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: KEVE11

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
19/11/2024-1,01%-10,01980,00990,01970,00990,01150K102
18/11/2024-5,71%-59,99990,011.001,02990,011.001,0222K3
07/11/2024-0,85%-9,001.050,001.050,001.050,001.050,001K1
05/11/2024-1,74%-18,801.059,001.069,991.058,991.069,994K3
04/11/2024-0,94%-10,201.077,801.077,981.077,801.077,984K4
31/10/20240,00%0,001.088,001.088,001.088,001.088,0033K2
30/10/20241,21%13,001.088,001.080,001.079,991.088,0024K5
24/10/20240,00%0,001.075,001.075,001.075,001.075,002K1
23/10/20240,47%5,001.075,001.075,001.075,001.076,0065K7
22/10/2024-3,51%-38,981.070,001.075,001.070,001.075,00546K34
21/10/20240,00%-0,011.108,981.075,001.075,001.108,984K2
17/10/20240,00%-0,011.108,991.107,001.107,001.108,992K2
15/10/2024-0,09%-1,001.109,001.109,001.109,001.109,001K1
09/10/20240,09%1,001.110,001.110,001.110,001.110,002K1
08/10/2024-0,89%-10,001.109,001.109,991.109,001.110,0010K4
07/10/20244,58%49,001.119,001.119,001.119,001.119,001K1
03/10/2024-1,83%-20,001.070,001.065,001.060,001.070,00268K23
02/10/2024-1,45%-16,001.090,001.095,001.090,001.095,00328K114
01/10/2024-1,25%-14,001.106,001.105,001.105,001.106,00119K13
30/09/20240,09%1,001.120,001.120,011.120,001.120,019K3
27/09/20240,37%4,101.119,001.114,901.114,901.119,0019K4
26/09/20240,44%4,901.114,901.114,901.114,901.114,901K1
25/09/20240,02%0,201.110,001.109,791.109,791.110,0055K10
24/09/20241,35%14,801.109,801.095,001.095,001.109,8048K5
20/09/2024-1,35%-15,001.095,001.110,001.095,001.110,00234K16
18/09/20241,83%20,001.110,001.110,001.110,001.110,001K1
17/09/2024-0,91%-10,001.090,001.090,011.090,001.090,01288K256
13/09/2024-1,70%-19,001.100,001.100,001.100,001.100,0011K1
12/09/20244,09%44,001.119,001.119,001.119,001.119,001K1
04/09/2024-5,70%-65,001.075,001.075,001.075,001.075,0051K5
02/09/2024-2,56%-30,001.140,001.140,001.140,001.140,003K2
29/08/20244,93%55,001.170,001.170,001.170,001.170,001K1
28/08/2024-2,77%-31,801.115,001.124,001.115,001.124,00215K21
27/08/2024-1,98%-23,201.146,801.146,801.146,801.146,801K1
26/08/20245,88%65,001.170,001.170,001.170,001.170,001K1
20/08/2024-2,98%-33,891.105,001.138,891.105,001.170,00232K26
19/08/20240,17%1,891.138,891.138,881.138,881.138,897K3
14/08/20240,00%0,001.137,001.137,001.137,001.137,005K1
13/08/2024-0,09%-1,001.137,001.136,991.136,991.137,002K2
07/08/2024-1,04%-12,001.138,001.138,001.138,001.138,002K1
06/08/20249,52%100,001.150,001.114,991.114,981.150,0016K6
05/08/2024-6,00%-67,001.050,001.050,001.050,001.050,0036K5
02/08/202411,25%112,991.117,001.117,001.117,001.117,006K4
01/08/2024-9,55%-105,991.004,011.004,011.004,011.004,0111K2
31/07/20240,00%0,001.110,001.110,001.110,001.110,0011K1
30/07/20240,00%0,001.110,001.110,001.110,001.110,0054K8
25/07/20240,82%9,001.110,001.110,001.110,001.110,003K1
18/07/20240,00%0,001.101,001.101,001.101,001.101,0019K1
17/07/20240,00%0,001.101,001.100,031.100,001.101,0024K5
12/07/20240,09%1,001.101,001.100,011.100,001.102,0096K12
11/07/20240,00%-0,051.100,001.100,011.100,001.100,02403K116
10/07/2024-1,69%-18,951.100,051.100,031.100,001.100,0597K13
08/07/20241,73%18,991.119,001.100,131.100,001.138,00335K50
05/07/2024-2,65%-29,971.100,011.100,121.100,011.100,1212K3
04/07/20241,25%13,981.129,981.127,991.127,991.129,9825K7
02/07/20241,27%14,001.116,001.100,011.100,001.127,99310K37
01/07/2024-0,90%-10,001.102,001.112,011.102,001.112,0110K4
25/06/2024-1,59%-18,001.112,001.120,031.112,001.139,9939K5
24/06/20240,89%10,001.130,001.130,001.130,001.130,005K1
20/06/20240,00%-0,011.120,001.120,011.120,001.120,012K2
17/06/20241,82%20,011.120,011.120,011.120,011.120,012K2
13/06/2024-1,79%-20,001.100,001.120,011.100,001.120,01127K18
12/06/20240,00%0,001.120,001.120,011.120,001.120,0111K4
11/06/2024-1,75%-20,001.120,001.120,011.120,001.120,0112K3
07/06/2024-0,87%-10,001.140,001.140,011.140,001.140,01155K22
03/06/2024-1,96%-23,001.150,001.165,001.150,001.165,0037K6
31/05/20241,91%22,001.173,001.172,991.172,991.173,002K2
