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
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
13/02/20251,76%14,90859,90844,48844,29865,00366K59
12/02/20250,61%5,10845,00839,87822,23849,94787K87
11/02/20251,44%11,90839,90826,00825,01843,86708K157
10/02/20250,98%8,03828,00820,05819,96830,00486K31
07/02/2025-0,61%-5,03819,97820,00812,02820,00351K52
06/02/20251,23%10,00825,00806,02806,02829,98207K27
05/02/20250,49%4,00815,00806,11806,01820,84468K83
04/02/2025-1,10%-9,00811,00811,01805,02838,76639K71
03/02/2025-2,89%-24,44820,00823,00808,68843,99769K73
31/01/20255,03%40,44844,44810,00810,00844,44310K54
30/01/20250,37%2,95804,00801,00801,00810,9880K11
29/01/2025-0,25%-1,97801,05801,03801,03809,87485K55
28/01/2025-0,25%-1,98803,02815,00802,01822,88217K59
27/01/2025-0,74%-6,01805,00811,01805,00819,00338K56
24/01/2025-0,06%-0,49811,01814,00810,50822,99314K43
23/01/2025-0,31%-2,52811,50813,00811,02820,00264K26
22/01/2025-1,80%-14,96814,02828,97811,12828,97308K48
21/01/2025-0,12%-1,02828,98825,00825,00830,00752K83
20/01/20252,98%24,00830,00806,03805,12833,99133K43
17/01/2025-0,25%-2,00806,00809,90803,00825,47548K43
16/01/2025-1,47%-12,04808,00820,00801,60836,00245K48
15/01/2025-2,38%-19,96820,04817,00817,00836,00461K108
14/01/2025-0,01%-0,07840,00840,11806,90840,111M116
13/01/2025-0,01%-0,05840,07845,06839,95864,99291K43
10/01/2025-2,88%-24,88840,12865,00840,12879,50602K251
09/01/2025-1,70%-15,00865,00865,02865,00880,00310K35
08/01/20252,56%22,00880,00849,90849,90880,00377K20
07/01/20250,58%4,99858,00895,33825,27895,33397K176
06/01/2025-4,69%-41,99853,01844,44844,44890,00532K170
03/01/20256,55%55,00895,00860,00859,00895,0047K13
02/01/2025-1,18%-10,00840,00850,00834,00850,00541K24
30/12/20240,00%0,01850,00850,00849,78850,0089K13
27/12/20241,80%14,99849,99836,00834,00859,99176K24
26/12/20243,34%27,00835,00808,00808,00835,00280K34
23/12/2024-3,35%-28,00808,00820,00801,00825,00345K33
20/12/20246,74%52,76836,00789,80770,00838,001M387
19/12/2024-1,11%-8,76783,24790,00783,24790,00818K104
18/12/2024-1,86%-15,00792,00801,51788,88827,001M135
17/12/2024-1,59%-13,00807,00800,01800,01841,992M699
16/12/20240,12%1,00820,00815,00800,00822,00750K314
13/12/2024-1,09%-9,00819,00828,00792,00828,001M128
12/12/20244,66%36,88828,00791,12791,12829,98453K125
11/12/2024-2,93%-23,88791,12815,00790,01837,88666K124
10/12/2024-2,74%-23,00815,00835,00800,52838,002M1.139
09/12/20240,96%8,00838,00830,00812,00838,00546K347
06/12/20243,75%30,00830,00800,00780,76831,502M175
05/12/2024-1,84%-15,00800,00812,99797,00815,00780K97
04/12/2024-2,98%-25,00815,00840,00811,15840,00399K249
03/12/20242,44%19,97840,00839,00820,05849,98483K145
02/12/2024-2,38%-19,98820,03859,29820,03859,29617K117
29/11/2024-0,35%-2,99840,01859,29840,01859,29439K234
28/11/20240,35%2,90843,00859,99843,00860,00234K29
27/11/2024-2,31%-19,90840,10874,00840,10874,00329K71
26/11/20241,78%15,00860,00875,00860,00875,00196K33
25/11/20240,96%8,00845,00838,12838,12875,00487K61
22/11/2024-4,22%-36,87837,00833,01832,02895,95883K129
21/11/2024-1,48%-13,13873,87899,97811,00949,682M278
19/11/2024-3,59%-33,00887,00885,95885,95907,29327K38
18/11/20242,22%20,00920,00900,00892,51925,00425K27
14/11/2024-1,21%-11,00900,00925,00900,00925,0033K7
13/11/20240,77%7,00911,00900,01899,99919,99883K82
12/11/2024-1,74%-16,00904,00920,00900,01920,00166K31
11/11/2024-0,56%-5,15920,00925,15920,00925,15411K47
08/11/2024-4,13%-39,85925,15940,00920,00940,00236K35
07/11/20243,21%30,01965,00920,00920,00979,72370K59
06/11/20242,41%22,00934,99905,00890,00934,99744K91
05/11/20244,94%42,99912,99860,00860,00912,99325K27
04/11/20242,84%24,00870,00846,00840,00870,00675K41
01/11/20240,06%0,47846,00845,00845,00870,00676K84
31/10/2024-0,76%-6,47845,53852,00844,00852,00474K54
30/10/2024-2,07%-18,00852,00870,00850,03870,00750K77
29/10/20240,80%6,87870,00863,18860,01875,00209K36
28/10/2024-0,79%-6,90863,13885,00863,13900,00428K60
25/10/2024-4,18%-37,98870,03908,01850,00908,01441K130
24/10/20240,00%0,01908,01916,00908,01916,00118K15
23/10/2024-3,15%-29,50908,00936,88900,00936,88265K54
22/10/20243,59%32,50937,50904,98900,03937,50540K109
21/10/2024-4,23%-39,99905,00926,04905,00940,00443K86
18/10/2024-0,10%-0,91944,99927,02926,04945,90124K24
17/10/20240,73%6,90945,90939,00930,00950,00317K38
16/10/20240,97%9,00939,00939,90930,00939,90140K16
15/10/2024-0,32%-3,00930,00946,00930,00946,00419K41
14/10/2024-1,37%-12,99933,00945,00931,00945,00488K50
11/10/2024-0,42%-4,01945,99948,00929,99952,99377K50
10/10/2024--950,00979,00931,00979,001M91


*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