Cotação atual, histórico e gráfico do papel: KRSA3

Papel:

Quantidade de pregões:

Período:

adicionar papel a sua lista

Cotação atual: (-)

Cotação	Variação %	Variação
-	-	-
Abertura	Mínimo	Máximo
-	-	-

candle | linear | OHLC MM1 MM2

Histórico de cotações KRSA3:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
24/04/2024	1,16%	0,01	0,87	0,86	0,84	0,90	1M	1.434
23/04/2024	14,67%	0,11	0,86	0,75	0,74	0,86	2M	417
22/04/2024	-1,32%	-0,01	0,75	0,76	0,74	0,80	747K	319
19/04/2024	8,57%	0,06	0,76	0,69	0,69	0,78	514K	721
18/04/2024	9,38%	0,06	0,70	0,65	0,65	0,71	1M	1.375
17/04/2024	-3,03%	-0,02	0,64	0,65	0,63	0,68	452K	368
16/04/2024	-2,94%	-0,02	0,66	0,69	0,65	0,70	663K	948
15/04/2024	-5,56%	-0,04	0,68	0,73	0,63	0,74	788K	926
12/04/2024	-1,37%	-0,01	0,72	0,73	0,71	0,76	625K	306
11/04/2024	-3,95%	-0,03	0,73	0,75	0,72	0,76	737K	266
10/04/2024	-3,80%	-0,03	0,76	0,79	0,74	0,79	2M	696

