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: KDOL11

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
24/02/2026-0,07%-0,0689,0089,1588,5089,91303K53
23/02/2026-1,04%-0,9489,0690,0089,0690,00192K21
20/02/2026-0,86%-0,7890,0090,9890,0090,9853K15
19/02/2026-0,23%-0,2190,7890,9889,9190,989K16
18/02/20261,21%1,0990,9989,6289,6290,9920K15
13/02/20260,31%0,2889,9089,7189,6290,40176K305
12/02/20261,27%1,1289,6289,3989,3989,9613K12
11/02/2026-1,17%-1,0588,5089,5288,5090,00206K508
10/02/2026-1,04%-0,9489,5590,0089,5390,0034K11
09/02/2026-0,01%-0,0190,4990,6890,4991,0092K9
06/02/2026-0,54%-0,4990,5090,6986,1690,6975K44
05/02/2026-0,54%-0,4990,9991,5090,5691,9041K24
04/02/20260,54%0,4991,4890,9990,9091,4844K6
03/02/20261,16%1,0490,9989,9589,5091,50126K333
02/02/2026-1,69%-1,5589,9591,0489,9091,50107K43
30/01/20260,01%0,0191,5090,6190,5091,95210K67
29/01/2026-0,03%-0,0391,4991,6990,5091,6923K21
28/01/20260,22%0,2091,5292,2090,0092,20210K176
27/01/20260,13%0,1291,3291,9391,3292,4625K105
26/01/2026-0,87%-0,8091,2092,5090,0092,50124K267
23/01/20260,33%0,3092,0092,1291,5094,00214K109
22/01/20260,22%0,2091,7091,9791,7092,0011K9
21/01/2026-1,07%-0,9991,5091,4290,6092,8057K61
20/01/20260,51%0,4792,4992,0190,6392,78126K35
19/01/20260,68%0,6292,0291,8391,5592,9712K9
16/01/2026-0,02%-0,0291,4091,4491,4093,0046K38
15/01/2026-0,42%-0,3991,4292,5790,6193,85127K75
14/01/2026-0,75%-0,6991,8192,6991,8192,6948K19
13/01/2026-0,62%-0,5892,5092,2092,1592,79104K19
12/01/2026-0,14%-0,1393,0893,2092,2093,2027K33
09/01/20260,23%0,2193,2193,0092,0693,4750K19
08/01/2026-1,01%-0,9593,0093,2492,9093,2480K19
07/01/20261,10%1,0293,9592,0192,0194,8712K31
06/01/2026-0,08%-0,0792,9392,9091,0092,9394K55
05/01/20263,91%3,5093,0093,6192,5093,6124K11
02/01/2026-5,09%-4,8089,5095,2589,5095,2525K14
30/12/20251,40%1,3094,3093,9993,9994,308K3
29/12/2025-2,09%-1,9993,0094,9993,0094,9930K11
26/12/20250,52%0,4994,9994,9994,9994,994743
23/12/20250,53%0,5094,5094,0094,0094,5171K12
22/12/20250,75%0,7094,0093,3493,1094,0035K16
19/12/2025-0,21%-0,2093,3093,4593,3093,983K10
18/12/2025-0,51%-0,4893,5093,1393,1393,9538K6
17/12/2025-0,01%-0,0193,9893,9993,0093,9971K10
16/12/20251,03%0,9693,9993,9993,0093,9962K11
15/12/20250,03%0,0393,0393,9393,0293,974K8
12/12/2025-0,37%-0,3593,0093,7393,0093,7386K68
11/12/2025-0,41%-0,3893,3593,0093,0093,3512K109
10/12/20250,67%0,6293,7393,1193,0093,73144K1.550
09/12/2025-0,95%-0,8993,1193,9893,1193,9846K10
08/12/20251,06%0,9994,0093,9993,9994,0016K3
05/12/2025-1,05%-0,9993,0194,0093,0094,00183K36
04/12/20251,08%1,0094,0094,0094,0094,004K3
03/12/20250,00%0,0093,0093,0093,0093,0010K4
02/12/2025-1,06%-1,0093,0094,0093,0094,00101K981
01/12/2025-0,21%-0,2094,0093,6793,6794,0050K9
28/11/20250,21%0,2094,2094,1994,1994,203K5
27/11/20250,00%0,0094,0094,0094,0094,004702
26/11/20251,08%1,0094,0093,0093,0094,004K8
25/11/20250,00%0,0093,0093,5093,0093,5024K20
24/11/20250,00%0,0093,0093,0093,0094,0090K69
21/11/20250,00%0,0093,0094,0093,0094,0033K10
19/11/2025-1,06%-1,0093,0094,0093,0094,0012K17
18/11/20251,08%1,0094,0093,0093,0094,0013K12
17/11/2025-1,06%-1,0093,0094,0093,0094,00111K131
14/11/20251,08%1,0094,0094,5793,0094,5738K18
13/11/20250,00%0,0093,0093,0093,0093,97126K773
