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
10/11/2026-1,13%-0,097,908,007,868,04343K715
09/11/2026-0,99%-0,087,998,127,948,16371K593
06/11/2026-0,37%-0,038,078,198,078,33427K2.160
05/11/20261,38%0,118,107,997,958,25726K690
04/11/20260,38%0,037,998,117,918,11574K831
03/11/2026-3,86%-0,327,968,157,848,24537K1.209
30/10/2026-0,12%-0,018,288,258,208,34227K500
29/10/2026-0,84%-0,078,298,318,258,38391K1.204
28/10/2026-0,95%-0,088,368,328,288,40504K1.023
27/10/2026-0,12%-0,018,448,418,288,521M1.571
26/10/2026-5,80%-0,528,458,688,308,68523K1.405
23/10/20260,22%0,028,978,908,909,05467K4.005
22/10/20260,34%0,038,958,958,858,95415K808
21/10/2026-0,67%-0,068,928,988,839,01342K505
20/10/20260,34%0,038,988,988,879,00127K651
19/10/20261,02%0,098,958,958,849,02351K1.370
16/10/20260,23%0,028,868,928,849,01556K2.612
15/10/2026-1,01%-0,098,848,958,848,95291K559
14/10/20260,79%0,078,938,838,808,93307K618
13/10/2026-1,99%-0,188,869,108,799,10665K533
09/10/2026-1,20%-0,119,049,178,969,17452K1.830
08/10/20262,69%0,249,158,998,819,20549K1.592
07/10/20260,11%0,018,918,888,709,00346K479
06/10/20264,34%0,378,908,538,488,92774K2.813
05/10/20261,67%0,148,538,508,348,58760K716
02/10/20260,00%0,008,398,398,328,42373K631
01/10/2026-1,76%-0,158,398,308,308,42647K523
30/09/2026-0,12%-0,018,548,568,518,56380K602
29/09/2026-0,12%-0,018,558,538,498,56203K795
28/09/2026-0,23%-0,028,568,588,508,58350K2.715
25/09/20261,42%0,128,588,558,488,60175K379
24/09/2026-0,59%-0,058,468,608,428,60361K1.142
23/09/2026-0,35%-0,038,518,538,498,65535K2.334
22/09/20261,07%0,098,548,458,378,56356K1.242
21/09/20260,24%0,028,458,378,378,49358K1.384
18/09/2026-0,94%-0,088,438,498,418,49310K2.093
17/09/20261,31%0,118,518,398,378,51420K2.498
16/09/20260,48%0,048,408,358,318,45705K1.339
15/09/2026-0,59%-0,058,368,428,298,45652K1.672
14/09/2026-0,36%-0,038,418,538,408,53323K634
11/09/2026-0,12%-0,018,448,498,438,51177K4.663
10/09/2026-0,47%-0,048,458,498,408,49300K454
09/09/20260,71%0,068,498,408,408,58260K637
08/09/2026-0,12%-0,018,438,448,328,47236K662
04/09/20260,00%0,008,448,448,368,44226K755
03/09/20260,72%0,068,448,408,388,44279K1.166
02/09/20260,00%0,008,388,458,388,46174K587
01/09/2026-3,68%-0,328,388,458,388,59576K934
31/08/20260,23%0,028,708,758,668,75328K581
28/08/20260,93%0,088,688,618,598,69209K2.433
27/08/20260,82%0,078,608,478,478,60325K1.175
26/08/20260,00%0,008,538,538,518,53170K341
25/08/20260,35%0,038,538,478,478,53280K2.037
24/08/20260,24%0,028,508,508,468,62260K833
21/08/20261,31%0,118,488,398,378,54163K1.080
20/08/2026-0,71%-0,068,378,438,378,44277K553
19/08/20260,48%0,048,438,398,378,48349K692
18/08/20260,48%0,048,398,358,328,43483K2.523
17/08/2026-0,12%-0,018,358,388,348,43916K739
14/08/20260,00%0,008,368,438,328,43461K1.821
13/08/2026-1,65%-0,148,368,548,368,54586K1.033
12/08/20260,00%0,008,508,508,498,56313K871
11/08/2026-0,70%-0,068,508,568,498,56282K306
10/08/20260,00%0,008,568,568,528,56278K442
07/08/20260,23%0,028,568,558,518,58155K370
06/08/20260,35%0,038,548,608,398,61412K821
05/08/2026-1,62%-0,148,518,658,488,68526K636
04/08/2026-0,35%-0,038,658,688,618,68376K547
03/08/2026-2,03%-0,188,688,868,688,87665K722
