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: KRSA3

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
09/10/20240,00%0,000,490,490,480,5046K48
08/10/20240,00%0,000,490,490,480,5047K63
07/10/20240,00%0,000,490,480,480,5082K179
04/10/20242,08%0,010,490,490,480,4937K176
03/10/20240,00%0,000,480,480,470,49120K75
02/10/20240,00%0,000,480,490,480,4944K35
01/10/2024-2,04%-0,010,480,490,470,4971K53
30/09/20242,08%0,010,490,490,480,4942K51
27/09/20240,00%0,000,480,480,470,4944K51
26/09/20242,13%0,010,480,470,460,4960K53
25/09/20240,00%0,000,470,460,460,4865K54
24/09/20242,17%0,010,470,460,460,4770K68
23/09/20240,00%0,000,460,470,450,47121K101
20/09/2024-6,12%-0,030,460,490,450,49311K1.000
19/09/2024-2,00%-0,010,490,500,480,50114K137
18/09/2024-1,96%-0,010,500,510,490,51258K139
17/09/2024-1,92%-0,010,510,520,490,52562K272
16/09/2024-1,89%-0,010,520,540,510,54208K196
13/09/2024-3,64%-0,020,530,550,520,55232K199
12/09/2024-3,51%-0,020,550,570,540,58459K1.172
11/09/2024-3,39%-0,020,570,570,540,59310K213
10/09/20240,00%0,000,590,590,560,60212K152
09/09/2024-6,35%-0,040,590,600,570,60210K146
06/09/2024-1,56%-0,010,630,620,600,6369K92
05/09/20244,92%0,030,640,610,590,6486K79
04/09/20245,17%0,030,610,590,580,6176K74
03/09/2024-1,69%-0,010,580,600,570,60106K91
02/09/2024-3,28%-0,020,590,620,570,6294K255
30/08/20240,00%0,000,610,610,590,6130K45
29/08/20241,67%0,010,610,610,580,6293K189
28/08/20240,00%0,000,600,590,590,6181K76
27/08/20241,69%0,010,600,600,590,61125K72
26/08/20243,51%0,020,590,580,580,5986K62
23/08/20240,00%0,000,570,570,560,58111K87
22/08/20240,00%0,000,570,570,560,5760K96
21/08/2024-8,06%-0,050,570,620,550,64665K1.024
20/08/20245,08%0,030,620,600,590,62150K105
19/08/20240,00%0,000,590,600,580,60235K187
16/08/2024-1,67%-0,010,590,600,580,61127K88
15/08/20240,00%0,000,600,600,580,62374K589
14/08/2024-9,09%-0,060,600,670,590,67403K316
13/08/2024-10,81%-0,080,660,730,660,74351K251
12/08/20241,37%0,010,740,730,720,74128K78
09/08/2024-5,19%-0,040,730,750,720,76403K191
08/08/20240,00%0,000,770,760,750,78189K116
07/08/2024-1,28%-0,010,770,780,770,7855K74
06/08/20244,00%0,030,780,750,740,79640K142
05/08/2024-2,60%-0,020,750,760,710,77237K225
02/08/20240,00%0,000,770,780,760,82904K211
01/08/20246,94%0,050,770,720,710,802M441
31/07/20245,88%0,040,720,690,660,73451K938
30/07/2024-2,86%-0,020,680,690,670,701M130
29/07/2024-1,41%-0,010,700,710,670,71274K199
26/07/20240,00%0,000,710,700,690,71280K108
25/07/20240,00%0,000,710,710,700,72150K104
24/07/20241,43%0,010,710,700,690,7161K59
23/07/2024-1,41%-0,010,700,710,690,71274K70
22/07/20240,00%0,000,710,700,690,72405K1.065
19/07/20240,00%0,000,710,710,680,71215K94
18/07/20241,43%0,010,710,700,690,72298K139
17/07/20241,45%0,010,700,680,680,703M773
16/07/20244,55%0,030,690,660,660,69313K127
15/07/2024-1,49%-0,010,660,660,650,6780K60
12/07/20240,00%0,000,670,670,650,67122K75
11/07/20240,00%0,000,670,670,660,69241K886
10/07/2024-1,47%-0,010,670,680,670,69230K750
09/07/20241,49%0,010,680,660,650,68326K522
08/07/20241,52%0,010,670,650,640,67350K289
05/07/20244,76%0,030,660,620,620,66582K128
04/07/20241,61%0,010,630,630,620,64245K290
03/07/2024-11,43%-0,080,620,640,600,652M1.252
02/07/20241,45%0,010,700,690,660,72711K530
01/07/202411,29%0,070,690,620,610,69631K2.105
28/06/20245,08%0,030,620,600,600,65686K1.161
27/06/20247,27%0,040,590,590,570,622M967
26/06/20240,00%0,000,550,550,540,5556K59
25/06/20245,77%0,030,550,530,520,56330K970
24/06/2024-3,70%-0,020,520,540,520,54486K170
21/06/2024-3,57%-0,020,540,560,530,56161K101
20/06/2024-5,08%-0,030,560,600,550,61796K255
19/06/20247,27%0,040,590,550,540,60615K217
18/06/20241,85%0,010,550,540,530,55249K95
17/06/20240,00%0,000,540,540,520,56430K353
14/06/20243,85%0,020,540,510,500,54414K184
13/06/2024-1,89%-0,010,520,540,490,54699K259
12/06/2024-5,36%-0,030,530,560,530,57817K216
11/06/20240,00%0,000,560,560,550,58817K145
10/06/20240,00%0,000,560,560,540,57317K136
07/06/2024-8,20%-0,050,560,620,560,63831K284
06/06/2024-3,17%-0,020,610,630,610,65597K538
05/06/2024-3,08%-0,020,630,660,630,671M321
04/06/2024-2,99%-0,020,650,670,640,691M456
03/06/2024-4,29%-0,030,670,690,660,70488K230
31/05/20241,45%0,010,700,690,680,70177K93
29/05/20242,99%0,020,690,680,660,69268K79
28/05/2024-1,47%-0,010,670,700,660,71817K167
27/05/2024-2,86%-0,020,680,710,680,71365K95
24/05/2024-1,41%-0,010,700,720,690,75329K140
23/05/2024-4,05%-0,030,710,730,710,75443K163
22/05/20240,00%0,000,740,730,710,771M271
21/05/20248,82%0,060,740,680,660,741M328
20/05/20241,49%0,010,680,670,660,69482K192
17/05/20240,00%0,000,670,670,650,67760K203
16/05/2024-4,29%-0,030,670,700,660,70807K205
15/05/2024-1,41%-0,010,700,700,680,711M117
14/05/20240,00%0,000,710,690,690,73546K157
13/05/20240,00%0,000,710,710,690,71621K211
10/05/2024-1,39%-0,010,710,730,690,73681K188
09/05/20240,00%0,000,720,700,700,75692K1.437
08/05/2024-4,00%-0,030,720,730,700,751M2.744
07/05/20242,74%0,020,750,740,710,758M2.713
06/05/2024-14,12%-0,120,730,830,650,843M2.215
03/05/20240,00%0,000,850,860,830,87527K164
02/05/20241,19%0,010,850,840,820,871M396
30/04/2024-3,45%-0,030,840,850,830,87302K85
29/04/20241,16%0,010,870,860,860,892M214
26/04/20243,61%0,030,860,840,800,862M887
25/04/2024-4,60%-0,040,830,880,800,881M1.020
24/04/20241,16%0,010,870,860,840,901M1.434
23/04/202414,67%0,110,860,750,740,862M417
22/04/2024-1,32%-0,010,750,760,740,80747K319
19/04/20248,57%0,060,760,690,690,78514K721
18/04/20249,38%0,060,700,650,650,711M1.375
17/04/2024-3,03%-0,020,640,650,630,68452K368
16/04/2024-2,94%-0,020,660,690,650,70663K948
15/04/2024-5,56%-0,040,680,730,630,74788K926
12/04/2024-1,37%-0,010,720,730,710,76625K306
11/04/2024-3,95%-0,030,730,750,720,76737K266
10/04/2024-3,80%-0,030,760,790,740,792M696
09/04/2024-1,25%-0,010,790,810,780,82756K272
08/04/20240,00%0,000,800,790,790,81254K83
05/04/2024-3,61%-0,030,800,810,790,83355K411
04/04/20241,22%0,010,830,820,810,84287K349
03/04/2024--0,820,820,800,83162K277


*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

© 2017-2024 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