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
14/03/20252,89%0,258,898,748,648,96351K2.000
13/03/2025-1,37%-0,128,648,778,618,77457K654
12/03/2025-0,23%-0,028,768,808,718,80247K489
11/03/2025-0,79%-0,078,788,838,758,89373K519
10/03/20253,75%0,328,858,538,488,911M1.687
07/03/2025-1,04%-0,098,538,628,378,66672K897
06/03/20251,77%0,158,628,548,478,73411K726
05/03/2025-1,05%-0,098,478,538,388,53246K1.324
28/02/20251,30%0,118,568,478,458,62587K1.168
27/02/2025-0,59%-0,058,458,548,348,64422K767
26/02/20251,55%0,138,508,448,408,55407K2.226
25/02/2025-0,59%-0,058,378,428,278,48655K2.835
24/02/2025-0,36%-0,038,428,538,428,54238K387
21/02/20251,44%0,128,458,348,338,45373K568
20/02/2025-0,72%-0,068,338,398,288,40504K2.911
19/02/20250,36%0,038,398,358,358,40139K377
18/02/20250,60%0,058,368,348,348,58462K1.061
17/02/20251,47%0,128,318,078,078,39549K1.773
14/02/20252,25%0,188,198,028,028,22382K358
13/02/2025-2,32%-0,198,018,208,008,20295K674
12/02/20252,24%0,188,208,018,008,28969K1.055
11/02/20252,04%0,168,027,867,868,08395K664
10/02/20251,29%0,107,867,757,747,96788K1.227
07/02/20250,13%0,017,767,757,707,79417K646
06/02/2025-0,26%-0,027,757,767,717,80544K535
05/02/20250,13%0,017,777,767,767,83302K475
04/02/2025-0,64%-0,057,767,897,748,00429K698
03/02/2025-1,14%-0,097,817,977,818,08545K792
31/01/20250,25%0,027,907,897,808,192M6.757
30/01/20250,13%0,017,887,787,787,89429K3.740
29/01/20250,00%0,007,877,857,757,88425K5.170
28/01/20250,90%0,077,877,817,807,89361K2.999
27/01/2025-0,26%-0,027,807,847,807,96590K2.193
24/01/2025-2,49%-0,207,828,007,828,03540K1.748
23/01/20250,00%0,008,028,097,938,14755K7.325
22/01/2025-0,62%-0,058,028,108,028,19638K6.413
21/01/2025-0,37%-0,038,078,108,018,10772K4.650
20/01/2025-0,61%-0,058,108,158,088,24824K3.771
17/01/20250,74%0,068,158,087,858,251M4.682
16/01/2025-1,22%-0,108,098,198,098,25437K1.042
15/01/2025-0,49%-0,048,198,238,078,24553K2.960
14/01/20250,49%0,048,238,188,148,25488K754
13/01/20250,24%0,028,198,178,178,34458K8.053
10/01/20250,12%0,018,178,258,178,29260K5.205
09/01/20251,12%0,098,168,198,028,29694K5.199
08/01/2025-3,00%-0,258,078,358,078,35690K5.139
07/01/2025-0,48%-0,048,328,368,308,36339K1.259
06/01/2025-1,53%-0,138,368,338,338,46575K1.964
03/01/20251,19%0,108,498,498,388,55373K1.174
02/01/2025-0,12%-0,018,398,308,308,45377K1.023
30/12/2024-0,59%-0,058,408,468,358,58866K1.696
27/12/2024-0,47%-0,048,458,498,358,57726K3.316
26/12/20242,04%0,178,498,328,298,68983K4.190
23/12/20240,36%0,038,328,288,178,39698K1.252
20/12/20244,41%0,358,297,867,868,32706K1.346
19/12/20242,85%0,227,947,657,657,991M8.119
18/12/2024-1,66%-0,137,727,857,658,001M3.961
17/12/20240,38%0,037,857,817,657,85520K2.101
16/12/2024-0,89%-0,077,827,897,827,99617K1.298
13/12/20240,25%0,027,897,937,828,00710K900
12/12/2024-1,62%-0,137,878,007,828,03448K3.041
11/12/20240,50%0,048,007,957,958,07594K2.413
10/12/2024-1,73%-0,147,968,057,968,14426K2.976
09/12/2024-0,12%-0,018,108,107,928,29906K4.457
06/12/20240,12%0,018,118,228,068,27902K872
05/12/20240,62%0,058,108,057,968,20923K859
04/12/2024-4,73%-0,408,058,458,058,531M2.323
03/12/2024-1,97%-0,178,458,628,418,66549K3.084
02/12/2024-3,15%-0,288,628,728,608,89502K1.230
29/11/2024-0,89%-0,088,909,078,739,07637K1.659
28/11/2024-2,39%-0,228,989,198,989,19344K1.073
27/11/20241,77%0,169,208,988,919,30933K2.662
26/11/20242,26%0,209,048,928,889,04470K2.119
25/11/20240,45%0,048,848,858,768,85399K736
22/11/20240,57%0,058,808,848,758,85529K2.019
21/11/2024-0,11%-0,018,758,798,758,82322K1.762
19/11/2024-0,79%-0,078,768,848,768,84245K489
18/11/20240,46%0,048,838,798,778,85405K2.829
14/11/2024-0,23%-0,028,798,788,768,88583K780
13/11/2024-0,68%-0,068,818,888,808,90521K4.666
12/11/20240,57%0,058,878,808,808,93463K2.191
11/11/20240,57%0,058,828,778,778,93439K448
08/11/2024-0,23%-0,028,778,788,708,85506K999
07/11/20240,57%0,058,798,748,688,87624K868
06/11/2024-0,23%-0,028,748,708,698,84348K498
05/11/2024-0,11%-0,018,768,848,708,84578K507
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
29/08/2024--9,929,939,889,94464K2.013


*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

© 2017-2025 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
menu
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