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
21/01/20250,15%0,016,836,766,736,95402K1.739
20/01/2025-1,02%-0,076,826,896,827,03424K1.766
17/01/2025-0,29%-0,026,896,806,716,99971K2.809
16/01/20250,44%0,036,916,956,846,97317K1.662
15/01/20250,29%0,026,886,886,807,00615K2.983
14/01/20252,24%0,156,866,756,756,95374K1.695
13/01/2025-4,14%-0,296,716,896,707,00777K2.157
10/01/20250,72%0,057,006,966,907,01320K1.048
09/01/2025-0,43%-0,036,956,986,877,04364K1.356
08/01/2025-0,43%-0,036,987,016,887,03530K1.903
07/01/2025-0,57%-0,047,017,006,987,12367K1.582
06/01/20254,75%0,327,056,756,747,05494K2.280
03/01/2025-4,40%-0,316,737,046,737,11637K3.314
02/01/2025-0,85%-0,067,047,006,967,10538K1.986
30/12/2024-0,98%-0,077,107,197,087,25423K2.097
27/12/20241,56%0,117,177,067,007,19482K4.438
26/12/20240,57%0,047,067,026,977,08427K4.906
23/12/20244,62%0,317,026,686,627,13680K4.529
20/12/20241,51%0,106,716,616,586,99754K2.985
19/12/20240,15%0,016,616,606,516,72553K2.818
18/12/20240,61%0,046,606,536,506,64632K2.059
17/12/2024-0,76%-0,056,566,686,416,69881K2.843
16/12/2024-4,20%-0,296,616,906,566,97956K3.740
13/12/20240,44%0,036,906,736,706,97833K3.423
12/12/2024-1,43%-0,106,876,926,856,95573K3.556
11/12/2024-0,71%-0,056,977,026,917,03775K1.626
10/12/20240,29%0,027,026,966,947,05627K1.619
09/12/2024-1,82%-0,137,007,096,967,13895K2.010
06/12/20241,86%0,137,136,926,907,191M3.052
05/12/2024-0,43%-0,037,007,016,947,06888K1.965
04/12/20240,14%0,017,037,026,927,122M2.508
03/12/2024-0,57%-0,047,027,057,017,141M1.711
02/12/2024-1,94%-0,147,067,137,007,303M5.041
29/11/20240,42%0,037,207,117,107,20654K1.973
28/11/20240,28%0,027,177,157,107,212M1.985
27/11/2024-0,69%-0,057,157,217,117,30395K1.665
26/11/20240,70%0,057,207,087,087,30661K2.986
25/11/20241,56%0,117,157,047,007,202M3.244
22/11/2024-1,12%-0,087,047,126,967,162M2.812
21/11/20240,00%0,007,127,137,117,18602K2.537
19/11/2024-2,20%-0,167,127,287,127,36607K3.095
18/11/20240,41%0,037,287,257,157,29691K2.761
14/11/20240,28%0,027,257,207,207,30436K2.935
13/11/20241,54%0,117,237,107,107,30921K1.952
12/11/20240,00%0,007,127,107,107,21506K1.739
11/11/2024-1,25%-0,097,127,217,117,25723K2.095
08/11/20240,42%0,037,217,207,167,28771K2.082
07/11/2024-0,14%-0,017,187,107,107,292M3.143
06/11/2024-2,31%-0,177,197,357,197,38926K3.735
05/11/2024-0,94%-0,077,367,377,337,41372K1.505
04/11/20240,81%0,067,437,357,317,43580K2.627
01/11/2024-0,67%-0,057,377,337,307,48393K1.863
31/10/2024-0,93%-0,077,427,537,377,64693K2.282
30/10/20240,40%0,037,497,407,407,58610K1.597
29/10/20240,00%0,007,467,467,407,48423K1.576
28/10/2024-0,13%-0,017,467,507,407,50836K2.242
25/10/20240,67%0,057,477,387,387,50535K1.527
24/10/20240,41%0,037,427,387,357,521M1.376
23/10/2024-1,20%-0,097,397,497,317,551M2.615
22/10/2024-0,80%-0,067,487,537,407,53845K1.896
21/10/2024-1,18%-0,097,547,607,507,762M3.032
18/10/20241,19%0,097,637,507,507,65759K2.050
17/10/20243,29%0,247,547,307,257,632M2.615
16/10/20240,00%0,007,307,327,257,381M2.537
15/10/2024-4,45%-0,347,307,697,307,744M6.793
14/10/20243,52%0,267,647,387,277,701M4.506
11/10/2024-0,54%-0,047,387,407,297,421M2.777
10/10/2024-0,40%-0,037,427,477,407,52907K1.848
09/10/2024-1,46%-0,117,457,567,447,59884K2.369
08/10/2024-1,43%-0,117,567,607,567,70541K2.181
