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
24/03/20253,45%30,00900,00870,00865,00900,0020K6
21/03/2025-0,57%-5,00870,00870,00842,00880,00615K117
20/03/2025-0,57%-5,00875,00875,00875,00875,004K1
18/03/20252,33%20,00880,00890,00850,00890,0035K6
17/03/20250,00%0,00860,00860,00860,00860,005K1
14/03/20250,00%0,00860,00860,00860,00860,002K1
13/03/20250,00%0,00860,00860,00860,00860,002K1
12/03/20250,58%5,00860,00869,99855,00869,9914K6
11/03/20250,00%0,00855,00855,00855,00855,002K2
10/03/2025-0,58%-5,00855,00858,99855,00858,994K3
28/02/20250,00%0,00860,00859,99859,99860,008K5
27/02/20251,17%9,98860,00850,05850,05860,0012K8
26/02/2025-1,16%-9,98850,02870,00850,02870,0076K6
25/02/20250,00%0,00860,00860,00860,00860,009K6
24/02/20251,18%9,99860,00861,00860,00861,00268K36
20/02/2025-1,16%-9,99850,01860,01850,01860,036K6
19/02/2025-1,71%-15,00860,00860,00860,00860,0017K9
18/02/20251,74%15,00875,00861,00860,00875,0012K6
17/02/20250,00%0,00860,00860,00860,00860,0210K6
14/02/20250,00%0,00860,00860,00860,00899,9021K9
13/02/20250,00%0,00860,00860,00860,00860,0010K1
12/02/20250,00%0,00860,00860,00860,00860,002K1
10/02/2025-2,27%-20,00860,00840,00829,01860,003K4
07/02/20252,33%20,00880,00861,01849,99899,9450K15
06/02/20251,05%8,93860,00855,01855,00860,0033K4
04/02/2025-1,04%-8,93851,07869,01851,07869,0126K9
03/02/2025-4,34%-38,98860,00851,51851,51860,03247K33
24/01/20250,00%0,00898,98898,98898,98898,988981
21/01/20250,00%0,02898,98898,98898,98898,9813K2
16/01/20250,00%0,00898,96897,99897,99898,9612K5
15/01/20258,05%66,95898,96850,00850,00898,9644K9
14/01/2025-8,47%-76,99832,01850,03832,01850,03189K41
07/01/2025-1,20%-11,00909,00909,09909,00909,093K3
02/01/2025-4,17%-40,00920,00934,27920,00934,272K2
30/12/20243,23%30,00960,00960,00960,00960,009601
26/12/20240,00%0,00930,00930,00930,00930,003K1
23/12/20242,20%20,00930,00910,00910,00930,008K3
20/12/20245,81%50,00910,00910,00910,00910,009K1
19/12/2024-9,95%-95,01860,00900,01850,01900,01438K19
18/12/20240,00%0,01955,01955,01955,01955,019551
13/12/20240,00%0,00955,00955,00955,00955,004K2
12/12/2024-0,52%-5,00955,00950,00950,00955,004K2
11/12/20244,35%40,00960,00920,00920,00960,004K3
10/12/2024-3,16%-30,00920,00920,00920,00920,009K2
06/12/20242,15%20,00950,00964,89950,001.000,01473K27
05/12/20245,68%50,00930,00930,01930,00931,0025K9
04/12/2024-11,11%-109,99880,00910,00830,00910,00273K36
02/12/20241,02%9,99989,99989,99989,99989,999891
29/11/20240,00%0,00980,001.010,89980,001.010,8918K16
28/11/20240,00%0,00980,00980,00980,00980,0079K80
27/11/2024-2,00%-20,00980,00980,00979,99980,00123K121
26/11/20244,17%40,001.000,001.010,921.000,001.010,925K3
21/11/2024-2,04%-20,00960,00980,00960,00980,0020K12
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--1.090,001.090,001.090,001.090,0011K1


*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