28/05/20241,63%18,501.151,001.149,001.149,001.151,0066K8
23/05/2024-2,37%-27,501.132,501.132,511.132,501.132,5116K3
20/05/20242,65%30,001.160,001.158,991.158,991.160,0174K11
17/05/20240,00%0,001.130,001.129,001.129,001.130,0020K2
15/05/20240,00%0,001.130,001.120,001.120,001.130,009K2
13/05/20240,89%10,001.130,001.129,001.129,001.130,0056K2
10/05/2024-0,89%-10,021.120,001.120,001.120,001.120,004K1
08/05/20240,00%0,021.130,021.130,031.130,021.130,0310K3
07/05/20240,89%10,001.130,001.130,011.130,001.130,0161K10
03/05/2024-1,32%-15,001.120,001.120,001.120,001.120,006K1
30/04/2024-0,44%-5,001.135,001.135,001.135,001.135,005K1
25/04/20241,33%15,001.140,001.138,991.138,991.140,0027K2
19/04/20243,21%35,001.125,001.125,001.125,001.125,0068K6
17/04/2024-4,30%-49,001.090,001.090,001.090,001.090,0011K1
09/04/2024-0,09%-1,001.139,001.139,001.139,001.139,001K1
01/04/20240,88%9,981.140,001.140,001.140,001.140,0010K1
27/03/20240,00%0,001.130,021.130,021.130,021.130,023K1
26/03/20240,00%-0,011.130,021.130,031.130,021.130,0397K12
22/03/20240,00%0,001.130,031.130,021.130,021.130,0333K7
21/03/20240,00%0,001.130,031.130,031.130,031.130,03149K17
20/03/2024-1,99%-22,971.130,031.130,031.130,021.130,0334K5
11/03/20240,26%3,001.153,001.152,001.152,001.153,006K2
01/03/2024-0,03%-0,301.150,001.150,001.150,001.174,00229K24
29/02/20240,02%0,281.150,301.151,001.150,301.151,0066K8
28/02/20240,00%-0,041.150,021.150,511.150,021.150,51303K28
27/02/20240,00%-0,041.150,061.150,121.150,051.150,12346K41
26/02/2024-0,85%-9,901.150,101.150,011.150,001.150,1068K7
22/02/2024-2,09%-24,781.160,001.160,001.160,001.160,002K1
16/02/20242,67%30,781.184,781.184,951.184,781.184,952K2
09/02/20240,17%2,001.154,001.149,981.140,001.154,0030K9
08/02/20240,18%2,021.152,001.152,001.152,001.152,002K1
06/02/20241,68%18,981.149,981.149,981.149,981.149,982K1
05/02/2024-2,50%-29,001.131,001.140,001.131,001.152,001M103
30/01/20241,55%17,751.160,001.160,001.160,001.160,002K1
29/01/20240,02%0,231.142,251.142,141.142,121.142,2562K8
25/01/2024-0,87%-9,981.142,021.141,061.141,001.142,03346K23
24/01/20240,00%0,001.152,001.152,001.152,001.152,00169K9
22/01/2024-0,86%-10,001.152,001.162,001.150,001.162,0021K3
19/01/2024-1,52%-17,981.162,001.152,001.152,001.162,0028K5
17/01/20241,20%13,981.179,981.179,971.179,971.179,982K2
16/01/20244,48%50,001.166,001.165,991.165,991.166,002K2
15/01/2024-3,96%-46,011.116,001.117,891.115,001.117,8918K4
11/01/20244,68%51,991.162,011.136,001.136,001.162,0164K13
08/01/2024-1,55%-17,481.110,021.110,011.110,011.110,027K3
05/01/2024-0,04%-0,501.127,501.127,501.127,501.127,509K1
03/01/2024-0,18%-2,001.128,001.127,991.127,991.128,002K2
02/01/20240,68%7,681.130,001.130,001.116,281.130,00189K30
28/12/2023-0,68%-7,681.122,321.117,521.117,521.130,00170K99
27/12/20230,00%0,001.130,001.128,001.117,251.130,00153K93
26/12/20230,00%0,001.130,001.121,001.121,001.130,00148K94
22/12/20230,00%-0,021.130,001.128,071.128,071.130,00151K91
21/12/20230,09%1,031.130,021.128,051.128,051.130,02137K99
20/12/2023-0,09%-1,011.128,991.128,011.128,011.130,00143K86
19/12/20230,00%0,001.130,001.109,251.109,251.130,01198K124
18/12/20230,00%0,001.130,001.110,011.110,011.130,00211K124
15/12/20230,00%0,001.130,001.122,131.122,131.130,00190K98
14/12/2023-1,23%-14,111.130,001.128,821.112,171.130,00195K130
13/12/20231,25%14,111.144,111.112,131.112,131.144,11290K179
12/12/2023-1,23%-14,111.130,001.107,121.107,121.141,48192K112
11/12/20231,25%14,111.144,111.106,011.106,011.145,00191K114
08/12/20231,80%20,001.130,001.106,831.106,831.139,98183K111
07/12/2023-1,77%-20,001.110,001.105,011.105,011.140,00192K110
06/12/20230,00%0,001.130,001.102,031.102,031.130,00192K117
05/12/20230,00%0,001.130,001.082,321.082,321.130,00185K110
04/12/2023-1,74%-20,001.130,001.130,001.065,021.149,98204K111
01/12/20232,68%30,001.150,001.149,991.149,991.150,002K2
30/11/2023--1.120,001.120,001.120,001.120,007K1


*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

© 2017-2024 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