09/04/2024	-1,25%	-0,01	0,79	0,81	0,78	0,82	756K	272
08/04/2024	0,00%	0,00	0,80	0,79	0,79	0,81	254K	83
05/04/2024	-3,61%	-0,03	0,80	0,81	0,79	0,83	355K	411
04/04/2024	1,22%	0,01	0,83	0,82	0,81	0,84	287K	349
03/04/2024	2,50%	0,02	0,82	0,82	0,80	0,83	162K	277
02/04/2024	-2,44%	-0,02	0,80	0,81	0,80	0,84	972K	3.096
01/04/2024	0,00%	0,00	0,82	0,83	0,80	0,84	236K	436
28/03/2024	-3,53%	-0,03	0,82	0,84	0,82	0,85	392K	298
27/03/2024	-2,30%	-0,02	0,85	0,87	0,84	0,87	108K	92
26/03/2024	2,35%	0,02	0,87	0,84	0,83	0,87	131K	631
25/03/2024	-2,30%	-0,02	0,85	0,87	0,84	0,87	101K	169
22/03/2024	0,00%	0,00	0,87	0,87	0,86	0,88	84K	128
21/03/2024	0,00%	0,00	0,87	0,87	0,86	0,88	170K	166
20/03/2024	-1,14%	-0,01	0,87	0,89	0,85	0,89	447K	258
19/03/2024	-1,12%	-0,01	0,88	0,89	0,87	0,91	358K	330
18/03/2024	-3,26%	-0,03	0,89	0,91	0,88	0,92	481K	583
15/03/2024	-1,08%	-0,01	0,92	0,93	0,92	0,95	62K	51
14/03/2024	0,00%	0,00	0,93	0,93	0,92	0,95	190K	316
13/03/2024	-3,12%	-0,03	0,93	0,94	0,92	0,95	1M	166
12/03/2024	3,23%	0,03	0,96	0,94	0,92	0,96	147K	724
11/03/2024	-3,12%	-0,03	0,93	0,97	0,92	0,98	335K	843
08/03/2024	0,00%	0,00	0,96	0,97	0,93	0,99	523K	720
07/03/2024	6,67%	0,06	0,96	0,90	0,89	0,99	3M	935
06/03/2024	-1,10%	-0,01	0,90	0,91	0,90	0,93	277K	1.323
05/03/2024	2,25%	0,02	0,91	0,89	0,89	0,93	175K	1.207
04/03/2024	-2,20%	-0,02	0,89	0,91	0,89	0,93	291K	167
01/03/2024	2,25%	0,02	0,91	0,89	0,88	0,93	555K	535
29/02/2024	-2,20%	-0,02	0,89	0,91	0,89	0,92	227K	122
28/02/2024	2,25%	0,02	0,91	0,90	0,88	0,92	357K	233
27/02/2024	0,00%	0,00	0,89	0,94	0,89	0,94	552K	281
26/02/2024	-1,11%	-0,01	0,89	0,91	0,89	0,92	238K	269
23/02/2024	-1,10%	-0,01	0,90	0,92	0,90	0,96	341K	171
22/02/2024	-2,15%	-0,02	0,91	0,94	0,90	0,94	382K	292
21/02/2024	-1,06%	-0,01	0,93	0,92	0,92	0,95	165K	967
20/02/2024	3,30%	0,03	0,94	0,92	0,92	0,94	199K	1.444
19/02/2024	0,00%	0,00	0,91	0,93	0,91	0,94	122K	97
16/02/2024	-4,21%	-0,04	0,91	0,94	0,91	0,97	135K	430
15/02/2024	4,40%	0,04	0,95	0,93	0,92	0,98	534K	283
14/02/2024	0,00%	0,00	0,91	0,92	0,88	0,94	320K	223
09/02/2024	-2,15%	-0,02	0,91	0,93	0,91	0,95	115K	153
08/02/2024	-2,11%	-0,02	0,93	0,96	0,92	0,96	75K	122
07/02/2024	1,06%	0,01	0,95	0,97	0,93	0,97	64K	86
06/02/2024	-1,05%	-0,01	0,94	0,96	0,93	0,97	232K	140
05/02/2024	-4,04%	-0,04	0,95	0,98	0,95	1,00	149K	173
02/02/2024	-2,94%	-0,03	0,99	1,01	0,98	1,04	212K	225
01/02/2024	-1,92%	-0,02	1,02	1,04	1,01	1,07	125K	189
31/01/2024	1,96%	0,02	1,04	1,01	1,01	1,06	162K	116
30/01/2024	0,00%	0,00	1,02	1,02	1,00	1,03	102K	94
29/01/2024	3,03%	0,03	1,02	0,99	0,99	1,02	167K	120
26/01/2024	-1,98%	-0,02	0,99	1,01	0,98	1,01	217K	438
25/01/2024	1,00%	0,01	1,01	1,00	0,97	1,01	314K	733
24/01/2024	-2,91%	-0,03	1,00	1,04	0,99	1,09	509K	569
23/01/2024	0,00%	0,00	1,03	1,03	1,02	1,07	298K	672
22/01/2024	-6,36%	-0,07	1,03	1,09	1,02	1,11	487K	1.317
19/01/2024	-1,79%	-0,02	1,10	1,12	1,09	1,13	155K	390
18/01/2024	2,75%	0,03	1,12	1,10	1,10	1,12	108K	289
17/01/2024	-4,39%	-0,05	1,09	1,13	1,06	1,16	425K	356
16/01/2024	-0,87%	-0,01	1,14	1,15	1,13	1,16	185K	143
15/01/2024	-4,96%	-0,06	1,15	1,22	1,13	1,22	996K	2.979
12/01/2024	0,00%	0,00	1,21	1,20	1,20	1,25	97K	82
11/01/2024	-1,63%	-0,02	1,21	1,22	1,18	1,25	743K	835
