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
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
30/04/2026-0,63%-0,069,499,539,399,53349K607
29/04/20261,70%0,169,559,409,349,55484K445
28/04/20260,54%0,059,399,329,319,39356K417
27/04/20260,54%0,059,349,399,319,39290K460
24/04/2026-0,32%-0,039,299,329,299,39553K2.576
23/04/20260,00%0,009,329,329,279,34635K3.166
22/04/20260,65%0,069,329,309,229,35783K3.374
20/04/20260,33%0,039,269,289,209,29590K2.529
17/04/2026-0,11%-0,019,239,299,229,30249K467
16/04/2026-0,11%-0,019,249,259,209,28321K2.006
15/04/2026-0,64%-0,069,259,219,199,30534K599
14/04/20261,20%0,119,319,239,169,32324K536
13/04/20260,55%0,059,209,079,079,25298K513
10/04/20260,77%0,079,159,099,059,19375K623
09/04/20260,44%0,049,089,099,009,09106K868
08/04/20260,44%0,049,049,008,949,07256K684
07/04/20260,22%0,029,009,038,959,05480K644
06/04/2026-0,11%-0,018,989,038,949,04316K779
02/04/20260,45%0,048,999,008,939,05493K803
01/04/2026-0,22%-0,028,958,908,859,00288K328
31/03/20260,22%0,028,978,908,909,00352K1.144
30/03/20260,11%0,018,958,948,918,95465K365
27/03/20260,34%0,038,948,958,878,95169K363
26/03/20260,00%0,008,918,888,858,98513K475
25/03/20260,11%0,018,918,908,868,99159K2.660
24/03/20260,11%0,018,908,888,848,93268K3.121
23/03/20260,34%0,038,898,808,808,96616K2.145
20/03/20260,11%0,018,868,858,818,87216K285
19/03/20260,00%0,008,858,818,808,87186K664
18/03/20260,00%0,008,858,878,808,89425K2.169
17/03/20260,45%0,048,858,818,788,891M3.515
16/03/20260,46%0,048,818,808,748,82391K916
13/03/20260,69%0,068,778,718,678,80382K915
12/03/2026-0,34%-0,038,718,748,628,782M5.133
11/03/2026-0,57%-0,058,748,748,748,83390K1.210
10/03/20260,11%0,018,798,788,748,79882K836
09/03/20260,00%0,008,788,808,758,80270K406
06/03/2026-0,11%-0,018,788,798,758,80824K640
05/03/2026-0,57%-0,058,798,858,758,85876K1.576
04/03/20260,23%0,028,848,818,788,89773K832
03/03/2026-1,01%-0,098,828,918,818,91278K333
02/03/2026-1,33%-0,128,918,988,858,98471K567
27/02/20261,57%0,149,038,898,869,03715K1.085
26/02/20260,45%0,048,898,888,848,89200K606
25/02/2026-0,34%-0,038,858,888,838,88313K4.059
24/02/20260,23%0,028,888,868,828,88416K569
23/02/20260,23%0,028,868,858,818,87378K4.788
20/02/20260,00%0,008,848,868,808,86723K6.170
19/02/20260,11%0,018,848,858,808,85562K3.109
18/02/20260,11%0,018,838,838,788,83269K672
13/02/2026-0,45%-0,048,828,868,798,86267K759
12/02/20260,57%0,058,868,868,778,86332K658
11/02/2026-0,11%-0,018,818,868,778,86514K1.143
10/02/20260,57%0,058,828,788,778,82494K889
09/02/2026-0,68%-0,068,778,838,758,83509K924
06/02/20260,11%0,018,838,828,788,85637K747
05/02/2026-0,23%-0,028,828,848,828,86464K677
04/02/2026-0,11%-0,018,848,858,848,87454K463
03/02/20260,00%0,008,858,858,848,89236K630
02/02/2026-1,67%-0,158,858,928,828,92601K1.948
30/01/20260,78%0,079,008,948,889,00491K2.688
29/01/20260,45%0,048,938,918,858,93713K1.278
