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
13/10/2026-0,80%-0,056,206,246,146,2611M4.984
09/10/2026-0,16%-0,016,256,266,186,261M4.570
08/10/20260,16%0,016,266,256,166,26609K2.324
07/10/2026-1,57%-0,106,256,356,206,36557K5.434
06/10/20263,76%0,236,356,196,106,35489K2.889
05/10/2026-0,16%-0,016,126,126,066,22478K3.335
02/10/20260,33%0,026,136,146,086,16281K3.833
01/10/20261,16%0,076,116,045,986,15549K3.785
30/09/20260,67%0,046,045,995,996,07461K8.683
29/09/2026-0,50%-0,036,006,035,966,03711K9.589
28/09/20260,00%0,006,036,035,996,07336K1.233
25/09/20260,33%0,026,036,055,986,05448K3.863
24/09/2026-1,15%-0,076,016,116,006,11180K2.813
23/09/20260,00%0,006,086,086,036,11286K2.930
22/09/20260,16%0,016,086,046,036,12287K3.775
21/09/20260,83%0,056,076,035,986,08440K1.394
18/09/20260,50%0,036,025,995,956,05456K920
17/09/20260,00%0,005,996,025,956,02272K915
16/09/2026-0,50%-0,035,996,045,956,04260K1.170
15/09/20260,17%0,016,026,055,996,07383K1.409
14/09/20260,33%0,026,016,025,926,07764K1.820
11/09/20260,50%0,035,996,045,906,04532K1.309
10/09/2026-0,83%-0,055,966,015,946,07501K1.212
09/09/2026-0,83%-0,056,016,066,016,09423K1.004
08/09/20260,00%0,006,066,066,016,10300K2.042
04/09/20260,33%0,026,066,026,016,08259K1.649
03/09/20260,33%0,026,046,025,996,04305K786
02/09/20260,17%0,016,025,975,966,04307K2.123
01/09/2026-0,33%-0,026,016,015,926,03613K1.194
31/08/2026-0,33%-0,026,036,055,996,07255K1.258
28/08/20262,72%0,166,055,905,896,05190K1.139
27/08/20260,34%0,025,895,885,845,89308K1.129
26/08/2026-1,51%-0,095,875,985,825,99503K1.725
25/08/20260,00%0,005,965,965,886,021M3.817
24/08/2026-1,49%-0,095,965,985,956,05376K1.174
21/08/20260,33%0,026,056,036,016,06180K2.082
20/08/20260,50%0,036,036,005,966,05323K924
19/08/2026-0,66%-0,046,006,016,006,11288K1.193
18/08/2026-0,33%-0,026,046,065,926,06433K1.349
17/08/2026-2,26%-0,146,066,105,966,21570K1.560
14/08/20260,81%0,056,206,106,106,30490K1.672
13/08/20260,16%0,016,156,156,066,15376K1.791
12/08/20260,16%0,016,146,136,066,17369K1.070
11/08/2026-1,76%-0,116,136,226,066,25484K1.258
10/08/2026-1,42%-0,096,246,256,226,34599K2.285
07/08/20260,00%0,006,336,336,286,34224K999
06/08/20260,00%0,006,336,336,286,36265K1.039
05/08/20260,00%0,006,336,366,336,40266K850
04/08/2026-1,25%-0,086,336,406,336,41559K1.153
03/08/2026-0,47%-0,036,416,456,386,45536K1.339
31/07/2026-0,46%-0,036,446,476,436,51395K2.387
30/07/20261,41%0,096,476,386,386,53376K2.194
29/07/2026-0,47%-0,036,386,456,386,54564K1.668
28/07/2026-0,93%-0,066,416,476,406,47661K3.728
27/07/20261,25%0,086,476,456,426,50222K1.875
24/07/20260,16%0,016,396,386,386,46179K1.444
23/07/2026-0,62%-0,046,386,426,386,46428K3.294
22/07/2026-0,31%-0,026,426,456,416,49201K1.425
21/07/2026-0,62%-0,046,446,486,416,50224K2.692
20/07/20260,47%0,036,486,426,376,48529K1.647
17/07/20260,47%0,036,456,486,346,48496K2.068
16/07/2026-0,93%-0,066,426,506,346,52331K1.635
15/07/2026-2,70%-0,186,486,606,446,66374K4.277
14/07/20263,10%0,206,666,486,416,662M2.985
13/07/20260,47%0,036,466,446,426,49234K1.402
10/07/20260,16%0,016,436,476,436,49222K1.117
09/07/20260,00%0,006,426,416,416,47257K1.172
08/07/2026-0,77%-0,056,426,496,416,49400K1.045
07/07/20260,94%0,066,476,446,386,48475K2.831
