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
08/12/20231,26%0,118,848,808,738,852M24.445
07/12/2023-0,68%-0,068,738,798,738,853M18.898
06/12/20230,11%0,018,798,818,718,833M16.151
05/12/20231,62%0,148,788,698,668,803M20.005
04/12/2023-1,82%-0,168,648,798,648,806M22.261
01/12/2023-0,56%-0,058,808,788,668,843M22.349
30/11/20230,45%0,048,858,868,828,953M14.488
29/11/2023-0,23%-0,028,818,878,808,903M27.674
28/11/20230,34%0,038,838,838,768,863M20.383
27/11/2023-1,01%-0,098,808,958,798,954M30.681
24/11/2023-0,22%-0,028,898,928,858,953M34.249
23/11/2023-1,00%-0,098,919,038,909,033M24.332
22/11/2023-0,77%-0,079,009,058,989,072M16.800
21/11/20231,11%0,109,079,008,969,083M19.578
20/11/2023-0,88%-0,088,979,098,929,105M30.329
17/11/2023-0,11%-0,019,059,069,059,102M20.614
16/11/20231,12%0,109,068,988,979,073M14.288
14/11/2023-0,78%-0,078,968,998,949,052M15.387
13/11/20231,46%0,139,038,928,909,053M22.341
10/11/20230,34%0,038,908,878,828,962M13.320
09/11/2023-1,11%-0,108,879,018,849,012M12.883
08/11/20230,34%0,038,978,948,919,052M19.402
07/11/20232,17%0,198,948,808,778,952M14.255
06/11/2023-90,11%-79,738,758,898,728,993M54.510
03/11/2023-0,33%-0,2988,4888,5587,9988,762M3.985
01/11/20231,28%1,1288,7787,8086,7889,017M13.933
31/10/2023-0,65%-0,5787,6588,2287,2090,978M14.520
30/10/2023-0,05%-0,0488,2288,2687,8888,353M8.560
27/10/2023-0,01%-0,0188,2688,2587,8388,402M5.720
26/10/2023-0,05%-0,0488,2788,3188,0888,402M4.746
25/10/2023-0,05%-0,0488,3188,3488,0888,502M4.538
24/10/2023-0,71%-0,6388,3588,9888,2689,221M3.287
23/10/20230,34%0,3088,9888,6888,2089,222M4.797
20/10/20230,66%0,5888,6888,0987,9589,293M9.746
19/10/2023-0,49%-0,4388,1088,7087,6088,913M10.430
18/10/2023-0,19%-0,1788,5388,9888,5189,552M5.044
17/10/2023-0,39%-0,3588,7089,1688,6089,492M5.341
16/10/2023-0,48%-0,4389,0589,4888,5589,803M6.827
13/10/20230,95%0,8489,4888,7688,7589,852M5.006
11/10/2023-1,38%-1,2488,6489,8788,2589,982M3.538
10/10/20230,42%0,3889,8889,5088,9789,952M4.929
09/10/2023-0,11%-0,1089,5089,6088,4189,993M7.483
06/10/20230,72%0,6489,6088,9688,8089,892M5.502
05/10/20230,18%0,1688,9688,9088,7189,292M4.773
04/10/2023-0,45%-0,4088,8089,3088,7489,442M7.224
03/10/20230,28%0,2589,2088,9588,7189,492M4.706
02/10/2023-3,25%-2,9988,9591,1988,4391,196M10.175
29/09/20231,57%1,4291,9490,5290,1891,943M7.939
28/09/20230,01%0,0190,5290,5990,2691,152M7.683
27/09/2023-0,32%-0,2990,5191,0090,0191,102M4.333
26/09/2023-0,95%-0,8790,8091,6790,6191,672M5.532
25/09/2023-0,14%-0,1391,6791,8091,2892,072M3.338
22/09/20231,06%0,9691,8090,5090,5092,072M7.202
21/09/2023-0,48%-0,4490,8491,2990,6091,752M6.538
20/09/20230,16%0,1591,2891,1591,1391,983M7.603
19/09/2023-0,02%-0,0291,1391,0091,0091,492M6.830
18/09/20230,18%0,1691,1590,9690,7791,502M3.911
15/09/20230,54%0,4990,9990,5490,1191,654M11.613
14/09/2023-0,21%-0,1990,5090,6990,3591,202M3.532
13/09/2023-0,21%-0,1990,6990,3390,2091,753M4.770
12/09/20230,38%0,3490,8890,5490,2590,882M4.140
11/09/2023-0,37%-0,3490,5490,7090,2290,882M5.470
08/09/20230,64%0,5890,8890,5090,0190,902M5.374
06/09/20231,18%1,0590,3089,3588,9990,302M3.195
05/09/2023-0,04%-0,0489,2589,5588,7090,653M9.630
04/09/2023-0,56%-0,5089,2990,0388,6690,903M6.600
01/09/2023-1,11%-1,0189,7990,0188,8191,795M8.893
31/08/2023-0,22%-0,2090,8091,0090,1091,182M5.026
30/08/20230,22%0,2091,0090,7790,1691,004M9.806