28/01/20260,11%0,018,898,928,858,92454K867
27/01/2026-0,11%-0,018,888,938,858,94630K706
26/01/2026-0,34%-0,038,898,898,888,93751K2.807
23/01/20260,56%0,058,928,878,868,92648K4.497
22/01/2026-0,11%-0,018,878,858,858,90492K979
21/01/2026-0,56%-0,058,888,938,818,931M5.292
20/01/20260,34%0,038,938,958,888,95661K5.463
19/01/2026-0,56%-0,058,908,978,868,97632K899
16/01/20260,22%0,028,958,968,889,00583K5.297
15/01/2026-0,45%-0,048,938,978,858,98513K1.445
14/01/20260,00%0,008,978,958,859,05507K629
13/01/20261,47%0,138,978,808,809,05911K3.395
12/01/20260,45%0,048,848,808,748,84423K907
09/01/20260,00%0,008,808,808,738,82294K2.816
08/01/20260,00%0,008,808,768,748,83498K577
07/01/20260,23%0,028,808,788,758,84225K302
06/01/20260,57%0,058,788,818,708,90986K684
05/01/20260,23%0,028,738,748,688,85374K515
02/01/2026-0,91%-0,088,718,618,538,71356K575
30/12/2025-0,68%-0,068,798,858,778,85305K378
29/12/20250,34%0,038,858,828,768,89308K5.955
26/12/20250,80%0,078,828,758,668,841M1.724
23/12/20251,39%0,128,758,598,598,75541K1.933
22/12/20250,47%0,048,638,598,558,63590K996
19/12/20250,94%0,088,598,508,478,59596K2.105
18/12/20250,00%0,008,518,528,478,52309K1.731
17/12/2025-0,23%-0,028,518,538,458,55717K847
16/12/20250,12%0,018,538,528,478,55540K1.355
15/12/20250,24%0,028,528,548,488,56293K1.565
12/12/20250,24%0,028,508,458,458,55245K2.928
11/12/20250,24%0,028,488,468,448,52369K1.458
10/12/2025-0,24%-0,028,468,528,468,53321K750
09/12/2025-1,05%-0,098,488,578,488,57244K4.108
08/12/20250,59%0,058,578,568,458,57550K487
05/12/20250,59%0,058,528,508,448,53479K2.547
04/12/20250,36%0,038,478,458,428,49268K272
03/12/20250,36%0,038,448,418,398,44557K382
02/12/2025-0,47%-0,048,418,458,388,48559K570
01/12/2025-0,59%-0,058,458,488,408,48289K411
28/11/20250,12%0,018,508,498,418,52643K736
27/11/20250,47%0,048,498,458,428,49220K353
26/11/2025-0,35%-0,038,458,488,378,511M657
25/11/20250,83%0,078,488,428,388,50493K500
24/11/20250,24%0,028,418,398,388,45462K3.122
21/11/20250,48%0,048,398,388,358,39181K1.159
19/11/20250,12%0,018,358,348,348,38187K401
18/11/2025-0,36%-0,038,348,368,348,39392K695
17/11/2025-0,36%-0,038,378,388,358,39406K2.900
14/11/20250,36%0,038,408,378,358,40371K404
13/11/2025-0,12%-0,018,378,398,358,40204K435
12/11/20250,00%0,008,388,398,358,40292K814
11/11/2025-0,48%-0,048,388,448,368,44466K2.351
10/11/2025-0,12%-0,018,428,438,398,44312K559
07/11/20250,48%0,048,438,398,378,43165K588
06/11/2025-0,47%-0,048,398,438,338,43662K1.237
05/11/20250,12%0,018,438,458,408,46246K488
04/11/20250,24%0,028,428,428,408,45308K1.249
03/11/2025-1,64%-0,148,408,458,388,45461K1.614
31/10/20250,12%0,018,548,538,528,57316K505
30/10/20250,24%0,028,538,528,528,55202K398
29/10/20250,47%0,048,518,458,458,53525K696
28/10/20250,12%0,018,478,488,428,48720K2.148
27/10/2025-0,12%-0,018,468,498,428,491M3.513
24/10/2025--8,478,508,428,502M1.552


*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