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: KOPA11

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
28/08/20250,80%6,69846,69840,00836,00846,9860K14
27/08/2025-0,12%-0,99840,00857,15823,00857,15277K75
26/08/2025-1,05%-8,90840,99852,00840,00852,00535K123
25/08/20250,68%5,74849,89858,97844,00858,98371K38
22/08/20250,02%0,13844,15844,01844,01868,90324K41
21/08/2025-0,59%-4,98844,02850,00844,00866,91518K92
20/08/20250,12%0,98849,00849,00848,02850,0071K14
19/08/2025-1,28%-10,98848,02860,00845,00868,99596K126
18/08/2025-6,50%-59,75859,00872,74854,71889,99403K105
15/08/20250,96%8,75918,75909,98908,03919,161M91
14/08/2025-0,25%-2,31910,00912,35908,41913,00524K39
13/08/20250,03%0,31912,31912,00906,00912,35431K53
12/08/20250,11%1,01912,00903,00903,00912,67603K53
11/08/20251,22%10,99910,99903,12901,00912,71286K42
08/08/2025-0,55%-5,00900,00905,10900,00912,76279K38
07/08/2025-0,88%-7,99905,00907,00904,52912,99580K56
06/08/20250,01%0,09912,99910,01906,00912,99216K42
05/08/20250,32%2,90912,90909,00905,50913,00333K46
04/08/2025-0,01%-0,11910,00910,12900,00919,25565K99
01/08/20250,02%0,15910,11909,94909,90922,00269K32
31/07/20251,67%14,96909,96895,02891,02919,98146K25
30/07/20250,22%2,00895,00893,00890,00904,93215K23
29/07/2025-0,45%-4,00893,00905,00880,05906,23516K115
28/07/2025-0,88%-8,00897,00906,02890,22906,02537K34
25/07/20250,55%4,99905,00910,00892,00917,97400K38
24/07/2025-0,55%-5,00900,01905,00898,00919,99805K112
23/07/20250,33%3,01905,01909,97902,00909,9784K29
22/07/2025-0,11%-1,01902,00907,08900,00909,88510K57
21/07/2025-0,55%-4,99903,01909,00900,01917,98258K55
18/07/2025-0,47%-4,30908,00921,98906,00921,98276K46
17/07/2025-1,35%-12,50912,30924,74910,03924,7497K26
16/07/2025-1,20%-11,20924,80899,96898,97924,80506K110
15/07/2025-0,04%-0,37936,00920,01918,00937,92479K66
14/07/2025-0,07%-0,63936,37937,00925,00937,00125K32
11/07/20252,06%18,94937,00930,00918,00938,99377K150
10/07/2025-0,21%-1,93918,06920,03900,01922,97623K76
09/07/2025-0,33%-3,01919,99923,00919,99930,00148K30
08/07/2025-0,01%-0,06923,00923,16923,00923,1678K13
07/07/20250,11%1,04923,06925,01923,00929,00119K11
04/07/20250,11%1,02922,02921,06921,02931,9976K23
03/07/20250,00%0,00921,00921,00910,00922,001M147
02/07/2025-0,43%-4,00921,00925,00920,01938,98167K33
01/07/20250,43%4,00925,00938,97918,01938,9786K38
27/06/20250,57%5,26921,00915,81915,81927,81183K37
26/06/20250,04%0,39915,74916,52915,65924,21169K35
25/06/2025-0,22%-2,06915,35929,97915,21929,97310K91
24/06/2025-1,14%-10,60917,41959,77917,04959,77275K143
23/06/2025-0,22%-2,00928,01921,00920,00938,97276K61
20/06/20251,64%15,00930,01920,00919,99930,01187K44
18/06/2025-1,19%-11,00915,01923,07915,00924,98605K129
17/06/2025-1,92%-18,10926,01937,08920,17945,01183K64
16/06/20250,17%1,60944,11943,01942,10972,91659K82
13/06/2025-0,26%-2,49942,51949,98940,00964,92743K95
12/06/2025-0,06%-0,56945,00946,00941,80950,00399K116
11/06/2025-0,47%-4,44945,56948,09940,02955,00383K56
10/06/20250,73%6,88950,00945,01944,05950,00204K18
09/06/2025-0,93%-8,88943,12952,08941,16957,60588K211
06/06/2025-0,24%-2,25952,00955,09952,00960,00213K30
05/06/20250,45%4,25954,25969,97952,01969,9772K18
04/06/2025-0,53%-5,04950,00965,00950,00972,89790K82
03/06/2025-1,79%-17,45955,04972,97955,04972,97221K42
02/06/20250,05%0,47972,49973,99965,20973,99417K52
30/05/2025-0,20%-1,97972,02973,99965,39973,99216K106
29/05/20250,00%-0,01973,99974,00965,10974,00200K33
28/05/20250,88%8,50974,00967,51967,50979,87502K50
27/05/2025-0,67%-6,49965,50970,00965,00979,8262K33
