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
08-Jun-26,6.53,6.54,6.48,6.52,470961
05-Jun-26,6.56,6.56,6.50,6.51,335082
03-Jun-26,6.60,6.61,6.49,6.53,910763
02-Jun-26,6.70,6.74,6.61,6.61,528122
01-Jun-26,6.79,6.81,6.70,6.70,663235
29-May-26,6.88,6.88,6.78,6.79,501722
28-May-26,6.80,6.84,6.76,6.84,517664
27-May-26,6.70,6.88,6.70,6.82,1286905
26-May-26,6.79,6.83,6.66,6.67,1283812
25-May-26,6.75,6.83,6.72,6.82,943064
22-May-26,6.76,6.77,6.71,6.76,347230
21-May-26,6.67,6.76,6.67,6.75,426799
20-May-26,6.74,6.74,6.65,6.66,406564
19-May-26,6.63,6.76,6.51,6.73,1323709
18-May-26,6.74,6.74,6.56,6.64,962143
15-May-26,6.60,6.78,6.60,6.74,727714
14-May-26,6.56,6.70,6.52,6.70,1198026
13-May-26,6.62,6.78,6.50,6.50,3077230
12-May-26,6.64,6.66,6.60,6.62,926858
11-May-26,6.77,6.78,6.61,6.63,1737000
08-May-26,6.78,6.82,6.73,6.77,1221913
07-May-26,6.93,7.06,6.72,6.75,1362457
06-May-26,6.93,6.95,6.90,6.93,527281
05-May-26,6.87,7.00,6.84,6.94,1140071
04-May-26,7.04,7.16,6.87,6.87,1390546
30-Apr-26,7.13,7.18,7.10,7.17,629677
29-Apr-26,7.04,7.12,7.02,7.09,486589
28-Apr-26,7.05,7.05,7.00,7.04,576200
27-Apr-26,7.11,7.11,7.01,7.02,822361
24-Apr-26,7.09,7.13,7.07,7.11,414180
23-Apr-26,7.05,7.09,7.04,7.09,289848
22-Apr-26,7.06,7.11,7.05,7.06,538179
20-Apr-26,7.10,7.12,7.07,7.09,378106
17-Apr-26,7.00,7.09,7.00,7.09,615309
16-Apr-26,7.00,7.04,6.99,7.04,488266
15-Apr-26,7.02,7.06,6.98,6.99,612516
14-Apr-26,7.08,7.08,6.98,7.00,925588
13-Apr-26,7.02,7.05,7.01,7.01,318177
10-Apr-26,7.05,7.09,7.01,7.01,451433
09-Apr-26,7.03,7.08,6.99,7.05,716173
08-Apr-26,6.98,7.04,6.98,7.00,377544
07-Apr-26,7.01,7.05,6.97,7.02,365911
06-Apr-26,7.06,7.11,7.01,7.01,344657
02-Apr-26,7.00,7.09,7.00,7.06,357528
01-Apr-26,7.02,7.02,6.93,7.00,471471
31-Mar-26,7.04,7.08,6.99,7.08,443455
30-Mar-26,7.01,7.04,6.95,6.99,658964
27-Mar-26,7.00,7.00,6.97,7.00,453477
26-Mar-26,7.05,7.05,6.99,7.00,453274
25-Mar-26,7.07,7.08,6.99,7.03,883415
24-Mar-26,7.04,7.05,7.00,7.01,645033
23-Mar-26,7.03,7.09,7.03,7.04,402180
20-Mar-26,6.99,7.09,6.98,7.00,459958
19-Mar-26,7.12,7.14,7.00,7.00,710568
18-Mar-26,7.21,7.21,7.12,7.14,324668
17-Mar-26,7.21,7.25,7.16,7.21,306748
16-Mar-26,7.18,7.25,7.18,7.20,333628
13-Mar-26,7.20,7.20,7.18,7.18,274352
12-Mar-26,7.18,7.19,7.15,7.18,359860
11-Mar-26,7.15,7.19,7.15,7.15,307830
10-Mar-26,7.16,7.21,7.15,7.21,430185
09-Mar-26,7.23,7.23,7.15,7.16,624733
06-Mar-26,7.20,7.30,7.15,7.23,448074
05-Mar-26,7.20,7.23,7.15,7.20,701873
04-Mar-26,7.07,7.21,7.07,7.15,727256
03-Mar-26,7.24,7.30,7.02,7.16,1416835
