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: K1SS34

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
03/10/2024-6,24%-7,15107,47106,92106,56107,474274
30/09/20240,59%0,67114,62114,18114,18114,623K2
27/09/202412,27%12,45113,95111,94109,41113,956K16
20/09/2024-0,88%-0,90101,50101,50101,50101,502K1
19/09/2024-2,38%-2,50102,40102,40102,40102,401021
18/09/20242,63%2,69104,90103,50103,10104,905174
17/09/2024-10,05%-11,42102,21103,20102,21104,2033K28
09/09/20242,48%2,75113,63114,29110,44114,294K3
06/09/2024-1,31%-1,47110,88110,36110,36110,883K2
30/08/20243,48%3,78112,35112,35112,35112,352K1
28/08/20240,51%0,55108,57112,54108,57112,5453K5
23/08/2024-2,00%-2,20108,02108,02108,02108,021081
19/08/20244,04%4,28110,22110,22110,22110,221101
12/08/2024-4,76%-5,30105,94105,94105,94105,945293
05/08/2024-2,73%-3,12111,24111,24111,24111,2413K1
02/08/2024-6,39%-7,80114,36114,36114,36114,3634K1
31/07/2024-0,76%-0,93122,16122,16122,16122,161221
18/07/2024-3,78%-4,83123,09123,09123,09123,091K3
28/06/2024-0,40%-0,52127,92127,92127,92127,921271
27/06/2024-1,38%-1,80128,44128,44128,44128,441281
24/06/202410,19%12,04130,24130,24130,24130,242601
05/06/2024-2,34%-2,83118,20118,20118,20118,202361
04/06/2024-1,76%-2,17121,03121,03121,03121,031211
03/06/20242,67%3,20123,20123,20123,20123,2043K1
08/05/2024-12,26%-16,76120,00120,00120,00120,001201
21/03/20247,26%9,26136,76137,28136,76137,283K2
19/03/20241,28%1,61127,50127,00127,00127,507K5
18/03/2024-5,15%-6,84125,89132,73124,80132,736K6
07/03/2024-2,30%-3,13132,73132,73132,73132,739291
27/02/20244,67%6,06135,86135,86135,86135,8614K1
06/02/2024-0,76%-1,00129,80129,80129,80129,8045K1
02/02/2024-1,65%-2,20130,80130,80130,80130,8011K1
26/01/2024-2,38%-3,24133,00133,00133,00133,005321
25/01/2024-3,46%-4,88136,24136,24136,24136,245441
27/12/20234,78%6,44141,12141,26141,12141,264232
22/12/20230,00%0,00134,68132,98132,98134,681K2
21/12/2023-5,82%-8,32134,68134,68134,68134,681341
14/12/202310,17%13,20143,00142,00142,00143,0018K3
12/12/20231,01%1,30129,80129,80129,80129,803891
11/12/20236,82%8,20128,50128,50128,50128,501K1
08/12/2023-3,79%-4,74120,30119,22118,61120,30135K21
04/12/20237,71%8,95125,04124,00124,00125,043K2
01/12/20234,80%5,32116,09116,09116,09116,091K1
28/11/2023-1,01%-1,13110,77110,77110,77110,773321
24/11/2023-6,91%-8,30111,90113,19111,90113,192K3
03/11/20238,73%9,65120,20120,20120,20120,202K1
31/10/2023-0,31%-0,34110,55110,55110,55110,552211
30/10/20230,01%0,01110,89110,89110,89110,892211
26/10/20230,50%0,55110,88110,88110,88110,881101
24/10/20233,94%4,18110,33107,91107,91110,332182
20/10/20231,19%1,25106,15106,15106,15106,151061
18/10/20232,85%2,91104,90104,90104,90104,901041
17/10/202312,75%11,53101,9999,2099,20101,994033
13/10/2023-6,36%-6,1490,4690,9090,4690,902712
11/10/20233,48%3,2596,6096,6096,6096,60961
06/10/2023-5,71%-5,6593,3596,1993,3596,192833
26/09/2023-2,17%-2,2099,00101,3099,00101,3011K2
22/09/2023-2,79%-2,90101,20101,20101,20101,2011K1
21/09/2023-1,83%-1,94104,10104,10104,10104,101041
18/09/2023-5,21%-5,83106,04106,04106,04106,044241
14/09/2023-0,74%-0,83111,87111,87111,87111,871111
13/09/2023-3,68%-4,30112,70112,70112,70112,7011K1
12/09/2023-2,09%-2,50117,00117,00117,00117,0012K1
08/09/2023-10,89%-14,60119,50117,50117,50119,5024K2
31/08/20233,31%4,30134,10133,00133,00134,1023K2
29/08/202311,27%13,15129,80127,50127,50129,8031K4
