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: 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
03/10/2024-0,52%-0,047,667,717,647,77449K1.729
02/10/2024-0,77%-0,067,707,767,567,811M3.547
01/10/2024-2,14%-0,177,767,827,737,86902K4.568
30/09/20240,63%0,057,937,887,867,96618K2.173
27/09/2024-0,38%-0,037,887,917,857,91650K3.469
26/09/2024-0,25%-0,027,917,857,857,93563K1.833
25/09/20240,89%0,077,937,907,867,99854K2.432
24/09/2024-0,13%-0,017,867,877,857,92706K1.986
23/09/2024-1,25%-0,107,877,967,817,97972K2.818
20/09/2024-0,13%-0,017,977,977,908,00685K2.377
19/09/2024-0,50%-0,047,988,027,958,04718K3.006
18/09/20240,25%0,028,028,008,008,06453K1.949
17/09/2024-0,87%-0,078,008,058,008,08619K4.123
16/09/2024-0,12%-0,018,078,107,978,10726K3.101
13/09/20240,87%0,078,088,018,008,09604K3.197
12/09/20240,12%0,018,018,007,998,07534K1.606
11/09/2024-0,25%-0,028,008,017,998,03694K2.137
10/09/2024-0,50%-0,048,028,098,008,09759K2.017
09/09/2024-0,25%-0,028,068,058,048,10553K2.455
06/09/20240,00%0,008,088,088,068,11613K8.396
05/09/20240,37%0,038,088,058,048,09440K1.740
04/09/20240,00%0,008,058,058,038,05491K2.041
03/09/2024-0,12%-0,018,058,098,048,09664K2.379
02/09/2024-1,59%-0,138,068,128,038,15945K3.255
30/08/20240,24%0,028,198,208,178,21663K2.597
29/08/20240,12%0,018,178,178,138,18695K1.567
28/08/2024-0,12%-0,018,168,188,168,20460K1.539
27/08/2024-0,12%-0,018,178,198,158,21575K1.668
26/08/20240,00%0,008,188,188,168,21588K2.086
23/08/20240,49%0,048,188,178,138,20677K1.913
22/08/2024-0,25%-0,028,148,168,128,17372K1.679
21/08/20240,37%0,038,168,138,128,19570K2.174
20/08/20240,00%0,008,138,138,108,20834K3.896
19/08/2024-0,25%-0,028,138,158,118,19753K3.372
16/08/2024-0,12%-0,018,158,178,128,19559K2.590
15/08/20240,74%0,068,168,118,118,18438K2.794
14/08/20240,62%0,058,108,098,068,13625K3.192
13/08/2024-0,25%-0,028,058,078,058,09564K1.771
12/08/2024-0,49%-0,048,078,118,058,11866K2.364
09/08/2024-0,25%-0,028,118,138,068,14658K2.230
08/08/20240,25%0,028,138,148,078,15504K1.712
07/08/2024-0,25%-0,028,118,138,058,14624K3.237
06/08/20240,37%0,038,138,128,068,13669K2.115
05/08/2024-1,22%-0,108,108,158,028,151M4.025
02/08/20240,12%0,018,208,208,188,22529K1.741
01/08/2024-0,97%-0,088,198,258,178,25962K1.972
31/07/2024-0,12%-0,018,278,278,268,30725K1.869
30/07/20240,12%0,018,288,268,268,30405K1.415
29/07/2024-0,12%-0,018,278,288,268,34522K1.787
26/07/20240,12%0,018,288,308,258,38794K2.235
25/07/20240,24%0,028,278,268,258,30680K3.714
24/07/2024-0,72%-0,068,258,318,258,32549K1.659
23/07/2024-0,60%-0,058,318,328,278,35675K1.848
22/07/20240,36%0,038,368,348,328,36527K2.347
19/07/20240,60%0,058,338,348,328,35309K1.270
18/07/2024-0,60%-0,058,288,368,268,38665K3.431
17/07/20240,12%0,018,338,308,288,37624K2.098
16/07/20240,73%0,068,328,268,228,32900K4.604
15/07/2024-0,84%-0,078,268,328,268,34786K3.119
12/07/20240,60%0,058,338,288,278,35900K4.606
11/07/20240,49%0,048,288,268,258,29565K4.325
10/07/2024-0,36%-0,038,248,278,218,31742K2.522
09/07/20240,61%0,058,278,248,188,28613K3.613
08/07/2024-0,60%-0,058,228,308,188,35927K3.041
05/07/20240,36%0,038,278,258,238,31579K2.286
04/07/20240,61%0,058,248,228,188,30633K5.329
