papéis
login
mais

Cotação atual, histórico e gráfico do papel: KISU11

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
17/06/2021-1,37%-1,61115,79117,38115,50117,38565K494
16/06/20210,77%0,90117,40118,47115,99118,47738K550
15/06/20211,30%1,49116,50115,00115,00118,98871K644
14/06/2021-0,30%-0,35115,01115,61114,49115,90312K364
11/06/2021-0,51%-0,59115,36115,93114,00115,93527K327
10/06/20212,16%2,45115,95113,56113,56115,99921K811
09/06/2021-0,48%-0,55113,50115,38113,38117,02666K526
08/06/2021-1,16%-1,34114,05115,65113,04117,001M707
07/06/20210,66%0,76115,39115,00115,00116,96499K778
04/06/2021-0,91%-1,05114,63115,60112,10117,47721K882
02/06/20212,83%3,18115,68114,98113,50117,61816K783
01/06/2021-6,78%-8,18112,50119,99108,20120,682M2.589
31/05/20212,27%2,68120,68118,40118,40121,00823K517
28/05/2021-0,37%-0,44118,00117,90116,40120,001M769
27/05/20211,23%1,44118,44115,60113,37118,602M1.563
26/05/20216,47%7,11117,00109,29109,29117,701M1.218
25/05/20215,31%5,54109,89105,31104,51111,001M1.074
24/05/2021-0,68%-0,71104,35105,60104,05106,872M2.529
21/05/20210,40%0,42105,06104,70104,65107,692M1.136
20/05/2021-2,34%-2,51104,64107,19104,26108,802M1.602
19/05/2021-1,70%-1,85107,15109,49107,15110,961M1.133
18/05/2021-0,91%-1,00109,00110,00108,08111,501M1.577
17/05/20211,33%1,44110,00108,57108,57111,952M1.412
14/05/2021-5,86%-6,76108,56115,40108,01118,003M2.738
13/05/2021-3,09%-3,68115,32119,00112,00119,002M1.409
12/05/2021-4,80%-6,00119,00111,00110,50119,403M2.232
11/05/2021-5,29%-6,98125,00131,00123,50133,987M6.342
10/05/2021-5,19%-7,22131,98138,00125,00138,004M2.697
07/05/2021-6,88%-10,29139,20141,43137,03145,995M6.112
06/05/2021-0,35%-0,53149,49150,02144,45150,027M10.594
05/05/20213,66%5,29150,02144,73140,51155,203M2.414
04/05/20211,87%2,65144,73144,00140,12146,502M1.828
03/05/2021-4,96%-7,42142,08137,76137,76145,902M1.590
30/04/20215,22%7,41149,50143,80137,00151,112M1.141
29/04/2021-0,25%-0,35142,09142,43140,80145,001M2.380
28/04/20211,74%2,44142,44140,00136,82142,561M698
27/04/2021-0,27%-0,38140,00139,99137,55140,001M2.143
26/04/20210,41%0,58140,38139,81135,00143,802M2.924
23/04/20212,42%3,30139,80136,51135,70145,003M1.873
22/04/20213,41%4,50136,50132,00130,75138,002M1.318
20/04/20211,80%2,33132,00129,67129,66139,993M4.034
19/04/20210,52%0,67129,67129,00127,17129,672M6.128
16/04/20210,78%1,00129,00127,99125,01129,002M6.968
15/04/20213,15%3,91128,00124,35124,35129,892M3.303
14/04/20211,22%1,49124,09124,80123,31126,362M2.930
13/04/2021-0,07%-0,08122,60122,99122,60125,622M909
12/04/20210,57%0,69122,68123,39121,80124,001M968
09/04/2021-0,01%-0,01121,99127,39121,21127,392M1.493
08/04/2021-0,81%-1,00122,00125,00122,00128,982M1.867
07/04/20210,82%1,00123,00122,00120,90129,992M819
06/04/2021-0,42%-0,51122,00122,39121,41123,002M864
05/04/20212,09%2,51122,51120,55118,00123,002M1.763
01/04/20212,55%2,98120,00121,00117,08125,503M3.049
