Cotação atual, histórico e gráfico do papel: KISU11

adicionar papel a sua lista

-

Cotação atual: (-)

Cotação	Variação %	Variação
-	-	-
Abertura	Mínimo	Máximo
-	-	-

candle  |  linear  |  OHLC    MM1 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60   MM2 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60

Date,Open,High,Low,Close,Volume
13-Oct-25,6.79,6.80,6.73,6.74,490877
10-Oct-25,6.79,6.86,6.79,6.79,404529
09-Oct-25,6.74,6.80,6.74,6.79,859494
08-Oct-25,6.75,6.75,6.69,6.73,474559
07-Oct-25,6.73,6.74,6.69,6.72,388945
06-Oct-25,6.75,6.79,6.70,6.73,490286
03-Oct-25,6.74,6.77,6.71,6.74,329034
02-Oct-25,6.75,6.75,6.71,6.74,332666
01-Oct-25,6.75,6.78,6.70,6.75,584217
30-Sep-25,6.80,6.85,6.79,6.84,414123
29-Sep-25,6.78,6.90,6.76,6.81,831390
26-Sep-25,6.78,6.79,6.77,6.79,357120
25-Sep-25,6.78,6.80,6.76,6.77,396031
24-Sep-25,6.76,6.82,6.76,6.78,494642
23-Sep-25,6.80,6.88,6.77,6.80,748494
22-Sep-25,6.77,6.80,6.76,6.80,440328
19-Sep-25,6.79,6.80,6.74,6.75,518963
18-Sep-25,6.79,6.80,6.74,6.77,477876
17-Sep-25,6.80,6.80,6.70,6.77,1165819
16-Sep-25,6.80,6.81,6.76,6.80,530393
15-Sep-25,6.79,6.81,6.75,6.78,621120
12-Sep-25,6.74,6.79,6.71,6.79,528027
11-Sep-25,6.70,6.74,6.69,6.72,490567
10-Sep-25,6.72,6.72,6.63,6.69,523882
09-Sep-25,6.77,6.77,6.65,6.72,954098
08-Sep-25,6.79,6.81,6.73,6.77,397239
05-Sep-25,6.79,6.86,6.75,6.81,494273
04-Sep-25,6.73,6.74,6.70,6.72,293918
03-Sep-25,6.77,6.77,6.70,6.73,418037
02-Sep-25,6.63,6.80,6.61,6.75,1808081
01-Sep-25,6.69,6.69,6.60,6.61,648949
29-Aug-25,6.67,6.72,6.64,6.70,849003
28-Aug-25,6.63,6.67,6.61,6.67,513225
27-Aug-25,6.63,6.64,6.60,6.63,754701
26-Aug-25,6.60,6.65,6.47,6.63,1849544
25-Aug-25,6.68,6.68,6.63,6.66,671738
22-Aug-25,6.63,6.69,6.63,6.67,442667
21-Aug-25,6.71,6.71,6.64,6.65,380029
20-Aug-25,6.68,6.71,6.63,6.69,466842
19-Aug-25,6.74,6.74,6.66,6.68,432898
18-Aug-25,6.76,6.77,6.67,6.69,560880
15-Aug-25,6.75,6.76,6.72,6.74,254645
14-Aug-25,6.70,6.74,6.64,6.74,604603
13-Aug-25,6.69,6.72,6.62,6.72,457324
12-Aug-25,6.70,6.72,6.68,6.69,240298
11-Aug-25,6.75,6.75,6.69,6.72,465271
08-Aug-25,6.70,6.75,6.70,6.74,463749
07-Aug-25,6.74,6.76,6.71,6.74,333948
06-Aug-25,6.70,6.74,6.69,6.74,352488
05-Aug-25,6.76,6.81,6.70,6.74,611698
04-Aug-25,6.79,6.84,6.71,6.76,692823
01-Aug-25,6.79,6.82,6.72,6.73,489050
31-Jul-25,6.88,6.88,6.79,6.86,584262
30-Jul-25,6.81,6.89,6.79,6.81,543503
29-Jul-25,6.82,6.84,6.75,6.80,683944
28-Jul-25,6.88,6.89,6.84,6.84,364160
25-Jul-25,6.89,6.90,6.87,6.88,256173
24-Jul-25,6.86,6.91,6.83,6.89,701622
23-Jul-25,6.81,6.86,6.81,6.86,339308
22-Jul-25,6.84,6.87,6.83,6.83,363759
21-Jul-25,6.88,6.90,6.82,6.84,367736
18-Jul-25,6.90,6.91,6.85,6.90,310155
