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: KCRE11

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
04/11/20240,57%0,058,778,758,708,90388K852
01/11/2024-1,80%-0,168,728,808,718,80400K1.431
31/10/20240,57%0,058,888,838,758,92279K775
30/10/2024-1,23%-0,118,838,878,709,062M3.408
29/10/20240,68%0,068,948,898,878,99456K504
28/10/2024-0,56%-0,058,888,868,849,00425K2.763
25/10/20240,90%0,088,938,858,849,00273K434
24/10/2024-0,67%-0,068,858,918,828,96397K562
23/10/2024-1,11%-0,108,919,018,879,11424K764
22/10/20240,45%0,049,018,988,949,05631K499
21/10/2024-0,77%-0,078,979,098,969,25419K651
18/10/20240,44%0,049,049,029,009,10237K478
17/10/2024-1,32%-0,129,009,128,989,20217K590
16/10/20240,88%0,089,129,058,979,171M4.139
15/10/2024-0,11%-0,019,048,998,999,05640K433
14/10/20240,67%0,069,058,988,969,05522K1.583
11/10/2024-0,22%-0,028,999,008,969,00609K566
10/10/2024-1,31%-0,129,019,158,979,30871K1.364
09/10/2024-2,04%-0,199,139,349,139,34827K1.471
08/10/2024-0,21%-0,029,329,379,319,53336K711
07/10/2024-1,48%-0,149,349,489,329,48387K710
04/10/20240,85%0,089,489,419,339,53679K1.087
03/10/2024-1,05%-0,109,409,559,409,57162K308
02/10/20240,64%0,069,509,389,389,55440K1.389
01/10/2024-2,07%-0,209,449,549,409,54364K740
30/09/20240,84%0,089,649,659,529,67438K401
27/09/20240,21%0,029,569,509,459,63359K2.317
26/09/20240,21%0,029,549,629,529,68365K2.623
25/09/2024-0,42%-0,049,529,649,529,68332K969
24/09/2024-1,44%-0,149,569,699,559,70389K1.739
23/09/20240,73%0,079,709,569,559,72409K558
20/09/20240,52%0,059,639,519,519,71457K464
19/09/20240,63%0,069,589,559,559,65187K533
18/09/20240,00%0,009,529,559,529,71780K2.758
17/09/2024-0,42%-0,049,529,629,509,62375K1.447
16/09/20240,53%0,059,569,529,519,61147K840
13/09/20242,04%0,199,519,389,349,55685K947
12/09/2024-1,69%-0,169,329,469,309,50527K870
11/09/2024-0,52%-0,059,489,559,459,59625K1.241
10/09/2024-0,42%-0,049,539,589,489,60328K414
09/09/2024-0,52%-0,059,579,689,469,69517K2.625
06/09/2024-1,43%-0,149,629,849,559,84753K2.459
05/09/2024-0,51%-0,059,769,769,689,83469K3.065
04/09/20240,10%0,019,819,829,769,94478K2.143
03/09/2024-0,20%-0,029,809,859,759,85522K1.666
02/09/2024-1,41%-0,149,829,859,759,85396K515
30/08/20240,40%0,049,969,959,919,99390K2.458
29/08/20240,00%0,009,929,939,889,94464K2.013
28/08/20241,74%0,179,929,849,799,95691K890
27/08/20240,10%0,019,759,749,739,81230K430
26/08/2024-0,20%-0,029,749,759,719,75615K965
23/08/20240,10%0,019,769,829,699,84269K397
22/08/2024-1,22%-0,129,759,849,759,91325K349
21/08/20241,13%0,119,879,729,709,951M6.275
20/08/20240,21%0,029,769,749,689,80573K3.528
19/08/20241,46%0,149,749,669,599,76757K3.943
16/08/2024-0,31%-0,039,609,639,549,65280K1.958
15/08/20241,26%0,129,639,519,509,63406K2.040
14/08/20240,11%0,019,519,509,509,69841K4.274
13/08/20240,00%0,009,509,509,389,50630K2.228
12/08/20240,21%0,029,509,489,459,50206K490
09/08/20240,11%0,019,489,519,429,51406K1.217
08/08/20240,00%0,009,479,489,449,50130K285
07/08/2024-0,53%-0,059,479,529,479,53193K368
06/08/20240,21%0,029,529,499,459,52348K393
05/08/2024-0,11%-0,019,509,519,459,52298K504
02/08/2024-0,31%-0,039,519,589,509,58151K307
