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
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
17-Nov-25,6.80,6.86,6.77,6.84,578687
14-Nov-25,6.76,6.80,6.75,6.80,449631
13-Nov-25,6.71,6.76,6.71,6.76,421560
12-Nov-25,6.73,6.76,6.71,6.74,336603
11-Nov-25,6.76,6.76,6.73,6.74,617354
10-Nov-25,6.76,6.78,6.71,6.71,474764
07-Nov-25,6.73,6.76,6.73,6.74,263356
06-Nov-25,6.74,6.79,6.71,6.73,402510
05-Nov-25,6.74,6.76,6.72,6.73,425722
04-Nov-25,6.71,6.75,6.71,6.74,231520
03-Nov-25,6.74,6.76,6.70,6.71,506327
31-Oct-25,6.73,6.78,6.73,6.78,347240
30-Oct-25,6.74,6.77,6.72,6.76,386988
29-Oct-25,6.76,6.76,6.71,6.74,425253
28-Oct-25,6.80,6.81,6.71,6.75,781073
27-Oct-25,6.82,6.82,6.72,6.76,451665
24-Oct-25,6.77,6.79,6.75,6.75,299771
23-Oct-25,6.80,6.80,6.72,6.74,428726
22-Oct-25,6.74,6.78,6.73,6.75,309545
21-Oct-25,6.77,6.77,6.72,6.72,303540
20-Oct-25,6.73,6.77,6.72,6.74,429499
17-Oct-25,6.79,6.79,6.73,6.73,383516
16-Oct-25,6.74,6.79,6.72,6.76,422007
15-Oct-25,6.78,6.78,6.72,6.76,317059
14-Oct-25,6.80,6.80,6.74,6.77,434898
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