12/11/20250,00%0,0093,0093,0093,0093,00476K513
11/11/20250,00%0,0093,0093,0093,0093,00157K180
10/11/20250,00%0,0093,0093,0593,0093,05119K496
07/11/2025-0,05%-0,0593,0093,0593,0093,05109K125
06/11/20250,05%0,0593,0593,0093,0093,055K9
05/11/20252,20%2,0093,0091,0091,0093,00234K258
04/11/2025-1,09%-1,0091,0092,0091,0092,00127K10
03/11/2025-1,08%-1,0092,0088,4088,4094,7228K15
31/10/20250,00%0,0093,0093,0093,0093,9433K12
30/10/20250,00%0,0093,0093,0093,0093,3531K6
29/10/20250,00%0,0093,0093,0293,0093,0231K6
28/10/20250,00%0,0093,0093,0093,0093,0015K3
27/10/20250,00%0,0093,0093,0593,0093,0522K7
24/10/20250,00%0,0093,0093,0093,0093,75183K1.160
23/10/20250,00%0,0093,0093,0093,0093,015K4
22/10/20250,00%0,0093,0093,8093,0093,80240K683
21/10/2025-0,84%-0,7993,0093,0093,0093,7929K4
20/10/20250,85%0,7993,7993,8093,7993,803K4
17/10/2025-0,13%-0,1293,0093,1293,0093,1225K5
16/10/20250,01%0,0193,1293,1193,0093,87134K16
15/10/20250,10%0,0993,1193,0693,0594,7020K18
14/10/20250,00%0,0093,0293,0293,0294,476K8
13/10/2025-0,51%-0,4893,0293,5093,0194,7424K13
10/10/20250,54%0,5093,5093,0093,0093,5060K41
09/10/2025-0,01%-0,0193,0093,0593,0094,0016K11
08/10/20250,00%0,0093,0193,0193,0193,0517K10
07/10/20250,01%0,0193,0193,0093,0093,16407K1.531
06/10/20252,71%2,4593,0092,9892,9893,4595K46
03/10/2025-0,35%-0,3290,5593,0090,4793,0036K11
02/10/2025-2,29%-2,1390,8792,0190,8792,0131K18
01/10/20250,00%0,0093,0092,9292,9293,005K3
30/09/20250,00%0,0093,0093,3593,0093,3577K687
29/09/2025-0,37%-0,3593,0093,0093,0093,0050K529
26/09/20250,37%0,3493,3593,1093,1093,356K5
25/09/20250,01%0,0193,0193,0093,0093,0159K89
24/09/20250,00%0,0093,0093,0193,0093,0130K114
23/09/2025-0,01%-0,0193,0093,0193,0093,0124K208
22/09/20250,01%0,0193,0193,0093,0093,1099K149
19/09/20250,00%0,0093,0093,1093,0093,10133K964
18/09/2025-0,10%-0,0993,0093,0093,0093,09105K122
17/09/20250,10%0,0993,0993,0093,0093,0955K27
16/09/2025-0,08%-0,0793,0093,0693,0093,0656K78
15/09/2025-0,03%-0,0393,0793,1093,0793,101K6
12/09/20250,00%0,0093,1093,1093,0093,1059K26
11/09/20250,00%0,0093,1093,1092,9993,1097K715
10/09/20251,97%1,8093,1092,6992,6993,10162K332
09/09/2025-1,83%-1,7091,3093,0090,8593,10744K5.228
08/09/20250,00%0,0093,0093,0090,3393,108K73
05/09/20251,75%1,6093,0091,6588,1693,00358K120
04/09/20251,16%1,0591,4090,3688,1391,50206K1.028
03/09/2025-1,79%-1,6590,3590,1190,1191,9958K40
02/09/2025-0,54%-0,5092,0092,9091,2592,9022K16
01/09/2025-0,75%-0,7092,5092,5090,0792,5057K14
29/08/20250,11%0,1093,2093,0093,0093,2487K192
28/08/2025-0,15%-0,1493,1093,0093,0093,23176K169
27/08/20250,00%0,0093,2493,2493,0093,2410K15
26/08/20250,08%0,0793,2493,2493,0093,2425K33
25/08/2025-0,03%-0,0393,1793,2093,1593,201K6
22/08/2025-0,32%-0,3093,2093,4993,0093,4931K156
21/08/20250,12%0,1193,5093,0093,0093,5044K55
20/08/20250,41%0,3893,3993,4993,0093,496525
19/08/2025-0,31%-0,2993,0193,0193,0094,00120K119
18/08/20250,32%0,3093,3093,0293,0093,3010K12
15/08/20250,00%0,0093,0093,0093,0094,0036K139
14/08/2025-0,75%-0,7093,0094,1793,0094,4923K15
13/08/20250,03%0,0393,7093,6793,6793,7015K11
12/08/2025--93,6794,4393,6794,4548K15


*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. (v5.0.0)
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