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
16/05/20251,33%1,2696,2695,0094,8196,2650K38
15/05/2025-0,21%-0,2095,0095,8394,8195,83205K45
14/05/20250,40%0,3895,2095,8394,8195,8321K10
13/05/2025-0,19%-0,1894,8295,0194,8195,5047K190
12/05/2025-1,24%-1,1995,0096,1995,0096,19102K41
09/05/20250,56%0,5496,1995,6695,6596,1916K5
08/05/2025-0,93%-0,9095,6596,5595,6596,5527K82
07/05/2025-0,97%-0,9596,5597,0795,7397,0793K88
06/05/20251,53%1,4797,5096,9996,0097,50134K29
05/05/2025-1,00%-0,9796,0398,4795,3298,47111K32
02/05/2025-0,39%-0,3897,0097,4595,9997,4511K8
30/04/2025-0,62%-0,6197,3897,9996,3598,98150K256
29/04/2025-0,52%-0,5197,9995,9295,5798,49133K52
28/04/20250,00%0,0098,5098,5095,5098,50505K68
25/04/20253,47%3,3098,5096,0495,00100,30342K83
24/04/2025-0,81%-0,7895,2095,5195,05100,19654K263
23/04/2025-0,02%-0,0295,9896,9794,81100,03634K159
22/04/2025-1,03%-1,0096,0097,0096,00100,99611K125
17/04/20251,04%1,0097,0096,6596,6497,0032K8
16/04/20250,00%0,0096,0096,0096,0097,80181K58
15/04/20250,00%0,0096,0095,9895,9798,97204K65
14/04/20252,51%2,3596,0093,6593,6596,99202K135
11/04/2025-1,00%-0,9593,6594,6093,6594,60294K118
10/04/20251,18%1,1094,6093,0093,0095,00199K34
09/04/2025-0,65%-0,6193,5094,0292,7796,32132K98
08/04/2025-2,85%-2,7694,1196,8793,9896,99122K56
07/04/20252,18%2,0796,8793,0193,0197,00322K238
04/04/20252,38%2,2094,8093,2292,5694,80540K222
03/04/2025-1,17%-1,1092,6094,0092,5694,95661K114
02/04/20250,00%0,0093,7094,0092,5594,95469K164
01/04/2025-0,55%-0,5293,7095,6093,5996,00119K49
31/03/2025-1,00%-0,9594,2295,6894,2295,81286K116
28/03/20250,69%0,6595,1794,5494,5496,0074K29
27/03/2025-0,04%-0,0494,5294,5794,5296,97249K77
26/03/2025-0,46%-0,4494,5695,0094,0397,08977K157
25/03/2025-1,20%-1,1595,0096,1594,5497,76786K166
24/03/20251,11%1,0696,1596,2895,0997,98109K53
21/03/2025-1,14%-1,1095,0997,5395,0998,97799K162
20/03/2025-0,42%-0,4196,1997,8396,1998,95128K64
19/03/2025-0,16%-0,1596,6096,7596,53101,00304K135
18/03/2025-1,77%-1,7496,7596,5096,11100,49154K95
17/03/20251,14%1,1198,4997,3996,16100,00704K143
14/03/2025-5,45%-5,6197,38101,7394,15101,73303K183
13/03/20255,61%5,47102,9997,5096,09104,971M236
12/03/2025-0,95%-0,9497,5297,5296,0498,46480K75
11/03/20252,87%2,7598,4695,5295,5298,46167K45
10/03/2025-0,31%-0,3095,7195,5195,51102,10380K108
07/03/2025-2,89%-2,8696,0198,8796,0098,87635K1.401
06/03/20250,38%0,3798,8795,9094,1699,67994K219
05/03/20252,13%2,0598,5098,9593,09102,93165K96
28/02/20250,04%0,0496,4597,9894,1498,47302K54
27/02/20252,55%2,4096,4197,0094,7398,50213K117
26/02/2025-1,07%-1,0294,0198,5093,3598,50943K310
25/02/2025-1,01%-0,9795,0396,0094,0498,49426K202
24/02/2025-1,54%-1,5096,0096,0194,5397,27191K66
21/02/20251,24%1,1997,5093,6693,6699,63385K107
20/02/2025-0,28%-0,2796,3197,9593,6799,62395K114
19/02/20252,61%2,4696,5895,0093,3597,95492K156
18/02/20251,53%1,4294,1293,0591,9294,40157K43