02-Mar-26,7.33,7.34,7.20,7.24,536254
27-Feb-26,7.31,7.38,7.30,7.38,450149
26-Feb-26,7.31,7.32,7.28,7.31,315443
25-Feb-26,7.35,7.36,7.26,7.31,404870
24-Feb-26,7.25,7.35,7.20,7.35,671325
23-Feb-26,7.29,7.30,7.22,7.26,462632
20-Feb-26,7.14,7.30,7.11,7.30,683241
19-Feb-26,7.10,7.13,7.08,7.13,561314
18-Feb-26,7.01,7.10,7.00,7.10,544502
13-Feb-26,7.00,7.02,6.99,7.01,397313
12-Feb-26,7.01,7.01,6.97,7.01,1036549
11-Feb-26,6.99,7.03,6.97,7.01,739787
10-Feb-26,6.99,7.00,6.97,6.97,440604
09-Feb-26,6.98,6.99,6.94,6.99,672536
06-Feb-26,6.98,7.00,6.96,6.97,320176
05-Feb-26,6.96,7.00,6.96,7.00,410669
04-Feb-26,7.00,7.03,6.95,6.97,643406
03-Feb-26,7.00,7.03,6.98,7.00,772260
02-Feb-26,7.03,7.03,6.95,6.98,963942
30-Jan-26,7.00,7.10,7.00,7.10,749142
29-Jan-26,7.10,7.10,7.00,7.00,731760
28-Jan-26,7.03,7.09,7.02,7.06,768574
27-Jan-26,7.01,7.09,7.00,7.05,674534
26-Jan-26,7.04,7.04,6.99,7.01,585099
23-Jan-26,7.03,7.08,6.98,7.04,1027706
22-Jan-26,7.04,7.04,6.99,7.03,466474
21-Jan-26,7.00,7.05,6.98,6.99,557906
20-Jan-26,7.06,7.06,6.99,7.00,366484
19-Jan-26,6.99,7.06,6.95,7.01,834378
16-Jan-26,6.98,7.07,6.98,6.99,963479
15-Jan-26,6.96,7.03,6.96,6.99,526615
14-Jan-26,7.04,7.04,6.88,6.94,649739
13-Jan-26,6.95,7.09,6.95,7.00,526642
12-Jan-26,6.96,7.07,6.88,6.98,977620
09-Jan-26,7.06,7.08,6.95,6.98,425075
08-Jan-26,7.12,7.12,7.05,7.06,434563
07-Jan-26,7.00,7.19,6.99,7.12,1039392
06-Jan-26,6.90,7.03,6.90,6.99,463557
05-Jan-26,6.84,6.95,6.82,6.95,731980
02-Jan-26,6.90,6.90,6.83,6.86,563672
30-Dec-25,6.90,6.99,6.89,6.97,490512
29-Dec-25,6.92,6.94,6.87,6.88,701344
26-Dec-25,6.86,6.90,6.85,6.89,692474
23-Dec-25,6.80,6.88,6.80,6.84,430185
22-Dec-25,6.76,6.81,6.72,6.80,943900
19-Dec-25,6.73,6.75,6.72,6.75,754019
18-Dec-25,6.75,6.75,6.71,6.73,373055
17-Dec-25,6.75,6.75,6.72,6.75,576462
16-Dec-25,6.74,6.76,6.72,6.73,787798
15-Dec-25,6.73,6.76,6.67,6.73,1152390
12-Dec-25,6.72,6.75,6.71,6.73,684434
11-Dec-25,6.73,6.76,6.71,6.72,711567
10-Dec-25,6.73,6.73,6.71,6.73,662536
09-Dec-25,6.73,6.76,6.71,6.71,610297
08-Dec-25,6.76,6.76,6.71,6.71,778215
05-Dec-25,6.75,6.77,6.73,6.75,734314
04-Dec-25,6.71,6.74,6.71,6.74,820301
03-Dec-25,6.73,6.74,6.70,6.71,992586
02-Dec-25,6.75,6.75,6.72,6.74,822886
01-Dec-25,6.73,6.78,6.72,6.75,533792
28-Nov-25,6.80,6.82,6.78,6.82,655066
27-Nov-25,6.76,6.79,6.75,6.77,458678
26-Nov-25,6.75,6.81,6.73,6.76,723539
25-Nov-25,6.78,6.79,6.74,6.75,563750
24-Nov-25,6.79,6.79,6.72,6.77,698899
21-Nov-25,6.83,6.83,6.67,6.74,1253579
19-Nov-25,6.84,6.84,6.78,6.78,444521
18-Nov-25,6.77,6.85,6.77,6.84,629147