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

papéis
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
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
27/03/20240,24%0,028,368,398,308,401M4.411
26/03/2024-1,53%-0,138,348,478,308,572M2.707
25/03/2024-0,35%-0,038,478,518,448,55905K2.387
22/03/20240,59%0,058,508,458,458,51614K1.751
21/03/20240,24%0,028,458,408,398,46483K1.835
20/03/20240,12%0,018,438,458,408,46704K2.842
19/03/20240,36%0,038,428,458,408,45611K2.130
18/03/20240,36%0,038,398,368,358,47953K2.798
15/03/20240,48%0,048,368,318,308,36760K2.554
14/03/20240,24%0,028,328,298,288,33677K2.544
13/03/20240,24%0,028,308,288,288,32669K1.874
12/03/2024-0,36%-0,038,288,318,278,33754K2.331
11/03/20240,24%0,028,318,288,268,31753K2.690
08/03/2024-0,24%-0,028,298,318,278,34736K2.527
07/03/2024-0,12%-0,018,318,348,298,36703K2.401
06/03/2024-0,48%-0,048,328,368,308,37557K2.173
05/03/20241,09%0,098,368,308,298,371M1.949
04/03/2024-0,72%-0,068,278,338,268,341M3.020
01/03/2024-0,83%-0,078,338,388,258,421M3.177
29/02/20240,24%0,028,408,388,268,412M3.189
28/02/2024-0,36%-0,038,388,418,348,441M2.879
27/02/20240,84%0,078,418,348,348,45724K3.028
26/02/2024-0,83%-0,078,348,418,328,452M5.513
23/02/20240,12%0,018,418,408,388,451M4.489
22/02/20240,00%0,008,408,418,388,501M3.195
21/02/2024-1,52%-0,138,408,538,408,591M3.070
20/02/20240,71%0,068,538,498,478,55687K2.428
19/02/20240,36%0,038,478,488,448,48871K3.160
16/02/20240,12%0,018,448,438,428,521M4.734
15/02/2024-0,12%-0,018,438,448,408,45773K2.513
14/02/2024-0,12%-0,018,448,448,378,44647K2.216
09/02/20240,12%0,018,458,478,438,49540K1.975
08/02/2024-0,12%-0,018,448,458,448,48497K2.047
07/02/20240,36%0,038,458,428,428,48752K2.403
06/02/2024-0,36%-0,038,428,458,428,49669K2.211
05/02/20240,60%0,058,458,408,388,47924K2.501
02/02/20240,24%0,028,408,358,328,45837K2.357
01/02/2024-1,41%-0,128,388,488,228,492M12.030
31/01/20240,59%0,058,508,478,428,501M3.352
30/01/20240,12%0,018,458,448,428,46547K2.359
29/01/2024-0,24%-0,028,448,468,408,48880K5.192
26/01/20240,59%0,058,468,418,418,48680K3.168
25/01/2024-0,36%-0,038,418,448,378,49902K15.774
24/01/20240,00%0,008,448,438,348,50838K2.308
23/01/2024-0,24%-0,028,448,468,448,49495K2.756
22/01/2024-0,35%-0,038,468,498,458,49838K2.978
19/01/20240,59%0,058,498,448,438,49695K6.426
18/01/20240,00%0,008,448,438,408,49893K14.556
17/01/20240,36%0,038,448,418,388,44649K2.526
16/01/20240,96%0,088,418,338,328,421M3.514
15/01/20240,36%0,038,338,308,308,391M26.531
12/01/20240,00%0,008,308,338,298,35848K2.506
11/01/2024-0,36%-0,038,308,308,278,34799K2.361
10/01/20240,73%0,068,338,258,248,361M3.567
09/01/2024-0,12%-0,018,278,288,228,332M15.681
08/01/2024-2,36%-0,208,288,488,218,544M7.765
05/01/20240,12%0,018,488,478,408,58867K2.961