31/07/20260,34%0,038,868,898,848,94221K1.103
30/07/20260,23%0,028,838,818,818,83301K704
29/07/2026-0,34%-0,038,818,888,788,88150K338
28/07/2026-0,90%-0,088,848,918,738,93459K767
27/07/20260,00%0,008,928,928,908,94308K729
24/07/20260,00%0,008,928,928,918,95114K331
23/07/2026-0,56%-0,058,928,978,928,97150K2.769
22/07/20260,00%0,008,978,998,958,99179K1.428
21/07/20260,00%0,008,978,978,958,99407K629
20/07/2026-0,22%-0,028,979,008,959,00370K520
17/07/2026-0,11%-0,018,999,008,969,00278K805
16/07/20260,00%0,009,009,008,989,00208K943
15/07/20260,22%0,029,009,018,969,01374K875
14/07/20260,56%0,058,988,958,949,01354K583
13/07/2026-0,33%-0,038,938,968,919,02451K722
10/07/20260,34%0,038,969,008,939,00178K1.873
09/07/2026-0,78%-0,078,939,008,909,00312K1.802
08/07/20260,11%0,019,009,008,979,03539K613
07/07/2026-0,11%-0,018,999,008,989,03225K380
06/07/20260,22%0,029,008,998,989,02236K246
03/07/2026-0,33%-0,038,989,018,969,04212K401
02/07/20260,67%0,069,018,978,969,04324K771
01/07/2026-1,76%-0,168,958,998,879,00314K542
30/06/20260,33%0,039,119,099,059,11314K770
29/06/20261,23%0,119,088,978,979,11425K407
26/06/2026-0,11%-0,018,978,998,979,00636K459
25/06/2026-0,11%-0,018,988,998,829,01644K607
24/06/2026-0,55%-0,058,999,098,949,09544K441
23/06/2026-0,66%-0,069,049,099,039,09344K221
22/06/2026-0,55%-0,059,109,159,019,19670K3.346
19/06/20260,77%0,079,159,129,089,15296K247
18/06/2026-0,55%-0,059,089,139,089,13110K175
17/06/2026-0,22%-0,029,139,159,089,15291K254
16/06/2026-0,11%-0,019,159,069,069,15149K712
15/06/20260,44%0,049,169,129,069,21295K455
12/06/20260,11%0,019,129,149,089,14231K355
11/06/20261,45%0,139,118,998,999,14255K375
10/06/2026-1,10%-0,108,989,148,989,14228K285
09/06/2026-0,44%-0,049,089,129,009,15298K524
08/06/2026-0,44%-0,049,129,229,069,22421K2.427
05/06/20260,11%0,019,169,169,149,23177K407
03/06/2026-1,08%-0,109,159,259,129,31531K617
02/06/2026-0,32%-0,039,259,269,239,30567K308
01/06/2026-1,07%-0,109,289,409,259,40285K1.050
29/05/20260,54%0,059,389,349,339,38155K1.146
28/05/20260,43%0,049,339,299,299,34174K190
27/05/20260,00%0,009,299,299,289,32136K298
26/05/20260,11%0,019,299,299,289,32238K242
25/05/2026-0,11%-0,019,289,299,269,31470K1.049
22/05/2026-0,11%-0,019,299,309,269,31356K1.851
21/05/2026-0,11%-0,019,309,299,299,31368K661
20/05/20260,43%0,049,319,319,279,31173K354
19/05/2026-0,43%-0,049,279,309,279,30328K698
18/05/20260,11%0,019,319,289,289,35410K1.979
15/05/2026-0,11%-0,019,309,319,239,31248K351
14/05/20260,43%0,049,319,379,259,37605K553
13/05/2026-0,32%-0,039,279,309,259,35533K586
12/05/2026-0,85%-0,089,309,379,289,38336K689
11/05/2026-0,21%-0,029,389,409,369,40407K635
08/05/20260,53%0,059,409,399,359,42134K393
07/05/20260,21%0,029,359,339,339,40488K1.087
06/05/20260,43%0,049,339,399,299,39428K568
05/05/2026-0,54%-0,059,299,339,289,38584K681
04/05/2026-1,58%-0,159,349,439,349,43754K1.025
30/04/2026--9,499,539,399,53349K607


*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

© 2017-2026 ibovX
Todos os direitos reservados. (v5.7.0)
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
download app android
download app ios
login
x
 editar cadastro  meus papéis Bovespa  deslogar