10/01/2024	-3,15%	-0,04	1,23	1,27	1,22	1,27	4M	194
09/01/2024	1,60%	0,02	1,27	1,25	1,24	1,27	99K	82
08/01/2024	-1,57%	-0,02	1,25	1,27	1,23	1,27	622K	1.691
05/01/2024	0,79%	0,01	1,27	1,25	1,24	1,28	441K	569
04/01/2024	-1,56%	-0,02	1,26	1,28	1,21	1,28	560K	789
03/01/2024	0,00%	0,00	1,28	1,29	1,22	1,29	717K	3.439
02/01/2024	-1,54%	-0,02	1,28	1,30	1,22	1,30	972K	531
28/12/2023	0,78%	0,01	1,30	1,30	1,28	1,33	872K	457
27/12/2023	1,57%	0,02	1,29	1,27	1,26	1,31	616K	1.045
26/12/2023	0,00%	0,00	1,27	1,28	1,24	1,28	317K	163
22/12/2023	0,79%	0,01	1,27	1,26	1,25	1,31	542K	271
21/12/2023	-6,67%	-0,09	1,26	1,35	1,24	1,38	1M	1.152
20/12/2023	-3,57%	-0,05	1,35	1,41	1,27	1,41	1M	519
19/12/2023	2,19%	0,03	1,40	1,37	1,36	1,42	517K	367
18/12/2023	3,79%	0,05	1,37	1,35	1,33	1,46	2M	2.688
15/12/2023	-4,35%	-0,06	1,32	1,37	1,30	1,41	2M	667
14/12/2023	10,40%	0,13	1,38	1,26	1,26	1,38	2M	3.022
13/12/2023	6,84%	0,08	1,25	1,17	1,16	1,29	1M	1.224
12/12/2023	7,34%	0,08	1,17	1,07	1,07	1,19	570K	585
11/12/2023	-2,68%	-0,03	1,09	1,12	1,03	1,12	832K	605
08/12/2023	-5,08%	-0,06	1,12	1,18	1,11	1,21	586K	516
07/12/2023	-0,84%	-0,01	1,18	1,23	1,18	1,24	592K	259
06/12/2023	3,48%	0,04	1,19	1,14	1,14	1,21	576K	423
05/12/2023	-0,86%	-0,01	1,15	1,16	1,13	1,18	538K	181
04/12/2023	3,57%	0,04	1,16	1,12	1,11	1,16	410K	617
01/12/2023	1,82%	0,02	1,12	1,09	1,08	1,13	350K	487
30/11/2023	-1,79%	-0,02	1,10	1,12	1,09	1,13	2M	189
29/11/2023	3,70%	0,04	1,12	1,09	1,08	1,16	1M	618
28/11/2023	2,86%	0,03	1,08	1,05	1,04	1,12	2M	1.493
27/11/2023	2,94%	0,03	1,05	1,03	1,00	1,08	2M	444
24/11/2023	2,00%	0,02	1,02	1,00	0,98	1,03	398K	190
23/11/2023	-3,85%	-0,04	1,00	1,04	1,00	1,04	366K	166
22/11/2023	6,12%	0,06	1,04	0,99	0,99	1,05	776K	693
21/11/2023	0,00%	0,00	0,98	0,98	0,96	1,02	465K	502
20/11/2023	0,00%	0,00	0,98	0,98	0,97	1,00	366K	269
17/11/2023	1,03%	0,01	0,98	1,00	0,93	1,03	1M	1.005
16/11/2023	10,23%	0,09	0,97	0,89	0,89	1,04	3M	921
14/11/2023	2,33%	0,02	0,88	0,86	0,85	0,93	1M	462
13/11/2023	0,00%	0,00	0,86	0,86	0,83	0,88	399K	295
10/11/2023	-1,15%	-0,01	0,86	0,87	0,86	0,89	291K	169
09/11/2023	-1,14%	-0,01	0,87	0,89	0,86	0,91	418K	308
08/11/2023	-5,38%	-0,05	0,88	0,95	0,88	0,96	1M	1.569
07/11/2023	-2,11%	-0,02	0,93	0,95	0,90	0,99	2M	1.580
06/11/2023	4,40%	0,04	0,95	0,93	0,89	1,00	1M	1.431
03/11/2023	15,19%	0,12	0,91	0,81	0,81	0,92	1M	1.227
01/11/2023	0,00%	0,00	0,79	0,79	0,78	0,81	364K	374
31/10/2023	1,28%	0,01	0,79	0,78	0,77	0,80	317K	352
30/10/2023	-2,50%	-0,02	0,78	0,79	0,78	0,82	304K	697
27/10/2023	0,00%	0,00	0,80	0,80	0,79	0,83	328K	217
26/10/2023	2,56%	0,02	0,80	0,78	0,77	0,83	666K	279
25/10/2023	-2,50%	-0,02	0,78	0,81	0,76	0,83	769K	1.033
24/10/2023	1,27%	0,01	0,80	0,82	0,78	0,82	327K	145
23/10/2023	-1,25%	-0,01	0,79	0,81	0,79	0,84	522K	489
20/10/2023	1,27%	0,01	0,80	0,78	0,77	0,82	1M	653
19/10/2023	-8,14%	-0,07	0,79	0,86	0,79	0,88	627K	427
18/10/2023	-3,37%	-0,03	0,86	0,88	0,85	0,89	658K	444
17/10/2023	0,00%	0,00	0,89	0,89	0,87	0,93	491K	350
16/10/2023	-3,26%	-0,03	0,89	0,95	0,89	0,95	2M	487
13/10/2023	-6,12%	-0,06	0,92	0,98	0,92	0,99	805K	652
11/10/2023	-2,97%	-0,03	0,98	1,02	0,98	1,03	676K	342
10/10/2023	-1,94%	-0,02	1,01	1,03	1,00	1,06	1M	1.460
09/10/2023	-	-	1,03	1,01	0,96	1,09	3M	1.731

