12/06/20240,11%0,019,059,049,019,083M10.927
11/06/2024-0,33%-0,039,049,119,029,133M6.652
10/06/2024-0,11%-0,019,079,109,039,186M14.755
07/06/2024-0,33%-0,039,089,129,049,173M12.230
06/06/20240,66%0,069,119,049,039,133M11.469
05/06/20240,44%0,049,059,028,999,1111M7.294
04/06/2024-0,44%-0,049,019,058,989,076M11.265
03/06/2024-1,63%-0,159,059,139,019,148M16.015
31/05/2024-1,50%-0,149,209,339,169,367M14.380
29/05/20241,08%0,109,349,259,259,354M15.719
28/05/2024-0,43%-0,049,249,299,249,304M15.927
27/05/20240,32%0,039,289,279,239,324M12.213
24/05/20240,76%0,079,259,189,179,324M16.061
23/05/2024-1,50%-0,149,189,289,159,313M11.494
22/05/20240,22%0,029,329,309,279,323M7.358
21/05/20240,11%0,019,309,299,209,304M11.808
20/05/20240,22%0,029,299,279,179,304M16.853
17/05/20240,76%0,079,279,219,169,284M22.805
16/05/20240,55%0,059,209,159,139,219M8.622
15/05/20241,10%0,109,159,089,069,198M10.736
14/05/2024-0,22%-0,029,059,059,039,097M14.127
13/05/2024-0,55%-0,059,079,129,069,135M11.338
10/05/20240,00%0,009,129,149,099,144M22.065
09/05/2024-0,33%-0,039,129,159,119,173M11.567
08/05/20240,66%0,069,159,119,089,153M7.064
07/05/20240,33%0,039,099,079,069,102M11.888
06/05/2024-0,22%-0,029,069,059,059,103M15.550
03/05/20240,44%0,049,089,059,049,103M14.638
02/05/2024-1,09%-0,109,049,098,929,1112M16.150
30/04/2024-0,44%-0,049,149,169,089,226M15.133
29/04/2024-0,22%-0,029,189,209,159,244M9.004
26/04/20240,44%0,049,209,189,149,284M17.603
25/04/20240,44%0,049,169,139,139,183M17.856
24/04/20240,22%0,029,129,129,129,183M11.669
23/04/2024-0,11%-0,019,109,129,109,173M11.927
22/04/2024-0,87%-0,089,119,209,109,204M20.660
19/04/20240,33%0,039,199,169,129,254M21.187
18/04/20240,00%0,009,169,169,129,202M15.971
17/04/2024-0,22%-0,029,169,189,109,233M14.134
16/04/2024-0,65%-0,069,189,249,169,293M14.567
15/04/20241,09%0,109,249,199,159,252M9.391
12/04/2024-0,44%-0,049,149,209,089,294M23.221
11/04/2024-0,11%-0,019,189,209,159,252M11.011
10/04/20240,55%0,059,199,159,149,192M13.711
09/04/2024-0,22%-0,029,149,189,139,192M13.065
08/04/2024-0,22%-0,029,169,189,029,1911M13.685
05/04/20240,11%0,019,189,179,159,253M18.526
04/04/20240,22%0,029,179,169,159,193M9.730
03/04/20240,22%0,029,159,149,139,193M5.221
02/04/20240,66%0,069,139,099,089,163M6.804
01/04/2024-2,05%-0,199,079,188,989,2014M20.121
28/03/20240,43%0,049,269,229,209,273M8.364
27/03/20240,22%0,029,229,209,209,252M13.394
26/03/20240,66%0,069,209,169,149,243M13.118
25/03/2024-0,76%-0,079,149,219,149,214M13.799
22/03/20240,66%0,069,219,159,139,234M23.022
21/03/20240,33%0,039,159,149,119,162M11.595
20/03/2024-0,33%-0,039,129,179,059,198M17.473
19/03/2024-0,87%-0,089,159,239,109,255M12.980
18/03/20240,11%0,019,239,229,119,236M19.405
15/03/20240,88%0,089,229,149,129,224M16.875
14/03/2024-0,22%-0,029,149,199,059,194M14.487
13/03/2024-0,33%-0,039,169,209,109,213M10.280
12/03/20240,66%0,069,199,139,119,268M10.390
11/03/2024-0,11%-0,019,139,149,079,154M11.756