06/07/2026-1,38%-0,096,416,466,376,50467K1.886
03/07/20261,40%0,096,506,406,376,50250K1.869
02/07/2026-0,31%-0,026,416,406,356,43235K1.124
01/07/20260,00%0,006,436,436,386,48358K988
30/06/20261,74%0,116,436,406,356,46513K1.788
29/06/2026-0,47%-0,036,326,346,306,42428K1.230
26/06/2026-0,31%-0,026,356,406,316,45862K5.591
25/06/20260,16%0,016,376,406,366,46439K1.787
24/06/2026-0,62%-0,046,366,406,366,43374K930
23/06/20261,43%0,096,406,316,316,43309K973
22/06/2026-0,79%-0,056,316,326,316,40622K5.382
19/06/2026-0,16%-0,016,366,406,346,45353K1.087
18/06/2026-1,24%-0,086,376,416,336,45547K1.371
17/06/2026-0,46%-0,036,456,486,426,50216K1.025
16/06/2026-0,77%-0,056,486,506,446,50205K1.520
15/06/20261,40%0,096,536,446,446,551M4.881
12/06/2026-0,92%-0,066,446,506,386,50562K1.617
11/06/20262,36%0,156,506,276,276,50465K1.964
10/06/2026-2,46%-0,166,356,506,356,50580K3.362
09/06/2026-0,15%-0,016,516,526,476,52386K1.119
08/06/20260,15%0,016,526,536,486,54471K4.500
05/06/2026-0,31%-0,026,516,566,506,56335K1.221
03/06/2026-1,21%-0,086,536,606,496,61911K1.416
02/06/2026-1,34%-0,096,616,706,616,74528K1.176
01/06/2026-1,33%-0,096,706,796,706,81663K1.430
29/05/2026-0,73%-0,056,796,886,786,88502K1.641
28/05/20260,29%0,026,846,806,766,84518K1.705
27/05/20262,25%0,156,826,706,706,881M3.466
26/05/2026-2,20%-0,156,676,796,666,831M1.263
25/05/20260,89%0,066,826,756,726,83943K1.711
22/05/20260,15%0,016,766,766,716,77347K1.913
21/05/20261,35%0,096,756,676,676,76427K1.114
20/05/2026-1,04%-0,076,666,746,656,74407K1.402
19/05/20261,36%0,096,736,636,516,761M2.173
18/05/2026-1,48%-0,106,646,746,566,74962K2.659
15/05/20260,60%0,046,746,606,606,78728K4.540
14/05/20263,08%0,206,706,566,526,701M3.092
13/05/2026-1,81%-0,126,506,626,506,783M4.361
12/05/2026-0,15%-0,016,626,646,606,66927K2.727
11/05/2026-2,07%-0,146,636,776,616,782M4.183
08/05/20260,30%0,026,776,786,736,821M1.730
07/05/2026-2,60%-0,186,756,936,727,061M1.946
06/05/2026-0,14%-0,016,936,936,906,95527K1.154
05/05/20261,02%0,076,946,876,847,001M1.903
04/05/2026-4,18%-0,306,877,046,877,161M2.364
30/04/20261,13%0,087,177,137,107,18630K1.321
29/04/20260,71%0,057,097,047,027,12487K2.011
28/04/20260,28%0,027,047,057,007,05576K1.013
27/04/2026-1,27%-0,097,027,117,017,11822K3.651
24/04/20260,28%0,027,117,097,077,13414K1.209
23/04/20260,42%0,037,097,057,047,09290K2.212
22/04/2026-0,42%-0,037,067,067,057,11538K1.327
20/04/20260,00%0,007,097,107,077,12378K1.356
17/04/20260,71%0,057,097,007,007,09615K1.018
16/04/20260,72%0,057,047,006,997,04488K1.265
15/04/2026-0,14%-0,016,997,026,987,06613K2.988
14/04/2026-0,14%-0,017,007,086,987,08926K1.998
13/04/20260,00%0,007,017,027,017,05318K1.190
10/04/2026-0,57%-0,047,017,057,017,09451K969
09/04/20260,71%0,057,057,036,997,08716K1.357
08/04/2026-0,28%-0,027,006,986,987,04378K1.354
07/04/20260,14%0,017,027,016,977,05366K1.185
06/04/2026-0,71%-0,057,017,067,017,11345K1.552
02/04/20260,86%0,067,067,007,007,09358K994
01/04/2026--7,007,026,937,02471K1.256


*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

© 2017-2026 ibovX
Todos os direitos reservados. (v5.7.0)
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
download app android
download app ios
login
x
 editar cadastro  meus papéis Bovespa  deslogar