Date,Open,High,Low,Close,Volume
24-Apr-24,0.86,0.90,0.84,0.87,1267640
23-Apr-24,0.75,0.86,0.74,0.86,1805455
22-Apr-24,0.76,0.80,0.74,0.75,747282
19-Apr-24,0.69,0.78,0.69,0.76,513866
18-Apr-24,0.65,0.71,0.65,0.70,1352760
17-Apr-24,0.65,0.68,0.63,0.64,451970
16-Apr-24,0.69,0.70,0.65,0.66,663315
15-Apr-24,0.73,0.74,0.63,0.68,788484
12-Apr-24,0.73,0.76,0.71,0.72,624651
11-Apr-24,0.75,0.76,0.72,0.73,736914
10-Apr-24,0.79,0.79,0.74,0.76,1647586
09-Apr-24,0.81,0.82,0.78,0.79,756322
08-Apr-24,0.79,0.81,0.79,0.80,253534
05-Apr-24,0.81,0.83,0.79,0.80,355059
04-Apr-24,0.82,0.84,0.81,0.83,287397
03-Apr-24,0.82,0.83,0.80,0.82,161744
02-Apr-24,0.81,0.84,0.80,0.80,972459
01-Apr-24,0.83,0.84,0.80,0.82,235944
28-Mar-24,0.84,0.85,0.82,0.82,392188
27-Mar-24,0.87,0.87,0.84,0.85,108045
26-Mar-24,0.84,0.87,0.83,0.87,131086
25-Mar-24,0.87,0.87,0.84,0.85,101293
22-Mar-24,0.87,0.88,0.86,0.87,84241
21-Mar-24,0.87,0.88,0.86,0.87,169605
20-Mar-24,0.89,0.89,0.85,0.87,446732
19-Mar-24,0.89,0.91,0.87,0.88,357816
18-Mar-24,0.91,0.92,0.88,0.89,481167
15-Mar-24,0.93,0.95,0.92,0.92,62067
14-Mar-24,0.93,0.95,0.92,0.93,189995
13-Mar-24,0.94,0.95,0.92,0.93,1029200
12-Mar-24,0.94,0.96,0.92,0.96,146893
11-Mar-24,0.97,0.98,0.92,0.93,334814
08-Mar-24,0.97,0.99,0.93,0.96,522535
07-Mar-24,0.90,0.99,0.89,0.96,2675762
06-Mar-24,0.91,0.93,0.90,0.90,277153
05-Mar-24,0.89,0.93,0.89,0.91,175471
04-Mar-24,0.91,0.93,0.89,0.89,291009
01-Mar-24,0.89,0.93,0.88,0.91,555291
29-Feb-24,0.91,0.92,0.89,0.89,227320
28-Feb-24,0.90,0.92,0.88,0.91,356546
27-Feb-24,0.94,0.94,0.89,0.89,552455
26-Feb-24,0.91,0.92,0.89,0.89,238143
23-Feb-24,0.92,0.96,0.90,0.90,341442
22-Feb-24,0.94,0.94,0.90,0.91,381764
21-Feb-24,0.92,0.95,0.92,0.93,165398
20-Feb-24,0.92,0.94,0.92,0.94,199336
19-Feb-24,0.93,0.94,0.91,0.91,121801
16-Feb-24,0.94,0.97,0.91,0.91,134903
15-Feb-24,0.93,0.98,0.92,0.95,534410
14-Feb-24,0.92,0.94,0.88,0.91,319544
09-Feb-24,0.93,0.95,0.91,0.91,114511
08-Feb-24,0.96,0.96,0.92,0.93,74556
07-Feb-24,0.97,0.97,0.93,0.95,63960
06-Feb-24,0.96,0.97,0.93,0.94,232411
05-Feb-24,0.98,1.00,0.95,0.95,149348
02-Feb-24,1.01,1.04,0.98,0.99,212332
01-Feb-24,1.04,1.07,1.01,1.02,125457
31-Jan-24,1.01,1.06,1.01,1.04,161729
30-Jan-24,1.02,1.03,1.00,1.02,101511
29-Jan-24,0.99,1.02,0.99,1.02,167479
26-Jan-24,1.01,1.01,0.98,0.99,217163
25-Jan-24,1.00,1.01,0.97,1.01,314318
24-Jan-24,1.04,1.09,0.99,1.00,508663
23-Jan-24,1.03,1.07,1.02,1.03,298223
22-Jan-24,1.09,1.11,1.02,1.03,487181
19-Jan-24,1.12,1.13,1.09,1.10,154867
18-Jan-24,1.10,1.12,1.10,1.12,107679
17-Jan-24,1.13,1.16,1.06,1.09,424687