01/08/2024-0,83%-0,089,549,589,509,58423K384
31/07/20240,00%0,009,629,649,529,66503K2.885
30/07/20240,21%0,029,629,589,559,63336K1.962
29/07/20240,00%0,009,609,619,579,63482K822
26/07/20240,10%0,019,609,589,579,61187K246
25/07/20240,10%0,019,599,559,559,59222K429
24/07/2024-0,10%-0,019,589,589,559,58329K516
23/07/20240,10%0,019,599,569,569,59261K846
22/07/2024-0,21%-0,029,589,629,569,62409K504
19/07/20240,00%0,009,609,619,579,61160K295
18/07/20240,31%0,039,609,599,579,63280K459
17/07/20240,00%0,009,579,579,569,62482K476
16/07/2024-0,42%-0,049,579,619,549,642M1.281
15/07/2024-0,52%-0,059,619,659,539,65497K1.293
12/07/20241,05%0,109,669,599,559,67425K1.597
11/07/2024-0,21%-0,029,569,639,549,63144K640
10/07/2024-0,93%-0,099,589,609,559,67150K651
09/07/20240,21%0,029,679,659,599,67104K546
08/07/20240,42%0,049,659,639,579,67207K360
05/07/20240,52%0,059,619,549,539,64267K451
04/07/2024-0,10%-0,019,569,609,529,60210K605
03/07/20240,21%0,029,579,559,549,60114K302
02/07/2024-0,10%-0,019,559,609,549,64318K466
01/07/2024-1,95%-0,199,569,709,569,70187K455
28/06/20240,00%0,009,759,759,699,75445K453
27/06/20240,83%0,089,759,679,659,75263K500
26/06/20240,52%0,059,679,649,639,68200K1.459
25/06/2024-0,21%-0,029,629,669,499,69515K822
24/06/2024-0,21%-0,029,649,669,619,66143K1.417
21/06/20240,21%0,029,669,669,619,69236K429
20/06/20240,00%0,009,649,639,639,69126K383
19/06/20240,73%0,079,649,619,589,64203K310
18/06/2024-0,52%-0,059,579,649,569,65295K419
17/06/2024-0,52%-0,059,629,679,549,67478K664
14/06/2024-0,10%-0,019,679,709,619,75485K646
13/06/2024-89,94%-86,579,689,629,609,73341K639
12/06/2024-0,06%-0,0696,2596,5196,0296,63518K262
11/06/2024-0,26%-0,2596,3196,7696,3196,98141K173
10/06/20240,17%0,1696,5696,3096,1196,57237K226
07/06/2024-0,36%-0,3596,4096,7596,2696,80336K234
06/06/2024-0,23%-0,2296,7596,9196,6097,25201K254
05/06/2024-0,04%-0,0496,9797,0396,3097,30463K760
04/06/20240,10%0,1097,0197,1196,6197,47327K327
03/06/2024-1,69%-1,6796,9197,1096,5197,10439K308
31/05/20240,43%0,4298,5898,3298,0598,58382K302
29/05/20240,63%0,6198,1697,8197,8098,19175K184
28/05/2024-0,68%-0,6797,5598,3897,3498,50771K2.653
27/05/20240,04%0,0498,2298,3597,5298,37698K1.877
24/05/2024-0,83%-0,8298,1899,1997,5699,19892K3.491
23/05/20241,02%1,0099,0098,3997,9099,002M1.027
22/05/2024-0,41%-0,4098,0098,7297,9998,80372K256
21/05/2024-0,31%-0,3198,4098,8098,4099,16127K156
20/05/2024-0,49%-0,4998,7199,2098,1499,20274K232
17/05/20241,32%1,2999,2098,6997,9199,67967K782
16/05/2024-0,39%-0,3897,9198,3097,9099,14259K1.079
15/05/20241,32%1,2898,2997,2197,0399,171M1.366
14/05/2024-0,44%-0,4397,0197,4496,8997,57703K1.998
13/05/20240,48%0,4797,4497,0096,8597,57534K2.152
10/05/2024-0,36%-0,3596,9797,0296,4197,39721K2.002
09/05/2024-0,38%-0,3797,3297,8896,6397,88690K2.127
08/05/20240,02%0,0297,6997,7097,5097,70499K576
07/05/20240,01%0,0197,6797,6697,5297,80239K244
06/05/20240,04%0,0497,6697,7397,5097,88425K1.145
03/05/20240,11%0,1197,6297,5097,5097,89399K249
02/05/2024-1,01%-0,9997,5198,6097,5198,60389K289
30/04/20240,25%0,2598,5098,2598,2598,67146K213
29/04/2024--98,2598,3698,0498,84148K140


*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