07/10/2024-0,78%-0,067,677,737,607,77686K3.869
04/10/20240,91%0,077,737,677,617,74437K1.727
03/10/2024-0,52%-0,047,667,717,647,77449K1.729
02/10/2024-0,77%-0,067,707,767,567,811M3.547
01/10/2024-2,14%-0,177,767,827,737,86902K4.568
30/09/20240,63%0,057,937,887,867,96618K2.173
27/09/2024-0,38%-0,037,887,917,857,91650K3.469
26/09/2024-0,25%-0,027,917,857,857,93563K1.833
25/09/20240,89%0,077,937,907,867,99854K2.432
24/09/2024-0,13%-0,017,867,877,857,92706K1.986
23/09/2024-1,25%-0,107,877,967,817,97972K2.818
20/09/2024-0,13%-0,017,977,977,908,00685K2.377
19/09/2024-0,50%-0,047,988,027,958,04718K3.006
18/09/20240,25%0,028,028,008,008,06453K1.949
17/09/2024-0,87%-0,078,008,058,008,08619K4.123
16/09/2024-0,12%-0,018,078,107,978,10726K3.101
13/09/20240,87%0,078,088,018,008,09604K3.197
12/09/20240,12%0,018,018,007,998,07534K1.606
11/09/2024-0,25%-0,028,008,017,998,03694K2.137
10/09/2024-0,50%-0,048,028,098,008,09759K2.017
09/09/2024-0,25%-0,028,068,058,048,10553K2.455
06/09/20240,00%0,008,088,088,068,11613K8.396
05/09/20240,37%0,038,088,058,048,09440K1.740
04/09/20240,00%0,008,058,058,038,05491K2.041
03/09/2024-0,12%-0,018,058,098,048,09664K2.379
02/09/2024-1,59%-0,138,068,128,038,15945K3.255
30/08/20240,24%0,028,198,208,178,21663K2.597
29/08/20240,12%0,018,178,178,138,18695K1.567
28/08/2024-0,12%-0,018,168,188,168,20460K1.539
27/08/2024-0,12%-0,018,178,198,158,21575K1.668
26/08/20240,00%0,008,188,188,168,21588K2.086
23/08/20240,49%0,048,188,178,138,20677K1.913
22/08/2024-0,25%-0,028,148,168,128,17372K1.679
21/08/20240,37%0,038,168,138,128,19570K2.174
20/08/20240,00%0,008,138,138,108,20834K3.896
19/08/2024-0,25%-0,028,138,158,118,19753K3.372
16/08/2024-0,12%-0,018,158,178,128,19559K2.590
15/08/20240,74%0,068,168,118,118,18438K2.794
14/08/20240,62%0,058,108,098,068,13625K3.192
13/08/2024-0,25%-0,028,058,078,058,09564K1.771
12/08/2024-0,49%-0,048,078,118,058,11866K2.364
09/08/2024-0,25%-0,028,118,138,068,14658K2.230
08/08/20240,25%0,028,138,148,078,15504K1.712
07/08/2024-0,25%-0,028,118,138,058,14624K3.237
06/08/20240,37%0,038,138,128,068,13669K2.115
05/08/2024-1,22%-0,108,108,158,028,151M4.025
02/08/20240,12%0,018,208,208,188,22529K1.741
01/08/2024-0,97%-0,088,198,258,178,25962K1.972
31/07/2024-0,12%-0,018,278,278,268,30725K1.869
30/07/20240,12%0,018,288,268,268,30405K1.415
29/07/2024-0,12%-0,018,278,288,268,34522K1.787
26/07/20240,12%0,018,288,308,258,38794K2.235
25/07/20240,24%0,028,278,268,258,30680K3.714
24/07/2024-0,72%-0,068,258,318,258,32549K1.659
23/07/2024-0,60%-0,058,318,328,278,35675K1.848
22/07/20240,36%0,038,368,348,328,36527K2.347
19/07/20240,60%0,058,338,348,328,35309K1.270
18/07/2024-0,60%-0,058,288,368,268,38665K3.431
17/07/20240,12%0,018,338,308,288,37624K2.098
16/07/20240,73%0,068,328,268,228,32900K4.604
15/07/2024-0,84%-0,078,268,328,268,34786K3.119
12/07/20240,60%0,058,338,288,278,35900K4.606
11/07/20240,49%0,048,288,268,258,29565K4.325
10/07/2024--8,248,278,218,31742K2.522


*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

© 2017-2025 ibovX
Todos os direitos reservados. (v4.2.8)
www.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  remover propagandas
download app android
download app ios
login
x
 editar cadastro  meus papéis Bovespa  remover propagandas  deslogar