16-Jan-24,1.15,1.16,1.13,1.14,185004
15-Jan-24,1.22,1.22,1.13,1.15,996320
12-Jan-24,1.20,1.25,1.20,1.21,97141
11-Jan-24,1.22,1.25,1.18,1.21,743394
10-Jan-24,1.27,1.27,1.22,1.23,3555151
09-Jan-24,1.25,1.27,1.24,1.27,98716
08-Jan-24,1.27,1.27,1.23,1.25,621641
05-Jan-24,1.25,1.28,1.24,1.27,440991
04-Jan-24,1.28,1.28,1.21,1.26,560095
03-Jan-24,1.29,1.29,1.22,1.28,717326
02-Jan-24,1.30,1.30,1.22,1.28,971573
28-Dec-23,1.30,1.33,1.28,1.30,872098
27-Dec-23,1.27,1.31,1.26,1.29,616112
26-Dec-23,1.28,1.28,1.24,1.27,316517
22-Dec-23,1.26,1.31,1.25,1.27,542352
21-Dec-23,1.35,1.38,1.24,1.26,1155760
20-Dec-23,1.41,1.41,1.27,1.35,1327174
19-Dec-23,1.37,1.42,1.36,1.40,517452
18-Dec-23,1.35,1.46,1.33,1.37,1635397
15-Dec-23,1.37,1.41,1.30,1.32,1567845
14-Dec-23,1.26,1.38,1.26,1.38,2191656
13-Dec-23,1.17,1.29,1.16,1.25,1277389
12-Dec-23,1.07,1.19,1.07,1.17,569856
11-Dec-23,1.12,1.12,1.03,1.09,832241
08-Dec-23,1.18,1.21,1.11,1.12,586419
07-Dec-23,1.23,1.24,1.18,1.18,591655
06-Dec-23,1.14,1.21,1.14,1.19,575518
05-Dec-23,1.16,1.18,1.13,1.15,537970
04-Dec-23,1.12,1.16,1.11,1.16,409589
01-Dec-23,1.09,1.13,1.08,1.12,350015
30-Nov-23,1.12,1.13,1.09,1.10,2439188
29-Nov-23,1.09,1.16,1.08,1.12,1111247
28-Nov-23,1.05,1.12,1.04,1.08,1657068
27-Nov-23,1.03,1.08,1.00,1.05,1669374
24-Nov-23,1.00,1.03,0.98,1.02,398017
23-Nov-23,1.04,1.04,1.00,1.00,366279
22-Nov-23,0.99,1.05,0.99,1.04,775830
21-Nov-23,0.98,1.02,0.96,0.98,464802
20-Nov-23,0.98,1.00,0.97,0.98,365960
17-Nov-23,1.00,1.03,0.93,0.98,1020484
16-Nov-23,0.89,1.04,0.89,0.97,3371086
14-Nov-23,0.86,0.93,0.85,0.88,1410900
13-Nov-23,0.86,0.88,0.83,0.86,399448
10-Nov-23,0.87,0.89,0.86,0.86,291167
09-Nov-23,0.89,0.91,0.86,0.87,418473
08-Nov-23,0.95,0.96,0.88,0.88,1164633
07-Nov-23,0.95,0.99,0.90,0.93,1572036
06-Nov-23,0.93,1.00,0.89,0.95,1223030
03-Nov-23,0.81,0.92,0.81,0.91,1217544
01-Nov-23,0.79,0.81,0.78,0.79,364044
31-Oct-23,0.78,0.80,0.77,0.79,316608
30-Oct-23,0.79,0.82,0.78,0.78,304043
27-Oct-23,0.80,0.83,0.79,0.80,327832
26-Oct-23,0.78,0.83,0.77,0.80,666197
25-Oct-23,0.81,0.83,0.76,0.78,769104
24-Oct-23,0.82,0.82,0.78,0.80,326925
23-Oct-23,0.81,0.84,0.79,0.79,521688
20-Oct-23,0.78,0.82,0.77,0.80,1331297
19-Oct-23,0.86,0.88,0.79,0.79,626737
18-Oct-23,0.88,0.89,0.85,0.86,657913
17-Oct-23,0.89,0.93,0.87,0.89,490533
16-Oct-23,0.95,0.95,0.89,0.89,2162010
13-Oct-23,0.98,0.99,0.92,0.92,804650
11-Oct-23,1.02,1.03,0.98,0.98,675945
10-Oct-23,1.03,1.06,1.00,1.01,1120969
09-Oct-23,1.01,1.09,0.96,1.03,2650348

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: KRSA3