26/05/20252,30%21,89971,99958,97958,97974,35276K145
23/05/2025-1,03%-9,90950,10955,00936,51975,00582K163
22/05/20251,04%9,89960,00950,11948,00960,00175K26
21/05/20250,71%6,70950,11954,48942,00954,90122K16
20/05/2025-0,68%-6,47943,41949,97943,00969,88430K43
19/05/20250,73%6,88949,88943,00942,99949,8894K31
16/05/2025-2,91%-28,22943,00951,01927,70955,00181K57
15/05/20252,77%26,19971,22971,22950,50971,22266K33
14/05/2025-0,55%-5,18945,03950,21945,01951,01210K29
13/05/2025-1,53%-14,77950,21970,00950,00997,89292K34
12/05/20250,52%4,98964,98955,89955,89970,0088K17
09/05/20250,00%0,03960,00952,01949,98960,00317K17
08/05/20251,04%9,85959,97950,12950,12959,97137K28
07/05/2025-0,72%-6,88950,12957,00950,03960,99155K69
06/05/20250,74%7,00957,00949,97935,50957,00425K30
05/05/20251,06%9,94950,00940,50937,01953,6896K15
02/05/20250,33%3,06940,06937,00930,00948,95173K15
30/04/2025-0,11%-1,00937,00945,00930,00947,67348K40
29/04/20251,19%11,00938,00946,99930,00946,99112K9
28/04/20250,11%1,00927,00937,00927,00940,99105K15
25/04/20250,38%3,50926,00925,00922,51927,1066K16
24/04/2025-0,81%-7,50922,50930,00920,20934,99301K33
23/04/2025-2,00%-19,00930,00941,00930,00941,50264K19
22/04/20252,93%27,00949,00921,85920,00953,00412K42
17/04/20251,10%10,00922,00918,99918,99923,29198K18
16/04/2025-1,30%-12,00912,00916,92907,00916,92348K52
15/04/20251,54%14,00924,00922,00922,00939,98496K26
14/04/2025-0,44%-4,00910,00910,01910,00922,00171K26
11/04/20250,21%1,94914,00912,00911,99920,00371K38
10/04/20251,00%9,05912,06910,00910,00920,00193K25
09/04/20250,33%2,95903,01915,00903,01915,00225K19
08/04/2025-1,72%-15,77900,06915,83900,01921,99171K58
07/04/2025-0,45%-4,17915,83924,00888,88924,00634K128
04/04/2025-0,43%-4,00920,00920,00917,00923,00655K52
03/04/20250,33%3,00924,00926,44924,00926,46342K33
02/04/2025-0,59%-5,46921,00920,00919,00926,4561K16
01/04/20251,14%10,46926,46915,99913,99926,46456K24
31/03/20250,66%6,00916,00906,95906,95924,99237K23
28/03/2025-1,09%-10,00910,00907,00906,92920,00466K52
27/03/20250,55%5,01920,00914,99902,00920,00879K514
26/03/2025-0,31%-2,88914,99917,86905,00917,86671K65
25/03/20250,07%0,62917,87915,00904,79918,00565K75
24/03/2025-0,08%-0,75917,25915,97910,00917,96389K38
21/03/20251,77%16,00918,00913,00909,00918,00111K19
20/03/20250,22%1,97902,00900,14900,03913,98144K61
19/03/2025-2,11%-19,37900,03919,40900,03919,40577K60
18/03/2025-0,44%-4,06919,40910,26910,19919,9999K13
17/03/20251,15%10,46923,46910,01910,00923,46364K82
14/03/20250,22%2,00913,00915,00910,00924,88191K16
13/03/20250,22%2,00911,00908,00900,00914,97334K39
12/03/20250,44%4,00909,00905,00820,02910,001M156
11/03/2025-0,56%-5,10905,00919,99905,00919,99240K29
10/03/2025-1,61%-14,88910,10920,00910,10920,00377K34
07/03/20251,09%9,98924,98915,01915,01928,80285K21
06/03/20250,55%5,01915,00908,85900,00920,00830K54
05/03/20251,45%12,99909,99897,01897,01909,99292K20
28/02/20250,11%0,99897,00895,00895,00905,00275K19
27/02/2025-0,07%-0,64896,01896,64890,00908,69306K30
26/02/20251,66%14,63896,65882,08879,95896,65647K91
25/02/2025-0,34%-2,97882,02899,92881,50899,92320K48
24/02/2025-1,45%-13,01884,99898,00876,71903,99282K48
21/02/20250,22%2,00898,00899,93876,07899,93396K47
20/02/20250,00%0,00896,00870,14860,00911,97965K89
19/02/2025-2,48%-22,77896,00914,94886,00914,94380K42
18/02/20252,09%18,77918,77899,00879,99918,871M265
17/02/2025-1,10%-9,98900,00904,60849,99904,60924K198
14/02/20255,82%50,08909,98845,00845,00913,99882K221
13/02/2025--859,90844,48844,29865,00366K59


*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