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
29/04/2025-0,12%-0,018,658,698,618,729M23.787
28/04/2025-0,23%-0,028,668,698,668,778M15.656
25/04/20250,23%0,028,688,678,658,717M31.206
24/04/20250,12%0,018,668,638,638,665M7.409
23/04/2025-0,23%-0,028,658,648,628,707M22.517
22/04/20250,58%0,058,678,638,618,676M29.721
17/04/2025-0,12%-0,018,628,658,608,674M11.472
16/04/20250,35%0,038,638,608,598,675M14.976
15/04/20250,35%0,038,608,618,568,665M9.082
14/04/20250,35%0,038,578,608,568,655M14.731
11/04/20250,12%0,018,548,548,518,633M24.821
10/04/2025-0,81%-0,078,538,588,508,602M6.521
09/04/20250,58%0,058,608,558,478,603M8.227
08/04/2025-0,35%-0,038,558,588,508,594M20.380
07/04/2025-0,58%-0,058,588,628,508,635M19.234
04/04/2025-0,12%-0,018,638,688,608,694M16.292
03/04/20250,12%0,018,648,688,628,682M17.561
02/04/2025-1,03%-0,098,638,708,638,736M58.750
01/04/20250,35%0,038,728,708,618,757M16.500
31/03/20250,35%0,038,698,688,678,745M12.593
28/03/20250,58%0,058,668,658,628,705M25.657
27/03/20250,47%0,048,618,588,578,684M19.005
26/03/2025-0,23%-0,028,578,618,548,635M12.013
25/03/20250,23%0,028,598,588,578,665M15.179
24/03/20250,23%0,028,578,628,558,657M17.012
21/03/2025-1,27%-0,118,558,668,548,6610M18.679
20/03/2025-0,57%-0,058,668,708,618,726M18.176
19/03/2025-0,46%-0,048,718,758,668,765M17.345
18/03/20250,11%0,018,758,748,728,794M11.082
17/03/20250,11%0,018,748,688,688,826M13.637
14/03/20251,04%0,098,738,668,658,743M17.189
13/03/20250,47%0,048,648,608,608,724M15.779
12/03/20250,23%0,028,608,658,558,684M11.618
11/03/20250,23%0,028,588,568,558,744M44.914
10/03/2025-0,70%-0,068,568,598,538,624M12.774
07/03/20251,17%0,108,628,578,518,654M15.768
06/03/20251,19%0,108,528,498,488,658M18.531
05/03/2025-1,98%-0,178,428,268,268,465M7.186
28/02/20250,47%0,048,598,588,518,606M24.521
27/02/20250,94%0,088,558,558,438,555M9.211
26/02/2025-0,12%-0,018,478,488,418,605M14.393
25/02/2025-0,24%-0,028,488,558,428,605M18.163
24/02/2025-0,58%-0,058,508,518,508,704M18.029
21/02/20253,14%0,268,558,298,298,647M15.992
20/02/20250,24%0,028,298,278,228,354M17.741
19/02/20250,73%0,068,278,198,198,356M13.469
18/02/2025-0,12%-0,018,218,228,178,254M13.512
17/02/20251,36%0,118,228,138,138,235M11.927
14/02/20250,37%0,038,118,088,068,154M19.073
13/02/2025-0,25%-0,028,088,098,078,124M13.361
12/02/20250,62%0,058,108,088,048,114M16.805
11/02/2025-0,74%-0,068,058,098,048,125M14.350
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--9,029,099,009,105M8.618


*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
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