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
16-May-25,7.05,7.06,7.00,7.03,719206
15-May-25,7.03,7.06,7.02,7.05,487746
14-May-25,7.05,7.08,7.00,7.04,501492
13-May-25,7.01,7.09,7.00,7.06,626101
12-May-25,7.04,7.05,7.01,7.03,573199
09-May-25,6.99,7.04,6.98,7.04,361573
08-May-25,6.98,7.00,6.96,6.99,421184
07-May-25,7.01,7.01,6.94,6.98,399724
06-May-25,7.00,7.02,6.92,7.02,640963
05-May-25,7.12,7.13,6.99,7.05,969091
02-May-25,7.15,7.15,7.00,7.13,451488
30-Apr-25,7.16,7.20,7.13,7.16,457750
29-Apr-25,7.12,7.18,7.12,7.15,447292
28-Apr-25,7.23,7.29,7.08,7.17,2076866
25-Apr-25,7.18,7.30,7.15,7.23,221667
24-Apr-25,7.18,7.23,7.12,7.15,307106
23-Apr-25,7.30,7.35,7.18,7.18,278449
22-Apr-25,6.95,7.45,6.92,7.30,1066465
17-Apr-25,6.97,7.03,6.87,6.94,460805
16-Apr-25,6.92,6.97,6.88,6.95,480122
15-Apr-25,6.89,6.92,6.86,6.90,261415
14-Apr-25,6.79,6.92,6.78,6.83,367102
11-Apr-25,6.73,6.89,6.72,6.79,843383
10-Apr-25,6.79,6.89,6.71,6.88,368189
09-Apr-25,6.74,6.79,6.72,6.78,205857
08-Apr-25,6.81,6.86,6.71,6.81,463746
07-Apr-25,6.86,6.91,6.76,6.78,734146
04-Apr-25,6.98,7.00,6.90,6.94,298278
03-Apr-25,7.08,7.08,6.94,7.01,493547
02-Apr-25,7.01,7.08,6.91,7.08,418769
01-Apr-25,7.08,7.08,7.01,7.02,310748
31-Mar-25,7.13,7.16,7.06,7.12,290389
28-Mar-25,7.08,7.15,7.00,7.13,372714
27-Mar-25,7.04,7.10,7.03,7.08,300415
26-Mar-25,7.02,7.16,7.01,7.05,300635
25-Mar-25,7.03,7.05,6.97,7.00,429114
24-Mar-25,7.00,7.03,6.94,7.00,466905
21-Mar-25,7.01,7.10,6.98,7.00,340575
20-Mar-25,7.01,7.07,7.00,7.01,296455
19-Mar-25,6.95,7.09,6.92,7.01,566144
18-Mar-25,6.88,6.98,6.86,6.98,647675
17-Mar-25,7.07,7.07,6.85,6.86,936699
14-Mar-25,6.98,7.10,6.92,7.07,452360
13-Mar-25,6.97,7.01,6.89,6.94,175689
12-Mar-25,6.94,7.00,6.91,6.94,360610
11-Mar-25,6.98,7.05,6.93,6.94,213687
10-Mar-25,6.91,7.00,6.91,6.95,288958
07-Mar-25,6.85,6.98,6.83,6.98,404753
06-Mar-25,6.83,6.88,6.82,6.83,308364
05-Mar-25,6.95,6.98,6.80,6.83,414982
28-Feb-25,6.84,7.10,6.84,7.05,513026
27-Feb-25,6.86,6.93,6.84,6.93,166742
26-Feb-25,6.80,6.92,6.80,6.86,237941
25-Feb-25,6.80,6.86,6.77,6.85,414004
24-Feb-25,6.75,6.93,6.67,6.80,868673
21-Feb-25,6.72,6.76,6.65,6.72,386006
20-Feb-25,6.73,6.77,6.67,6.72,613647
19-Feb-25,6.72,6.78,6.67,6.73,359268
18-Feb-25,6.68,6.78,6.66,6.72,525507
17-Feb-25,6.64,6.72,6.64,6.68,582551
14-Feb-25,6.61,6.69,6.61,6.69,336479
13-Feb-25,6.60,6.63,6.53,6.56,517832
12-Feb-25,6.68,6.70,6.55,6.60,571524
11-Feb-25,6.58,6.70,6.58,6.68,458872
10-Feb-25,6.56,6.70,6.55,6.68,458571
07-Feb-25,6.69,6.69,6.49,6.56,801162