03/07/2024-0,49%-0,048,198,258,178,28784K2.100
02/07/2024-0,12%-0,018,238,248,188,28682K2.816
01/07/2024-2,02%-0,178,248,348,198,371M4.484
28/06/20240,96%0,088,418,378,348,42608K4.272
27/06/20240,48%0,048,338,298,268,33500K1.881
26/06/2024-0,12%-0,018,298,308,258,33905K2.448
25/06/2024-0,36%-0,038,308,338,298,38587K1.876
24/06/20240,24%0,028,338,298,288,35665K2.172
21/06/20240,00%0,008,318,318,298,35390K1.697
20/06/20240,00%0,008,318,298,288,35414K2.134
19/06/20240,12%0,018,318,308,288,34416K1.999
18/06/2024-0,12%-0,018,308,318,308,35471K1.828
17/06/2024-0,48%-0,048,318,358,248,351M3.270
14/06/20240,24%0,028,358,328,328,39526K2.713
13/06/2024-0,83%-0,078,338,428,318,43713K1.673
12/06/2024-1,52%-0,138,408,538,408,55615K2.328
11/06/20241,07%0,098,538,448,438,581M3.150
10/06/20240,12%0,018,448,438,408,47536K2.309
07/06/2024-0,24%-0,028,438,458,418,45829K1.652
06/06/20240,00%0,008,458,458,418,46360K1.491
05/06/20240,48%0,048,458,418,408,47703K1.625
04/06/2024-0,59%-0,058,418,488,378,49746K1.781
03/06/2024-1,86%-0,168,468,538,448,641M2.656
31/05/20240,35%0,038,628,598,518,691M2.666
29/05/20241,06%0,098,598,548,488,681M2.156
28/05/20240,71%0,068,508,428,408,551M1.414
27/05/2024-0,35%-0,038,448,478,358,49849K2.367
24/05/20241,19%0,108,478,398,338,491M2.336
23/05/2024-0,95%-0,088,378,428,358,45876K2.130
22/05/2024-0,59%-0,058,458,508,418,51737K2.628
21/05/20240,24%0,028,508,488,458,52560K2.084
20/05/2024-0,12%-0,018,488,478,448,50895K2.544
17/05/20240,47%0,048,498,418,398,49593K1.845
16/05/20240,12%0,018,458,448,408,49586K4.915
15/05/20240,48%0,048,448,438,408,44541K7.703
14/05/20240,36%0,038,408,398,368,43468K1.341
13/05/2024-0,59%-0,058,378,428,358,44558K1.953
10/05/20240,00%0,008,428,448,378,49488K1.329
09/05/20240,36%0,038,428,398,398,51916K2.138
08/05/20240,24%0,028,398,348,328,39427K2.047
07/05/20240,48%0,048,378,338,298,37468K1.692
06/05/2024-0,48%-0,048,338,378,298,39702K2.274
03/05/20240,12%0,018,378,368,318,42794K1.821
02/05/2024-0,59%-0,058,368,348,308,37825K2.002
30/04/20240,12%0,018,418,408,398,46585K1.951
29/04/20240,12%0,018,408,408,358,41843K2.633
26/04/2024-0,12%-0,018,398,428,378,42498K1.536
25/04/20240,48%0,048,408,378,358,41365K1.884
24/04/2024-0,36%-0,038,368,398,348,41715K1.772
23/04/20240,48%0,048,398,358,358,41672K2.260
22/04/20240,00%0,008,358,398,348,42716K2.939
19/04/20240,36%0,038,358,288,278,38910K3.805
18/04/20240,00%0,008,328,328,288,381M2.910
17/04/2024-0,83%-0,078,328,388,298,392M2.869
16/04/2024-0,94%-0,088,398,478,348,492M4.193
15/04/20240,36%0,038,478,448,408,49804K3.777
12/04/20240,00%0,008,448,448,418,49703K2.621
11/04/20240,00%0,008,448,448,398,45470K1.527
10/04/20240,48%0,048,448,408,398,44547K2.399
09/04/20240,00%0,008,408,408,398,44739K2.690
08/04/2024-0,24%-0,028,408,428,388,44873K4.334
05/04/20240,24%0,028,428,408,388,44850K2.427
04/04/2024-0,12%-0,018,408,438,388,45523K1.475
03/04/20240,72%0,068,418,368,348,45633K1.612
02/04/20240,48%0,048,358,318,318,36531K1.893
01/04/2024-0,95%-0,088,318,328,278,381M3.494
28/03/20240,36%0,038,398,378,378,46976K3.106
27/03/2024--8,368,398,308,401M4.411


*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