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: K1RC34

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
10/04/2024-1,41%-4,07284,48284,48284,48284,483K1
04/04/2024-2,16%-6,38288,55288,55288,55288,552881
03/04/20241,90%5,51294,93294,93294,93294,9315K1
01/04/20241,54%4,38289,42289,42289,42289,4215K1
28/03/202416,34%40,04285,04286,97285,04286,975722
04/03/20243,43%8,12245,00245,76245,00245,764902
20/02/20244,72%10,68236,88256,76236,88256,766K7
08/02/20241,50%3,34226,20226,09226,09226,202K2
07/02/2024-0,95%-2,14222,86222,86222,86222,861K1
06/02/2024-2,56%-5,92225,00224,70224,70225,004492
02/02/20241,28%2,92230,92230,50229,54230,922K3
26/01/20240,00%0,00228,00229,00228,00229,004572
24/01/20241,33%3,00228,00228,00228,00228,002K1
19/01/2024-0,64%-1,44225,00226,00225,00226,004512
15/01/20242,23%4,94226,44226,44226,44226,442261
12/01/2024-0,36%-0,80221,50222,58221,50222,584442
11/01/2024-0,31%-0,70222,30223,30222,30223,304452
05/01/2024-1,98%-4,50223,00224,00223,00224,004472
02/01/20243,62%7,94227,50225,00225,00228,202M101
28/12/20230,00%0,00219,56218,50218,50219,561K3
22/12/2023-1,10%-2,44219,56217,77217,77219,564372
18/12/20232,45%5,30222,00223,00222,00223,004452
15/12/2023-1,77%-3,90216,70215,70215,70216,704322
08/12/20230,05%0,10220,60220,00220,00220,604402
05/12/20231,43%3,10220,50220,50220,50220,5088K3
01/12/20231,59%3,40217,40218,00217,40218,004352
24/11/20232,88%6,00214,00215,00214,00215,004292
17/11/2023-0,81%-1,70208,00207,00207,00208,004152
16/11/2023-2,47%-5,30209,70210,00209,70210,00419K3
09/11/20230,23%0,50215,00215,00215,00215,00215K7
08/11/2023-2,89%-6,38214,50214,80214,50214,80859K18
07/11/2023-1,39%-3,12220,88220,00220,00220,884402
03/11/2023-1,92%-4,38224,00224,00223,00224,00224K13
01/11/20230,61%1,38228,38228,38228,38228,3869K1
31/10/20232,25%5,00227,00228,00227,00228,004552
27/10/2023-1,20%-2,70222,00223,00222,00223,004452
26/10/20231,40%3,10224,70224,70224,70224,7045K1
25/10/20231,33%2,90221,60218,50218,50221,60176K4
24/10/20230,55%1,20218,70218,00218,00218,704362
23/10/2023-3,12%-7,00217,50216,50216,50217,504342
20/10/20230,67%1,50224,50225,50224,50225,504502
13/10/2023-0,22%-0,50223,00224,50223,00224,504472
06/10/2023-2,83%-6,50223,50222,50222,50223,504462
05/10/20232,22%5,00230,00230,50230,00230,504602
27/09/20230,13%0,30225,00225,00225,00225,00225K8
22/09/20231,49%3,30224,70225,25224,70225,254492
14/09/20230,27%0,60221,40221,40221,40221,408K1
13/09/2023-6,04%-14,20220,80221,00220,80221,0010K5
08/09/20233,39%7,70235,00236,00235,00236,005K3
05/09/20230,31%0,71227,30227,30227,30227,302K2
30/08/20230,26%0,59226,59227,47226,59227,476K3
23/08/2023-3,00%-6,99226,00226,50226,00226,504522
17/08/2023-2,72%-6,51232,99232,99232,99232,998K1
16/08/20230,29%0,70239,50241,00239,50241,004802
11/08/2023-0,87%-2,10238,80238,80238,80238,808K1
09/08/2023-1,65%-4,05240,90240,14239,81240,90577K8
07/08/20236,04%13,95244,95244,95244,95244,957342
01/08/20230,52%1,20231,00231,00231,00231,002311
25/07/2023-0,09%-0,20229,80229,80229,80229,804591
24/07/20231,01%2,30230,00230,00230,00230,001M14
20/07/20232,34%5,20227,70227,50227,15227,7092K4
18/07/2023-0,63%-1,40222,50222,00222,00222,504442
14/07/2023-1,37%-3,10223,90223,50223,50223,904472
12/07/2023-0,09%-0,20227,00227,30227,00227,304542
05/07/20230,53%1,20227,20227,70227,20227,704542
29/06/20231,57%3,50226,00229,50225,17229,509094
23/06/20233,01%6,50222,50223,50222,50223,504462
22/06/2023-1,82%-4,00216,00216,00216,00216,006481
20/06/20230,66%1,45220,00220,85220,00220,854402
15/06/2023-4,65%-10,65218,55221,00218,55221,00176K6
14/06/20230,79%1,80229,20228,00228,00229,2092K2
13/06/20232,23%4,96227,40227,80227,40227,804552
07/06/2023-0,52%-1,16222,44222,44222,44222,4411K2
01/06/2023-9,60%-23,75223,60226,99223,60226,992M18
22/05/20231,12%2,75247,35247,35247,35247,354941
09/05/20231,38%3,32244,60244,60244,60244,609781
05/05/2023-2,83%-7,02241,28241,28241,28241,282411
03/05/20232,23%5,41248,30248,30248,30248,309931
28/04/20234,25%9,90242,89230,31230,31242,912K7
14/04/20231,00%2,30232,99232,99232,99232,992321
13/04/2023-2,00%-4,71230,69230,69230,69230,692301
12/04/2023-4,70%-11,60235,40234,96234,96235,404702
10/04/20230,99%2,43247,00247,00247,00247,009881
06/04/2023-3,10%-7,83244,57244,55244,54244,57196K6
29/03/2023-1,56%-4,00252,40252,40252,40252,402521
23/03/20231,34%3,40256,40256,40256,40256,403K1
22/03/20232,74%6,75253,00255,00253,00255,003K3
17/03/2023-0,26%-0,65246,25246,89246,25246,8999K2
14/03/20230,20%0,50246,90246,90246,90246,902K1
13/03/20231,15%2,80246,40246,40246,40246,403K2
10/03/20230,04%0,10243,60243,60243,60243,608K1
09/03/20230,55%1,34243,50244,00243,50244,001M18
07/03/20233,46%8,10242,16242,16242,16242,162K1
02/03/20233,80%8,56234,06240,86234,06240,867K6
23/02/2023-0,35%-0,80225,50230,23225,50230,23136K2
17/02/2023-3,82%-9,00226,30228,01226,30230,00137K6
10/02/20232,17%5,00235,30235,30235,30235,302351
09/02/20231,88%4,26230,30232,30230,30232,309254
31/01/2023-1,29%-2,96226,04226,04226,04226,042K1
27/01/20231,10%2,50229,00224,50224,50229,5091K6
26/01/20230,00%0,00226,50226,50226,50226,5091K1
25/01/2023-0,53%-1,20226,50225,00225,00227,009044
24/01/2023-2,27%-5,29227,70231,50227,00231,502K3
23/01/20231,81%4,14232,99232,35232,35232,994652
20/01/2023-1,00%-2,30228,85228,85228,85228,859151
19/01/2023-1,43%-3,35231,15234,00230,35234,00187K4
18/01/2023-0,82%-1,94234,50234,50234,50234,50141K2
17/01/20232,67%6,15236,44232,63232,60236,4494K182
16/01/2023-0,41%-0,94230,29230,29230,29230,292301
13/01/2023-0,46%-1,06231,23230,90228,70231,2393K3
12/01/2023-2,73%-6,51232,29230,81230,81232,2914K3
11/01/2023-0,64%-1,54238,80238,80238,80238,801K1
10/01/2023-0,56%-1,35240,34240,34240,34240,342401
06/01/20231,13%2,69241,69241,69241,69241,692411
05/01/2023-3,24%-8,00239,00239,00239,00239,007173
04/01/20231,77%4,30247,00242,50242,50247,005K3
03/01/20230,02%0,06242,70242,70242,70242,702421
27/12/20223,91%9,12242,64244,00242,64244,004862
19/12/2022-5,30%-13,08233,52232,00232,00233,5210K2
09/12/20221,73%4,20246,60246,60246,60246,602K1
06/12/2022-2,65%-6,60242,40240,85240,85242,40148K3
02/12/2022-3,68%-9,50249,00249,00249,00249,002K1
29/11/20221,06%2,70258,50258,00258,00258,50258K2
21/11/2022-0,85%-2,20255,80250,00250,00256,005K5
16/11/20222,99%7,50258,00258,00258,00258,002581
14/11/2022-0,85%-2,15250,50251,00250,50251,008K2
09/11/20223,97%9,65252,65251,72251,72252,655042
08/11/20222,48%5,88243,00244,78241,84244,7822K6
07/11/2022-0,92%-2,19237,12237,12237,12237,129481
03/11/2022-5,04%-12,69239,31241,00236,85241,0012K4
28/10/20223,70%9,00252,00246,72246,72252,008K7
27/10/2022-0,31%-0,75243,00243,39243,00243,3919K2
26/10/20222,66%6,31243,75242,50242,50243,754862
25/10/2022--237,44237,13237,13237,444742


*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. (v4.0.8)
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