06-Feb-25,6.50,6.80,6.50,6.69,732928
05-Feb-25,6.55,6.59,6.45,6.50,361764
04-Feb-25,6.50,6.66,6.50,6.53,300768
03-Feb-25,6.51,6.72,6.43,6.50,642531
31-Jan-25,6.59,6.65,6.52,6.54,862474
30-Jan-25,6.51,6.65,6.51,6.58,716987
29-Jan-25,6.63,6.74,6.61,6.65,393736
28-Jan-25,6.72,6.74,6.60,6.63,807036
27-Jan-25,6.70,6.80,6.68,6.74,595579
24-Jan-25,6.82,6.89,6.75,6.77,260931
23-Jan-25,6.75,6.82,6.74,6.75,483579
22-Jan-25,6.85,6.92,6.75,6.75,219402
21-Jan-25,6.76,6.95,6.73,6.83,402280
20-Jan-25,6.89,7.03,6.82,6.82,423821
17-Jan-25,6.80,6.99,6.71,6.89,970997
16-Jan-25,6.95,6.97,6.84,6.91,317223
15-Jan-25,6.88,7.00,6.80,6.88,615206
14-Jan-25,6.75,6.95,6.75,6.86,373569
13-Jan-25,6.89,7.00,6.70,6.71,777279
10-Jan-25,6.96,7.01,6.90,7.00,320344
09-Jan-25,6.98,7.04,6.87,6.95,364241
08-Jan-25,7.01,7.03,6.88,6.98,530294
07-Jan-25,7.00,7.12,6.98,7.01,367482
06-Jan-25,6.75,7.05,6.74,7.05,493936
03-Jan-25,7.04,7.11,6.73,6.73,636632
02-Jan-25,7.00,7.10,6.96,7.04,537804
30-Dec-24,7.19,7.25,7.08,7.10,422644
27-Dec-24,7.06,7.19,7.00,7.17,482266
26-Dec-24,7.02,7.08,6.97,7.06,426923
23-Dec-24,6.68,7.13,6.62,7.02,679795
20-Dec-24,6.61,6.99,6.58,6.71,753727
19-Dec-24,6.60,6.72,6.51,6.61,552653
18-Dec-24,6.53,6.64,6.50,6.60,632374
17-Dec-24,6.68,6.69,6.41,6.56,880538
16-Dec-24,6.90,6.97,6.56,6.61,955586
13-Dec-24,6.73,6.97,6.70,6.90,833263
12-Dec-24,6.92,6.95,6.85,6.87,572904
11-Dec-24,7.02,7.03,6.91,6.97,775426
10-Dec-24,6.96,7.05,6.94,7.02,626591
09-Dec-24,7.09,7.13,6.96,7.00,895478
06-Dec-24,6.92,7.19,6.90,7.13,1196198
05-Dec-24,7.01,7.06,6.94,7.00,887927
04-Dec-24,7.02,7.12,6.92,7.03,1845787
03-Dec-24,7.05,7.14,7.01,7.02,1190079
02-Dec-24,7.13,7.30,7.00,7.06,3294105
29-Nov-24,7.11,7.20,7.10,7.20,654144
28-Nov-24,7.15,7.21,7.10,7.17,1508789
27-Nov-24,7.21,7.30,7.11,7.15,395397
26-Nov-24,7.08,7.30,7.08,7.20,661412
25-Nov-24,7.04,7.20,7.00,7.15,1815062
22-Nov-24,7.12,7.16,6.96,7.04,1888382
21-Nov-24,7.13,7.18,7.11,7.12,602010
19-Nov-24,7.28,7.36,7.12,7.12,607289
18-Nov-24,7.25,7.29,7.15,7.28,690628
14-Nov-24,7.20,7.30,7.20,7.25,436163
13-Nov-24,7.10,7.30,7.10,7.23,921013
12-Nov-24,7.10,7.21,7.10,7.12,505518
11-Nov-24,7.21,7.25,7.11,7.12,723344
08-Nov-24,7.20,7.28,7.16,7.21,770766
07-Nov-24,7.10,7.29,7.10,7.18,1543200
06-Nov-24,7.35,7.38,7.19,7.19,925979
05-Nov-24,7.37,7.41,7.33,7.36,372000
04-Nov-24,7.35,7.43,7.31,7.43,579535
01-Nov-24,7.33,7.48,7.30,7.37,392808
31-Oct-24,7.53,7.64,7.37,7.42,693227
30-Oct-24,7.40,7.58,7.40,7.49,609566
29-Oct-24,7.46,7.48,7.40,7.46,423211
28-Oct-24,7.50,7.50,7.40,7.46,835765