17/02/20250,88%0,8192,7092,0291,9096,28335K317
14/02/2025-1,46%-1,3691,8993,8891,7897,29513K136
13/02/2025-0,80%-0,7593,2596,0093,1998,00438K184
12/02/2025-0,52%-0,4994,0094,5093,2094,5090K48
11/02/2025-1,57%-1,5194,4996,0193,3797,00267K154
10/02/2025-1,34%-1,3096,0097,0095,1097,99372K129
07/02/2025-0,69%-0,6897,3098,0096,1098,0065K22
06/02/20251,04%1,0197,98100,7096,53100,70352K241
05/02/2025-0,38%-0,3796,9797,3496,20101,51302K52
04/02/2025-0,50%-0,4997,3497,0590,0097,77175K44
03/02/20250,49%0,4897,8397,6296,3999,99483K62
31/01/2025-1,02%-1,0097,3598,5096,1099,99105K58
30/01/2025-1,94%-1,9598,35100,5098,00103,50433K342
29/01/2025-2,10%-2,15100,30104,0099,21104,00300K110
28/01/20250,72%0,73102,45104,9899,61104,98268K81
27/01/20251,10%1,11101,72102,5399,36105,98239K111
24/01/20251,06%1,06100,6199,5599,50106,301M110
23/01/2025-0,55%-0,5599,55101,5099,54101,5094K79
22/01/2025-1,38%-1,40100,10101,01100,10101,0163K38
21/01/2025-0,97%-0,99101,50103,20101,04103,20277K45
20/01/20251,44%1,45102,49104,90101,16104,90114K66
17/01/2025-0,54%-0,55101,04101,80101,02104,07328K52
16/01/2025-1,00%-1,03101,59104,00101,51106,00374K78
15/01/20251,59%1,61102,62103,00101,57106,50278K67
14/01/2025-0,97%-0,99101,01105,00101,01106,98465K95
13/01/20250,73%0,74102,00105,99101,01105,99390K268
10/01/2025-0,94%-0,96101,26105,99101,01105,99378K181
09/01/2025-3,56%-3,77102,22105,00101,92105,00107K31
08/01/20253,27%3,36105,99106,50101,45106,99923K1.238
07/01/2025-2,27%-2,38102,63106,00102,51108,90657K881
06/01/2025-0,73%-0,77105,01108,70104,99108,7058K21
03/01/20253,71%3,78105,78109,98102,68109,98284K66
02/01/2025-0,45%-0,46102,00102,78101,00106,66200K36
30/12/2024-0,52%-0,54102,46104,00101,51105,00442K780
27/12/20240,39%0,40103,00102,80100,32103,99428K120
26/12/20240,59%0,60102,60103,33100,02103,3379K29
23/12/20240,00%0,00102,00102,00102,00102,0099K49
20/12/20242,15%2,15102,00103,59100,00103,5922K13
19/12/20242,13%2,0899,8598,8998,04100,10458K69
18/12/20241,49%1,4497,7796,3395,0797,86286K511
17/12/2024-3,18%-3,1696,3399,4895,1899,49352K536
16/12/2024-3,78%-3,9199,49103,3093,77103,40428K334
13/12/20240,57%0,59103,40103,39102,60103,40212K177
12/12/20240,20%0,21102,81102,62102,62103,40117K33
11/12/20240,00%0,00102,60102,61102,60104,00142K38
10/12/2024-1,81%-1,89102,60104,00102,60104,02416K819
09/12/20240,00%0,00104,49104,49103,40104,50220K42
06/12/20240,96%0,99104,49103,31103,20104,5055K30
05/12/20240,97%0,99103,50104,49103,30104,49150K29
04/12/2024-1,90%-1,99102,51104,99102,51104,9955K25
03/12/20241,28%1,32104,50105,00103,00105,00218K143
02/12/2024-0,07%-0,07103,18102,50102,50107,98216K47
29/11/2024-0,05%-0,05103,25103,98103,25106,99251K46
28/11/20240,40%0,41103,30102,50102,01103,98448K1.093
27/11/20242,89%2,89102,89101,99100,04102,89257K32
26/11/20242,19%2,14100,0097,8697,86102,49613K1.318
25/11/2024--97,86102,9997,50103,50273K1.040


*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