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
16/09/2021-0,78%-0,078,938,998,889,02763K1.822
15/09/20210,00%0,009,009,008,909,05812K2.831
14/09/20211,12%0,109,008,998,909,04758K964
13/09/20210,23%0,028,908,918,849,00633K1.089
10/09/20210,79%0,078,888,818,638,891M1.393
09/09/20211,50%0,138,818,688,688,88932K1.585
08/09/2021-1,92%-0,178,688,858,588,921M3.156
06/09/20211,61%0,148,858,768,758,88615K1.651
03/09/20210,23%0,028,718,698,608,87633K1.595
02/09/20210,00%0,008,698,698,658,89645K2.318
01/09/20210,00%0,008,698,578,508,74823K1.600
31/08/2021-2,36%-0,218,698,918,279,041M2.575
30/08/20212,53%0,228,908,788,538,951M1.571
27/08/20212,72%0,238,688,588,408,75712K2.108
26/08/2021-1,63%-0,148,458,578,338,88900K2.619
25/08/20214,37%0,368,598,268,258,592M2.737
24/08/20210,37%0,038,238,178,148,362M6.559
23/08/2021-1,44%-0,128,208,408,038,492M3.723
20/08/2021-1,89%-0,168,328,508,218,542M7.129
19/08/2021-0,24%-0,028,488,498,408,602M3.534
18/08/20210,24%0,028,508,528,408,632M2.487
17/08/2021-3,42%-0,308,488,798,458,802M6.950
16/08/2021-1,35%-0,128,788,898,708,951M3.036
13/08/20212,18%0,198,908,788,758,901M3.079
12/08/2021-1,02%-0,098,718,808,648,932M2.777
11/08/2021-2,33%-0,218,809,058,799,092M2.218
10/08/2021-0,99%-0,099,019,108,969,192M4.446
09/08/2021-0,11%-0,019,109,208,959,222M3.754
06/08/2021-2,46%-0,239,119,249,059,302M5.446
05/08/20212,08%0,199,349,149,059,342M2.261
04/08/2021-1,61%-0,159,159,279,029,333M4.543
03/08/2021-2,11%-0,209,309,589,159,602M3.747
02/08/2021-1,86%-0,189,509,628,999,734M4.569
30/07/2021-1,73%-0,179,689,909,669,903M5.563
29/07/2021-1,40%-0,149,8510,009,8010,022M2.895
28/07/2021-0,10%-0,019,9910,059,9910,091M1.629
27/07/2021-0,99%-0,1010,0010,129,9810,142M4.671
26/07/2021-90,02%-91,1210,1010,2710,0810,343M9.259
23/07/20210,71%0,71101,22100,52100,52101,431M1.530
22/07/2021-0,53%-0,54100,51101,4099,89101,402M1.206
21/07/2021-0,04%-0,04101,05101,00100,84101,993M2.376
20/07/2021-0,40%-0,41101,09101,52100,00102,203M2.114
19/07/2021-1,22%-1,25101,50102,50101,15103,505M4.093
16/07/2021-2,79%-2,95102,75101,95101,50103,4915M8.166
15/07/2021-6,13%-6,90105,70113,00105,00113,007M5.527
14/07/2021-3,35%-3,90112,60117,28110,54117,282M1.380
13/07/2021-2,08%-2,48116,50118,96116,47118,96844K665
12/07/20210,86%1,01118,98117,96117,07118,98707K909
08/07/20210,83%0,97117,97116,98115,41118,00920K540
07/07/20211,30%1,50117,00115,71115,21117,50438K370
06/07/2021-1,53%-1,79115,50114,36113,50117,00651K433
05/07/20211,38%1,60117,29117,05114,05117,87435K620
02/07/2021-1,15%-1,35115,69117,05114,07118,17445K410
01/07/20214,50%5,04117,04112,00111,42120,001M593
30/06/2021-1,50%-1,70112,00114,40111,41116,40908K723
29/06/20212,90%3,20113,70110,96110,70113,70484K559
28/06/2021-3,07%-3,50110,50112,00105,47113,001M1.212
25/06/2021-3,39%-4,00114,00118,00112,13118,001M1.204
24/06/20210,00%0,00118,00117,57116,74118,00328K271
23/06/20210,22%0,26118,00115,81115,74118,00324K511
22/06/20212,37%2,73117,74115,95115,11117,74318K378
21/06/2021-2,49%-2,94115,01117,90114,85117,90543K571
18/06/20211,87%2,16117,95116,00115,69117,97729K892
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
08/03/2021--117,50113,01111,50120,96963K805


*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