04/01/20240,00%0,008,478,408,348,48947K3.038
03/01/2024-1,28%-0,118,478,588,468,581M2.937
02/01/2024-0,92%-0,088,588,638,468,66928K4.482
28/12/20230,46%0,048,668,628,628,771M3.654
27/12/20230,23%0,028,628,608,518,671M2.899
26/12/20231,18%0,108,608,508,478,60897K3.259
22/12/20230,71%0,068,508,448,428,50738K2.387
21/12/20230,00%0,008,448,438,408,48919K14.701
20/12/20230,96%0,088,448,368,338,44664K2.936
19/12/20230,36%0,038,368,318,308,39683K3.103
18/12/20230,12%0,018,338,328,308,421M18.286
15/12/2023-0,36%-0,038,328,348,308,461M3.262
14/12/20232,45%0,208,358,158,148,351M15.832
13/12/20230,99%0,088,158,078,068,15540K2.187
12/12/2023-1,10%-0,098,078,168,058,191M4.679
11/12/2023-0,49%-0,048,168,208,138,20648K17.843
08/12/20230,12%0,018,208,188,118,23707K2.691
07/12/20230,12%0,018,198,188,158,23538K14.542
06/12/2023-0,24%-0,028,188,208,118,24781K2.713
05/12/20230,49%0,048,208,168,158,27881K3.198
04/12/20230,37%0,038,168,148,118,23798K15.158
01/12/2023-1,45%-0,128,138,138,028,282M3.582
30/11/20231,60%0,138,258,128,128,281M15.929
29/11/20231,37%0,118,128,018,008,14652K3.292
28/11/20230,00%0,008,018,017,968,072M6.492
27/11/20230,12%0,018,018,087,978,141M10.174
24/11/2023-1,96%-0,168,008,168,008,212M7.008
23/11/20230,87%0,078,168,108,098,17658K14.829
22/11/2023-0,25%-0,028,098,118,058,211M5.489
21/11/2023-0,73%-0,068,118,188,068,222M16.184
20/11/2023-0,97%-0,088,178,248,168,292M6.228
17/11/20230,49%0,048,258,218,208,30748K6.022
16/11/2023-1,91%-0,168,218,408,188,422M8.487
14/11/2023-0,36%-0,038,378,408,358,44496K2.299
13/11/20230,24%0,028,408,388,368,43695K14.288
10/11/2023-0,12%-0,018,388,358,358,42448K8.370
09/11/20230,12%0,018,398,388,358,42393K2.201
08/11/20230,84%0,078,388,318,318,40374K2.604
07/11/20231,34%0,118,318,218,168,32979K3.021
06/11/20230,00%0,008,208,218,158,21714K3.128
03/11/20231,36%0,118,208,108,108,211M3.089
01/11/2023-2,76%-0,238,098,258,098,30897K3.934
31/10/2023-1,54%-0,138,328,478,268,531M2.884
30/10/20231,68%0,148,458,318,288,47866K8.847
27/10/20231,09%0,098,318,228,208,31476K3.317
26/10/2023-0,12%-0,018,228,238,148,25578K2.889
25/10/2023-0,48%-0,048,238,278,128,29841K3.450
24/10/2023-0,24%-0,028,278,298,228,33566K2.852
23/10/20230,36%0,038,298,268,258,31600K9.132
20/10/2023-0,12%-0,018,268,278,258,30424K3.167
19/10/2023-0,48%-0,048,278,318,258,34604K8.133
18/10/20230,24%0,028,318,298,278,34559K3.736
17/10/20230,12%0,018,298,298,208,31798K4.124
16/10/20230,36%0,038,288,258,258,30738K5.610
13/10/20230,00%0,008,258,258,198,30655K3.456
11/10/20230,00%0,008,258,258,238,29452K2.437
10/10/2023--8,258,328,148,351M5.381


*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. (v4.0.8)
www.ibovx.com.br


Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito
mais...
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