08/03/20240,99%0,099,149,079,009,154M21.027
07/03/20240,44%0,049,059,029,019,082M12.451
06/03/2024-0,77%-0,079,019,088,939,108M18.437
05/03/20240,11%0,019,089,099,049,103M14.669
04/03/20240,00%0,009,079,079,039,113M11.806
01/03/2024-0,98%-0,099,079,089,039,093M17.743
29/02/20241,10%0,109,169,079,069,173M11.351
28/02/2024-0,66%-0,069,069,129,059,124M20.432
27/02/20240,00%0,009,129,129,089,144M20.800
26/02/2024-0,55%-0,059,129,179,109,193M25.000
23/02/20240,88%0,089,179,109,109,193M15.187
22/02/20240,00%0,009,099,109,089,123M16.304
21/02/20240,11%0,019,099,109,079,143M19.569
20/02/2024-1,30%-0,129,089,199,069,206M21.909
19/02/20240,88%0,089,209,129,129,202M13.631
16/02/2024-0,22%-0,029,129,149,129,183M28.516
15/02/2024-0,11%-0,019,149,159,109,162M11.464
14/02/2024-0,11%-0,019,159,159,129,165M8.384
09/02/20240,88%0,089,169,109,089,183M22.672
08/02/2024-0,11%-0,019,089,069,049,122M12.236
07/02/20240,00%0,009,099,029,029,122M17.004
06/02/20241,11%0,109,098,978,979,102M13.425
05/02/20240,11%0,018,998,988,959,012M14.354
02/02/20240,22%0,028,988,968,929,063M29.557
01/02/2024-1,43%-0,138,969,058,899,085M24.333
31/01/2024-0,76%-0,079,099,189,009,205M40.935
30/01/2024-0,11%-0,019,169,179,139,232M13.547
29/01/20240,00%0,009,179,179,139,233M14.924
26/01/20240,11%0,019,179,179,109,193M31.995
25/01/20240,44%0,049,169,119,069,162M19.740
24/01/20240,11%0,019,129,119,089,132M20.260
23/01/20240,00%0,009,119,119,109,142M17.572
22/01/2024-0,33%-0,039,119,119,109,174M27.321
19/01/2024-0,33%-0,039,149,169,129,174M41.874
18/01/20240,00%0,009,179,179,149,202M17.174
17/01/20240,00%0,009,179,179,149,202M17.531
16/01/20240,00%0,009,179,159,139,192M14.844
15/01/20240,00%0,009,179,179,129,183M20.304
12/01/20240,22%0,029,179,149,129,183M9.757
11/01/2024-0,22%-0,029,159,179,129,192M12.421
10/01/2024-0,33%-0,039,179,209,129,202M24.098
09/01/2024-0,11%-0,019,209,219,149,222M21.159
08/01/20240,22%0,029,219,199,139,242M19.479
05/01/20240,55%0,059,199,169,129,222M26.271
04/01/20241,22%0,119,149,089,059,173M20.522
03/01/2024-0,66%-0,069,039,149,039,152M14.508
02/01/2024-0,44%-0,049,099,108,929,134M17.058
28/12/20230,66%0,069,139,099,029,253M17.072
27/12/2023-0,22%-0,029,079,138,989,144M18.803
26/12/20231,22%0,119,098,988,959,134M16.339
22/12/20231,47%0,138,988,858,848,983M26.095
21/12/20230,68%0,068,858,798,778,883M13.818
20/12/2023-0,23%-0,028,798,818,768,864M22.903
19/12/2023-1,23%-0,118,818,888,778,904M21.476
18/12/20230,56%0,058,928,898,848,963M31.734
15/12/20231,26%0,118,878,798,758,893M21.275
14/12/20230,57%0,058,768,728,698,794M20.485
13/12/2023-0,11%-0,018,718,728,688,773M15.490
12/12/20230,11%0,018,728,768,708,782M13.659
11/12/2023-1,47%-0,138,718,848,718,853M20.886
08/12/20231,26%0,118,848,808,738,852M24.445
07/12/2023--8,738,798,738,853M18.898


*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. (v4.8)
www.ibovx.com.br


Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito