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: KNOX11

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
24/05/2024-4,19%-4,48102,50103,00100,13105,00709K447
23/05/2024-0,02%-0,02106,98107,20106,00107,20543K327
22/05/2024-0,18%-0,19107,00107,20107,00107,20410K295
21/05/20240,65%0,69107,19106,36106,00107,20445K566
20/05/2024-0,55%-0,59106,50107,20106,25107,20154K28
17/05/20241,00%1,06107,09106,11106,10107,10112K24
16/05/2024-0,85%-0,91106,03107,19106,00107,19267K106
15/05/20240,89%0,94106,94106,50106,02107,0060K63
14/05/20240,00%0,00106,00107,10106,00107,20536K367
13/05/2024-0,74%-0,79106,00107,14105,70107,14145K143
10/05/20241,12%1,18106,79106,93105,66106,95181K219
09/05/20240,09%0,10105,61107,15105,61107,15121K491
08/05/2024-0,09%-0,10105,51107,28105,50107,28467K760
07/05/2024-1,99%-2,14105,61107,75105,50107,79919K1.337
06/05/20242,13%2,25107,75106,76105,50107,78177K262
03/05/20240,50%0,52105,50105,50105,49105,50151K280
02/05/2024-1,05%-1,11104,98106,08104,97106,09503K47
30/04/20241,22%1,28106,09106,09104,84106,09153K606
29/04/2024-0,65%-0,69104,81106,45104,81106,77243K173
26/04/20240,41%0,43105,50105,03105,01106,506M6.125
25/04/2024-0,41%-0,43105,07105,50105,07105,98702K849
24/04/2024-0,94%-1,00105,50106,50105,43106,503M404
23/04/20241,42%1,49106,50106,49105,50108,003M2.447
22/04/2024-0,46%-0,49105,01105,50105,00107,08685K903
19/04/2024-1,36%-1,46105,50106,50105,39106,972M1.298
18/04/20240,43%0,46106,96106,42106,00107,14185K205
17/04/20241,28%1,35106,50106,71104,10107,711M1.481
16/04/20240,03%0,03105,15107,12105,07107,12301K648
15/04/2024-1,12%-1,19105,12107,88105,12107,93252K484
12/04/2024-2,47%-2,69106,31108,77106,31108,77287K439
11/04/20241,02%1,10109,00107,90106,65109,003M830
10/04/20241,16%1,24107,90108,70106,56108,86456K1.534
09/04/20240,20%0,21106,66108,40106,51108,70291K1.473
08/04/2024-0,37%-0,39106,45108,41106,44108,41294K424
05/04/2024-0,15%-0,16106,84108,13106,82108,63351K704
04/04/20240,22%0,24107,00107,93106,02108,67229K529
03/04/2024-1,82%-1,98106,76108,74106,76108,874M4.795
02/04/20240,41%0,44108,74108,35107,77108,99112K587
01/04/20240,03%0,03108,30108,28108,20108,3129K130
28/03/20241,66%1,77108,27107,54106,00108,27328K960
27/03/20241,41%1,48106,50107,29105,66107,60213K1.132
26/03/20240,39%0,41105,02106,57104,62107,38391K1.656
25/03/2024-0,84%-0,89104,61105,50104,61107,94322K811
22/03/2024-0,47%-0,50105,50107,00105,50107,96480K205
21/03/2024-0,81%-0,87106,00107,06106,00107,062M449
20/03/2024-0,12%-0,13106,87109,39106,87109,40453K678
19/03/20240,17%0,18107,00109,47106,96109,47531K1.200
18/03/2024-1,09%-1,18106,82108,00106,82109,50637K100
15/03/20240,93%1,00108,00107,00106,20108,00799K1.703
14/03/20240,83%0,88107,00107,45106,60108,00191K623
13/03/2024-1,24%-1,33106,12106,62106,12106,626386
12/03/20241,29%1,37107,45106,50106,50107,48334K1.645
11/03/20240,08%0,08106,08107,36106,08107,50102K28
08/03/20240,45%0,48106,00107,39105,75107,392M3.139
07/03/2024-1,01%-1,08105,52106,01105,51106,505M349
06/03/20240,61%0,65106,60106,50105,85107,792M2.085
05/03/20240,14%0,15105,95106,20105,95107,507M35
04/03/2024-2,02%-2,18105,80107,96105,80110,1013M6.487
01/03/20240,93%0,99107,98106,99104,30108,004M309
29/02/2024-1,39%-1,51106,99105,50104,51107,001M127
28/02/20242,36%2,50108,50105,50105,49108,504M3.250
27/02/20240,01%0,01106,00105,90105,90106,00276K3
26/02/20240,00%0,00105,99105,00105,00105,99374K10
23/02/20240,01%0,01105,99105,89105,89106,00296K8
22/02/20241,90%1,98105,98105,60104,01105,983M40
21/02/2024-0,95%-1,00104,00105,00104,00105,00104K6
20/02/20241,55%1,60105,00104,20102,85108,569M102
19/02/20240,88%0,90103,40104,20103,20104,202M23
16/02/20240,17%0,17102,50103,95102,50103,9567K15
15/02/2024-2,15%-2,25102,33104,83102,00104,85854K446
14/02/20240,08%0,08104,58102,84102,84104,5821K17
09/02/20241,65%1,70104,50102,80102,80104,50478K222
08/02/2024-0,19%-0,20102,80102,97102,80102,97207K3
07/02/20240,01%0,01103,00103,00102,00103,00487K24
06/02/2024-0,01%-0,01102,99102,02102,00102,992M169
05/02/20240,01%0,01103,00103,03102,50103,39232K18
02/02/20240,18%0,19102,99103,05102,99103,05114K17
01/02/20240,44%0,45102,80102,00101,65102,80266K89
31/01/20240,70%0,71102,35102,00102,00102,35153K22
30/01/2024-0,01%-0,01101,64102,35101,64102,3582K10
29/01/2024-1,03%-1,06101,65102,71101,65102,71343K367
26/01/20241,06%1,08102,71101,65101,65102,7116K2
25/01/20240,06%0,06101,63102,50101,63102,501M5
24/01/20240,01%0,01101,57102,70101,57103,1274K248
23/01/2024-0,05%-0,05101,56101,62101,56104,452M350
22/01/2024-0,11%-0,11101,61102,00101,61102,99156K285
19/01/20240,02%0,02101,72101,72101,72104,6179K19
18/01/20240,00%0,00101,70101,80101,70102,00154K29
17/01/2024-2,07%-2,15101,70101,61101,61104,89264K44
16/01/20242,32%2,35103,85101,50101,50103,8533K77
15/01/20240,00%0,00101,50101,50101,50102,813M233
12/01/20240,00%0,00101,50101,50101,22101,504K6
11/01/20240,27%0,27101,50101,50101,49101,55372K155
10/01/2024-0,74%-0,75101,23102,01101,21102,011M1.012
09/01/2024-1,94%-2,02101,98103,50101,93103,50912K446
08/01/20240,97%1,00104,00104,00104,00104,0034K4
05/01/20240,00%0,00103,00103,01103,00103,0111K5
02/01/2024-1,76%-1,85103,00104,99103,00104,995K5
28/12/2023-0,14%-0,15104,85105,00103,00105,00135K14
27/12/20230,00%0,00105,00105,00105,00105,001K1
26/12/20230,96%1,00105,00104,00103,00105,0091K12
22/12/2023-0,72%-0,75104,00104,74104,00105,00125K9
21/12/20230,85%0,88104,75104,76104,70104,7630K14
20/12/20230,38%0,39103,87102,99102,99103,87186K12
19/12/20230,47%0,48103,48102,00102,00103,484K4
18/12/20230,00%0,00103,00105,00103,00105,002K3
15/12/20230,63%0,64103,00102,00102,00103,15161K16
14/12/20230,80%0,81102,36102,50101,50102,50210K66
13/12/20231,66%1,66101,55101,6599,86101,6596K56
12/12/20230,13%0,1399,8999,7599,66101,652M118
11/12/2023-0,24%-0,2499,76100,0099,76100,0031K13
08/12/20230,40%0,40100,0099,9999,99100,002M24
07/12/2023-0,15%-0,1599,60100,0099,60102,18115K39
06/12/2023-2,11%-2,1599,75100,7799,75101,011M176
05/12/2023-0,81%-0,83101,9099,7799,77102,7881K11
04/12/20230,22%0,23102,7399,2599,00102,731M479
01/12/20230,73%0,74102,5099,3599,35102,801M11
30/11/2023-0,13%-0,13101,76102,00100,00102,77113K42
28/11/20230,19%0,19101,89100,0099,00103,00600K40
27/11/2023-0,29%-0,30101,70100,05100,05102,00101K10
24/11/2023-3,43%-3,62102,00103,05100,00103,05115K22
23/11/2023-0,05%-0,05105,62105,64105,62105,6424K5
22/11/2023-0,22%-0,23105,67103,96102,55105,79648K1.202
21/11/2023-0,07%-0,07105,90105,98103,96105,98271K893
20/11/2023-0,01%-0,01105,97105,98105,97105,9886K8
17/11/20230,07%0,07105,98104,40104,40105,98107K9
16/11/20230,88%0,92105,91104,96102,01105,95363K130
14/11/2023-0,01%-0,01104,99104,98101,80105,00334K122
13/11/20233,64%3,69105,00102,52102,50105,00133K22
10/11/2023-3,51%-3,69101,31101,58101,31101,599K34
08/11/20233,74%3,79105,00101,31101,22105,00205K66
07/11/20230,17%0,17101,21101,24101,15103,7994K29
06/11/2023-3,54%-3,71101,04103,52101,04103,52244K29
03/11/2023--104,75104,75104,75104,753K1


*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. (v4.1.6)
www.ibovx.com.br


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