31/03/2021-1,10%-1,30117,02118,60115,55121,791M2.852
30/03/2021-1,40%-1,68118,32120,00116,91120,002M2.330
29/03/20212,92%3,41120,00116,57116,19120,00641K601
26/03/20212,26%2,58116,59116,50115,10119,001M586
25/03/2021-0,42%-0,48114,01114,50113,55116,502M559
24/03/20210,44%0,50114,49114,08113,75115,00787K552
23/03/20210,52%0,59113,99113,50112,21114,08671K545
22/03/2021-0,57%-0,65113,40114,05112,01114,061M3.348
19/03/20210,66%0,75114,05113,32113,32114,05824K1.407
18/03/20210,27%0,30113,30114,00112,45114,001M3.543
17/03/2021-1,69%-1,94113,00114,99112,10118,682M1.954
16/03/20211,69%1,91114,94114,00113,50115,00744K3.406
15/03/2021-0,85%-0,97113,03114,30113,00115,001M4.097
12/03/2021-0,42%-0,48114,00114,49114,00114,501M4.637
11/03/20210,42%0,48114,48114,50114,06114,50770K2.403
10/03/20210,00%0,00114,00114,95111,59115,941M2.093
09/03/2021-2,98%-3,50114,00117,50113,11120,003M6.093
08/03/20214,00%4,52117,50113,01111,50120,96963K805
05/03/20211,78%1,98112,98111,70110,90112,98831K661
04/03/20210,00%0,00111,00111,00110,85112,991M866
03/03/20210,18%0,20111,00111,00110,81112,301M867
02/03/2021-0,17%-0,19110,80111,02110,53113,422M1.003
01/03/2021-0,05%-0,05110,99113,40109,01113,404M2.859
26/02/20210,22%0,24111,04110,99110,60113,702M1.346
25/02/2021-0,65%-0,72110,80112,00110,53112,001M2.509
24/02/20210,51%0,57111,52112,70111,13114,122M1.848
23/02/2021-0,49%-0,55110,95111,56110,00114,194M7.768
22/02/2021-0,38%-0,43111,50111,93110,50114,003M2.564
19/02/2021-0,99%-1,12111,93114,99111,11116,484M8.132
18/02/20210,94%1,05113,05114,39112,02116,524M9.762
17/02/20210,49%0,55112,00112,72111,46123,363M2.736
12/02/20211,04%1,15111,45111,89109,15111,903M6.364
11/02/2021-0,27%-0,30110,30112,12109,20112,912M1.670
10/02/20210,09%0,10110,60110,71109,00112,472M2.544
09/02/20211,87%2,03110,50109,69108,50112,482M3.302
08/02/2021-0,15%-0,16108,47108,58107,20109,793M4.024
05/02/20211,72%1,84108,63108,67106,75110,90906K1.459
04/02/2021-1,57%-1,70106,79107,72106,79108,801M2.950
03/02/20210,45%0,49108,49108,02106,76108,941M1.785
02/02/20210,23%0,25108,00107,98107,53108,001M1.230
01/02/20210,09%0,10107,75108,50107,00108,502M3.854
29/01/2021-1,24%-1,35107,65109,27106,80109,982M2.448
28/01/20213,32%3,50109,00106,77105,70112,002M4.193
27/01/2021-1,45%-1,55105,50107,05105,50109,903M3.479
26/01/20210,24%0,26107,05107,00105,06107,992M4.495
22/01/20210,70%0,74106,79107,49106,20109,002M2.755
21/01/20210,05%0,05106,05107,68105,80107,682M1.626
20/01/2021-1,56%-1,68106,00108,87106,00110,352M2.113
19/01/20211,48%1,57107,68108,00106,99108,993M4.936
18/01/20211,11%1,16106,11105,00101,98106,985M2.950
15/01/2021--104,95118,97103,17118,9916M13.505


*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


© 2017-2021 ibovX
Todos os direitos reservados. (v3.4.2)
www.ibovx.com.br
Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito