Cotação atual, histórico e gráfico do papel: KIVO11

Papel:

Quantidade de pregões:

Período:

adicionar papel a sua lista

Cotação atual: (-)

Cotação	Variação %	Variação
-	-	-
Abertura	Mínimo	Máximo
-	-	-

candle | linear | OHLC MM1 MM2

Histórico de cotações KIVO11:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
02/04/2025	-2,51%	-1,67	64,80	66,46	64,20	67,30	648K	2.279
01/04/2025	-3,22%	-2,21	66,47	68,36	65,66	68,36	429K	1.181
31/03/2025	-0,03%	-0,02	68,68	68,91	68,13	69,14	252K	356
28/03/2025	1,33%	0,90	68,70	68,44	67,83	68,73	106K	314
27/03/2025	-0,31%	-0,21	67,80	69,11	66,80	69,11	420K	2.959
26/03/2025	-2,42%	-1,69	68,01	69,70	68,01	69,70	366K	1.018
25/03/2025	0,65%	0,45	69,70	68,36	67,91	69,71	409K	1.494

24/03/2025	2,73%	1,84	69,25	67,70	67,33	69,90	565K	833
21/03/2025	0,97%	0,65	67,41	66,76	66,76	67,90	305K	509
20/03/2025	0,98%	0,65	66,76	66,11	65,00	67,00	411K	1.166
19/03/2025	-1,21%	-0,81	66,11	66,95	65,81	67,39	271K	1.484
18/03/2025	-1,54%	-1,05	66,92	67,95	66,70	68,00	197K	345
17/03/2025	4,01%	2,62	67,97	65,35	64,59	67,97	453K	447
14/03/2025	0,72%	0,47	65,35	63,66	63,66	65,45	613K	269
13/03/2025	1,85%	1,18	64,88	63,91	63,05	64,88	514K	1.378
12/03/2025	0,33%	0,21	63,70	63,49	63,05	63,90	241K	388
11/03/2025	-1,84%	-1,19	63,49	64,68	62,80	64,85	657K	1.558
10/03/2025	0,43%	0,28	64,68	64,00	63,76	64,85	214K	417
07/03/2025	2,58%	1,62	64,40	62,78	62,51	64,40	191K	334
06/03/2025	2,63%	1,61	62,78	61,18	61,18	62,80	337K	409
05/03/2025	0,28%	0,17	61,17	60,10	60,10	61,18	298K	681
28/02/2025	-1,96%	-1,22	61,00	62,73	60,02	62,73	1M	3.354
27/02/2025	-0,70%	-0,44	62,22	62,35	61,51	63,39	274K	1.031
26/02/2025	-0,13%	-0,08	62,66	62,71	61,08	63,49	894K	2.356
25/02/2025	0,45%	0,28	62,74	63,09	61,06	63,99	556K	993
24/02/2025	7,15%	4,17	62,46	58,50	58,50	62,49	957K	1.168
21/02/2025	1,20%	0,69	58,29	57,62	57,60	58,59	430K	1.432
20/02/2025	0,88%	0,50	57,60	57,31	57,10	58,58	653K	3.463
19/02/2025	-0,12%	-0,07	57,10	56,53	56,53	57,57	703K	2.107
18/02/2025	0,51%	0,29	57,17	56,60	56,60	57,59	688K	3.170
17/02/2025	1,95%	1,09	56,88	55,35	55,35	57,29	685K	2.721
14/02/2025	0,65%	0,36	55,79	55,98	55,03	55,98	613K	3.263
13/02/2025	-0,25%	-0,14	55,43	55,57	55,00	56,00	462K	1.547
12/02/2025	0,23%	0,13	55,57	55,44	55,09	55,75	360K	529
11/02/2025	-1,68%	-0,95	55,44	56,30	55,28	56,38	645K	2.971
10/02/2025	-0,55%	-0,31	56,39	56,00	55,53	56,60	627K	2.919
07/02/2025	-0,51%	-0,29	56,70	56,98	55,80	56,99	1M	4.462
06/02/2025	-0,59%	-0,34	56,99	56,84	56,51	57,33	818K	3.482
05/02/2025	-0,43%	-0,25	57,33	58,45	56,60	58,45	557K	2.476
04/02/2025	-0,29%	-0,17	57,58	57,75	56,21	58,80	585K	2.627
03/02/2025	-1,45%	-0,85	57,75	57,70	57,21	58,23	303K	594
31/01/2025	-1,61%	-0,96	58,60	59,92	58,04	59,92	2M	5.968
30/01/2025	2,37%	1,38	59,56	58,72	57,79	59,97	1M	3.110
29/01/2025	0,47%	0,27	58,18	57,59	57,32	58,80	640K	2.962
28/01/2025	0,31%	0,18	57,91	58,00	57,11	58,30	382K	1.554
27/01/2025	-0,26%	-0,15	57,73	57,90	57,33	58,69	533K	2.121
24/01/2025	-1,06%	-0,62	57,88	58,99	57,33	58,99	923K	3.232
23/01/2025	-0,54%	-0,32	58,50	58,41	58,05	59,18	841K	2.339
22/01/2025	-0,46%	-0,27	58,82	58,97	58,01	59,46	515K	1.655
21/01/2025	-1,89%	-1,14	59,09	60,23	58,43	60,59	944K	3.174
20/01/2025	-0,59%	-0,36	60,23	61,17	59,85	61,35	285K	560
17/01/2025	0,28%	0,17	60,59	60,49	59,68	60,60	115K	414