29/08/20231,00%0,9090,8089,9089,5490,803M7.438
28/08/20230,01%0,0189,9089,8989,5090,052M4.727
25/08/20231,00%0,8989,8989,0088,5589,952M7.209
24/08/20230,27%0,2489,0088,5788,5789,242M6.383
23/08/2023-0,52%-0,4688,7689,2288,5189,943M7.064
22/08/2023-0,87%-0,7889,2290,1889,2190,202M8.464
21/08/20230,06%0,0590,0089,9589,5190,903M9.534
18/08/2023-0,44%-0,4089,9590,2789,2190,853M7.850
17/08/2023-0,39%-0,3590,3590,7090,0290,702M6.215
16/08/2023-0,17%-0,1590,7090,8190,0090,832M6.968
15/08/20230,33%0,3090,8590,5590,1091,193M8.749
14/08/20230,17%0,1590,5589,9289,5390,573M8.809
11/08/20231,31%1,1790,4089,2389,0890,783M6.141
10/08/20230,28%0,2589,2388,9388,8190,003M8.077
09/08/20230,66%0,5888,9888,4088,4089,512M6.791
08/08/2023-0,37%-0,3388,4088,7588,3189,002M5.274
07/08/20230,48%0,4288,7388,3488,2988,903M7.315
04/08/20230,16%0,1488,3188,2088,0088,492M7.263
03/08/20230,19%0,1788,1788,0987,9088,503M6.641
02/08/2023-0,06%-0,0588,0088,3787,7688,503M5.970
01/08/2023-0,98%-0,8788,0588,1087,5888,909M10.228
31/07/20230,82%0,7288,9288,2087,8389,195M9.012
28/07/20230,77%0,6788,2087,5387,5388,293M10.235
27/07/20230,03%0,0387,5387,6087,5087,892M5.402
26/07/2023-0,26%-0,2387,5087,7387,2088,003M11.532
25/07/2023-0,02%-0,0287,7387,8987,5387,993M11.351
24/07/2023-0,15%-0,1387,7587,8887,5287,993M8.574
21/07/2023-0,13%-0,1187,8888,0087,2088,213M9.237
20/07/20230,84%0,7387,9987,3687,0188,003M6.934
19/07/2023-0,57%-0,5087,2687,8086,9187,974M12.244
18/07/2023-0,22%-0,1987,7687,8387,7588,382M7.056
17/07/2023-0,05%-0,0487,9588,0087,7088,054M7.632
14/07/20230,11%0,1087,9987,9987,8988,492M3.538
13/07/2023-0,02%-0,0287,8988,0087,6288,272M3.936
12/07/20230,00%0,0087,9187,9187,6188,042M4.514
11/07/2023-0,12%-0,1187,9188,4087,6788,403M5.027
10/07/2023-0,16%-0,1488,0288,7287,8089,005M6.600
07/07/20230,00%0,0088,1688,1087,9988,422M5.367
06/07/20230,27%0,2488,1688,1187,9188,292M7.989
05/07/20230,00%0,0087,9288,2087,7488,493M7.739
04/07/2023-1,06%-0,9487,9288,8687,5089,154M8.740
03/07/2023-0,17%-0,1588,8687,5086,7189,5414M13.048
30/06/20231,44%1,2689,0187,7587,7589,156M9.196
29/06/20230,41%0,3687,7587,3987,2687,843M7.683
28/06/2023-0,47%-0,4187,3987,9987,1688,455M9.799
27/06/2023-0,36%-0,3287,8088,3087,7688,706M12.109
26/06/2023-0,09%-0,0888,1288,5687,5888,625M8.183
23/06/20230,14%0,1288,2088,1087,8588,985M11.149
22/06/2023-0,58%-0,5188,0888,8587,5189,005M8.774
21/06/2023-0,36%-0,3288,5989,1188,1189,536M11.133
20/06/2023-0,16%-0,1488,9189,2088,7089,455M12.413
19/06/2023-0,65%-0,5889,0589,6388,5389,693M7.621
16/06/20230,71%0,6389,6388,8088,7089,693M7.970
15/06/20230,00%0,0089,0089,0088,2689,503M9.637
14/06/20230,16%0,1489,0089,0088,3189,124M10.338
13/06/2023-0,69%-0,6288,8689,4788,5889,473M7.044
12/06/2023-0,47%-0,4289,4889,9889,0090,102M5.108
09/06/2023-0,40%-0,3689,9090,0089,2090,262M5.311
07/06/20232,12%1,8790,2688,4688,0191,628M8.437
06/06/2023-0,01%-0,0188,3988,4587,6089,395M9.331
05/06/20230,18%0,1688,4088,9288,0089,393M7.448
02/06/2023-0,32%-0,2888,2488,5288,2489,392M3.580
01/06/2023-2,71%-2,4788,5289,9388,0089,934M7.043
31/05/20230,31%0,2890,9990,6990,1891,955M6.995
30/05/2023--90,7189,9489,1590,712M5.371


*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

© 2017-2023 ibovX
Todos os direitos reservados. (v4.0.8)
www.ibovx.com.br


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