17-Jul-25,6.92,6.93,6.85,6.89,417506
16-Jul-25,6.88,6.93,6.86,6.91,418980
15-Jul-25,6.90,6.92,6.88,6.92,528633
14-Jul-25,6.86,6.90,6.85,6.90,579869
11-Jul-25,6.83,6.86,6.80,6.86,305333
10-Jul-25,6.75,6.83,6.75,6.83,417543
09-Jul-25,6.88,6.88,6.81,6.83,461383
08-Jul-25,6.87,6.89,6.82,6.87,353831
07-Jul-25,6.83,6.88,6.82,6.87,442143
04-Jul-25,6.82,6.90,6.79,6.84,611123
03-Jul-25,6.80,6.85,6.78,6.82,453256
02-Jul-25,6.83,6.84,6.76,6.81,531876
01-Jul-25,6.87,6.87,6.80,6.83,662312
27-Jun-25,6.87,6.90,6.85,6.90,296770
26-Jun-25,6.88,6.91,6.81,6.87,492206
25-Jun-25,6.86,6.91,6.84,6.85,450721
24-Jun-25,6.88,6.96,6.86,6.88,497754
23-Jun-25,6.87,6.90,6.82,6.86,380437
20-Jun-25,6.90,6.91,6.80,6.87,540407
18-Jun-25,6.81,6.89,6.81,6.88,432706
17-Jun-25,6.90,6.93,6.85,6.88,327046
16-Jun-25,6.89,6.94,6.85,6.90,513256
13-Jun-25,6.79,6.87,6.79,6.85,493046
12-Jun-25,6.71,6.81,6.68,6.80,643283
11-Jun-25,6.79,6.82,6.75,6.79,569524
10-Jun-25,6.87,6.87,6.69,6.79,963288
09-Jun-25,6.95,6.95,6.82,6.87,623145
06-Jun-25,6.91,6.96,6.87,6.92,736583
05-Jun-25,6.90,6.95,6.89,6.91,375578
04-Jun-25,6.98,7.00,6.84,6.90,3327349
03-Jun-25,6.98,7.01,6.90,6.98,393359
02-Jun-25,7.01,7.04,6.98,6.98,1415442
30-May-25,7.07,7.12,7.05,7.12,566427
29-May-25,7.08,7.08,7.04,7.07,326218
28-May-25,7.08,7.08,7.03,7.07,252941
27-May-25,7.04,7.08,7.02,7.04,355950
26-May-25,7.04,7.08,7.02,7.06,423521
23-May-25,7.02,7.05,7.01,7.04,339370
22-May-25,7.01,7.04,7.01,7.04,297990
21-May-25,7.02,7.05,7.01,7.02,414131
20-May-25,7.05,7.06,7.01,7.02,553032
19-May-25,7.02,7.05,7.01,7.03,478095
16-May-25,7.05,7.06,7.00,7.03,719206
15-May-25,7.03,7.06,7.02,7.05,487746
14-May-25,7.05,7.08,7.00,7.04,501492
13-May-25,7.01,7.09,7.00,7.06,626101
12-May-25,7.04,7.05,7.01,7.03,573199
09-May-25,6.99,7.04,6.98,7.04,361573
08-May-25,6.98,7.00,6.96,6.99,421184
07-May-25,7.01,7.01,6.94,6.98,399724
06-May-25,7.00,7.02,6.92,7.02,640963
05-May-25,7.12,7.13,6.99,7.05,969091
02-May-25,7.15,7.15,7.00,7.13,451488
30-Apr-25,7.16,7.20,7.13,7.16,457750
29-Apr-25,7.12,7.18,7.12,7.15,447292
28-Apr-25,7.23,7.29,7.08,7.17,2076866
25-Apr-25,7.18,7.30,7.15,7.23,221667
24-Apr-25,7.18,7.23,7.12,7.15,307106
23-Apr-25,7.30,7.35,7.18,7.18,278449
22-Apr-25,6.95,7.45,6.92,7.30,1066465
17-Apr-25,6.97,7.03,6.87,6.94,460805
16-Apr-25,6.92,6.97,6.88,6.95,480122
15-Apr-25,6.89,6.92,6.86,6.90,261415
14-Apr-25,6.79,6.92,6.78,6.83,367102
11-Apr-25,6.73,6.89,6.72,6.79,843383
10-Apr-25,6.79,6.89,6.71,6.88,368189
09-Apr-25,6.74,6.79,6.72,6.78,205857
08-Apr-25,6.81,6.86,6.71,6.81,463746
07-Apr-25,6.86,6.91,6.76,6.78,734146
04-Apr-25,6.98,7.00,6.90,6.94,298278
03-Apr-25,7.08,7.08,6.94,7.01,493547
02-Apr-25,7.01,7.08,6.91,7.08,418769