25/08/2023-8,72%-11,15116,65117,65116,65117,7026K3
23/08/2023-0,31%-0,40127,80127,80127,80127,8017K1
22/08/2023-7,13%-9,84128,20134,54128,16134,6052K4
18/08/20230,61%0,84138,04134,00134,00138,0414K2
17/08/20230,10%0,14137,20137,20137,20137,201371
11/08/20231,30%1,76137,06137,06137,06137,066851
10/08/2023-3,70%-5,20135,30135,30135,30135,303K2
07/08/2023-0,71%-1,00140,50140,85140,50140,8523K2
04/08/20230,35%0,50141,50141,50141,50141,5023K1
03/08/20234,21%5,70141,00138,90138,40141,0022K3
01/08/20230,67%0,90135,30135,30135,30135,306K1
28/07/20230,00%0,00134,40134,40134,40134,401341
27/07/20232,91%3,80134,40133,60133,60134,4024K2
26/07/20235,49%6,80130,60127,50127,50130,6028K3
24/07/20233,43%4,10123,80123,80123,80123,8012K2
21/07/2023-3,47%-4,30119,70119,70119,70119,7018K2
18/07/20233,68%4,40124,00124,00124,00124,007K2
17/07/2023-3,55%-4,40119,60119,60119,60119,6012K2
11/07/20235,35%6,30124,00123,20123,20124,0014K4
06/07/20231,47%1,70117,70117,70117,70117,704K1
03/07/20234,41%4,90116,00116,00116,00116,005K1
29/06/20232,87%3,10111,10111,10111,10111,101111
27/06/20234,65%4,80108,00108,00108,00108,008K2
23/06/2023-4,70%-5,09103,20103,20103,20103,201031
20/06/2023-4,29%-4,85108,29108,29108,29108,291081
19/06/2023-2,47%-2,86113,14113,14113,14113,141131
15/06/20232,68%3,03116,00116,00116,00116,002K1
13/06/20230,87%0,97112,97112,97112,97112,971121
12/06/20232,95%3,21112,00111,22111,22112,007K2
09/06/20233,31%3,49108,79108,79108,79108,792172
06/06/20236,90%6,80105,30101,00101,00106,008K10
02/06/20237,89%7,2098,5091,3091,3098,5020K7
01/06/2023-3,18%-3,0091,3092,5191,3092,7025K5
31/05/2023-1,98%-1,9094,3094,6094,3094,607K5
30/05/2023-4,66%-4,7096,2095,3595,3596,205762
26/05/2023-2,09%-2,15100,9098,0098,00100,906K2
24/05/20237,34%7,05103,05103,05103,05103,051K1
23/05/2023-0,41%-0,4096,0098,2096,0098,2025K3
22/05/20232,34%2,2096,4096,4096,4096,409641
19/05/2023-6,18%-6,2094,2095,0094,2095,0048K5
12/05/2023-0,99%-1,00100,40100,40100,40100,403K1
08/05/20230,00%0,00101,40100,50100,50101,403K2
05/05/20235,08%4,90101,40101,40101,40101,401K2
04/05/2023-6,22%-6,4096,50100,5096,50100,505K4
03/05/2023-6,88%-7,60102,90102,90102,90102,902052
27/04/20230,00%0,00110,50108,00107,90110,5028K4
25/04/2023-6,36%-7,50110,50113,50110,50113,509K3
19/04/20234,19%4,75118,00118,00118,00118,004K2
13/04/2023-1,09%-1,25113,25113,25113,25113,257K1
12/04/2023-3,94%-4,70114,50114,50114,50114,505K2
10/04/20234,20%4,80119,20119,20119,20119,204K2
06/04/20230,04%0,05114,40114,40114,40114,401141
05/04/2023-4,71%-5,65114,35114,30114,30114,3510K3
03/04/20236,19%7,00120,00120,00120,00120,006K2
29/03/20230,18%0,20113,00113,00113,00113,005K1
28/03/2023-0,52%-0,59112,80113,10112,80113,1011K2
24/03/2023-8,46%-10,48113,39113,39113,39113,395K1
21/03/20231,16%1,42123,87123,87123,87123,872K1
17/03/20230,37%0,45122,45122,45122,45122,455K1
16/03/2023-7,92%-10,50122,00124,20122,00124,207K3
10/03/2023-7,60%-10,90132,50133,00132,50133,0054K3
07/03/20230,99%1,40143,40139,58139,58143,4019K3
06/03/2023-3,03%-4,44142,00142,00142,00142,0043K3
03/03/2023-2,84%-4,28146,44146,44146,44146,441461
01/03/20231,36%2,02150,72150,72150,72150,7215K1
28/02/2023-1,71%-2,58148,70148,50148,50148,7019K2
23/02/2023-14,53%-25,72151,28151,28151,28151,287K1
06/02/2023--177,00175,05175,05177,0013K2


*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