16/01/2025	1,91%	1,13	60,42	59,25	59,25	60,89	348K	1.185
15/01/2025	0,42%	0,25	59,29	59,57	58,56	59,95	887K	4.527
14/01/2025	-3,32%	-2,03	59,04	61,85	58,26	61,85	1M	7.787
13/01/2025	0,69%	0,42	61,07	61,26	60,49	61,96	504K	2.093
10/01/2025	-0,87%	-0,53	60,65	60,10	60,10	61,99	590K	1.658
09/01/2025	-0,52%	-0,32	61,18	61,60	60,25	62,07	724K	1.892
08/01/2025	0,29%	0,18	61,50	61,12	60,05	62,34	338K	1.338
07/01/2025	-1,10%	-0,68	61,32	62,62	61,01	63,50	636K	2.783
06/01/2025	1,67%	1,02	62,00	61,00	60,00	63,97	814K	2.527
03/01/2025	3,92%	2,30	60,98	59,63	59,00	61,34	357K	1.358
02/01/2025	-2,02%	-1,21	58,68	58,98	57,84	61,72	998K	2.732
30/12/2024	1,92%	1,13	59,89	59,73	58,45	60,90	532K	1.204
27/12/2024	0,70%	0,41	58,76	58,36	58,02	59,92	813K	4.795
26/12/2024	1,78%	1,02	58,35	56,18	56,17	58,81	623K	3.171
23/12/2024	3,84%	2,12	57,33	55,37	55,02	60,65	1M	2.220
20/12/2024	0,55%	0,30	55,21	55,05	54,55	56,11	1M	4.563
19/12/2024	-2,68%	-1,51	54,91	55,71	54,00	56,26	1M	5.986
18/12/2024	-1,71%	-0,98	56,42	56,16	54,60	57,40	2M	5.583
17/12/2024	-1,37%	-0,80	57,40	58,17	56,05	61,98	3M	12.342
16/12/2024	1,86%	1,06	58,20	57,15	56,31	59,22	1M	4.157
13/12/2024	0,07%	0,04	57,14	56,11	55,89	57,40	1M	4.462
12/12/2024	-5,01%	-3,01	57,10	58,96	56,55	59,49	2M	4.239
11/12/2024	-0,38%	-0,23	60,11	59,22	58,00	62,27	1M	2.800
10/12/2024	-2,83%	-1,76	60,34	62,10	57,65	62,95	1M	4.781
09/12/2024	-4,30%	-2,79	62,10	63,59	61,03	64,88	2M	6.501
06/12/2024	-0,86%	-0,56	64,89	66,11	63,24	66,67	1M	3.653
05/12/2024	1,21%	0,78	65,45	64,00	63,94	67,61	441K	1.103
04/12/2024	-3,92%	-2,64	64,67	67,35	64,64	68,80	842K	2.181
03/12/2024	-3,75%	-2,62	67,31	70,00	67,17	70,00	613K	2.758
02/12/2024	-2,65%	-1,90	69,93	71,83	68,00	72,49	1M	2.913
29/11/2024	-0,65%	-0,47	71,83	72,30	71,38	75,09	779K	1.432
28/11/2024	-1,63%	-1,20	72,30	73,51	72,18	74,82	461K	2.253
27/11/2024	-1,99%	-1,49	73,50	74,00	72,81	76,67	488K	2.052
26/11/2024	-0,36%	-0,27	74,99	75,15	73,62	76,80	671K	1.009
25/11/2024	0,00%	0,00	75,26	75,26	73,64	75,26	582K	1.393
22/11/2024	2,73%	2,00	75,26	73,88	72,71	75,26	507K	840
21/11/2024	-1,66%	-1,24	73,26	74,50	72,71	76,48	1M	2.904
19/11/2024	-0,68%	-0,51	74,50	74,35	73,65	76,19	853K	1.558
18/11/2024	0,70%	0,52	75,01	75,00	73,62	75,35	508K	1.293
14/11/2024	1,22%	0,90	74,49	74,00	72,37	75,49	926K	6.715
13/11/2024	0,81%	0,59	73,59	73,33	71,40	74,57	531K	1.405
12/11/2024	-1,36%	-1,01	73,00	73,70	72,55	75,57	355K	1.099
11/11/2024	-3,19%	-2,44	74,01	75,76	73,45	77,15	443K	473
08/11/2024	0,74%	0,56	76,45	77,99	75,68	79,23	549K	568
07/11/2024	1,03%	0,77	75,89	75,46	75,46	78,80	886K	4.207
06/11/2024	0,13%	0,10	75,12	75,14	74,91	78,14	414K	2.426
05/11/2024	-1,45%	-1,10	75,02	76,12	75,02	77,97	258K	809
04/11/2024	-1,28%	-0,99	76,12	76,34	74,57	77,99	563K	1.147
01/11/2024	0,08%	0,06	77,11	75,48	74,50	79,00	1M	448
31/10/2024	-1,85%	-1,45	77,05	78,50	75,91	79,15	469K	1.176
30/10/2024	6,66%	4,90	78,50	74,97	74,71	78,51	2M	3.097
29/10/2024	3,44%	2,45	73,60	71,14	71,10	75,00	946K	2.003
28/10/2024	-1,45%	-1,05	71,15	70,95	70,95	73,20	320K	377
25/10/2024	1,35%	0,96	72,20	71,20	70,07	72,98	749K	2.265
24/10/2024	5,23%	3,54	71,24	68,40	66,80	71,50	2M	11.377
23/10/2024	-3,44%	-2,41	67,70	70,01	66,52	70,38	1M	3.224
22/10/2024	-0,13%	-0,09	70,11	70,23	69,00	71,08	988K	4.065
21/10/2024	-1,10%	-0,78	70,20	71,15	70,12	71,84	558K	1.131
18/10/2024	-0,42%	-0,30	70,98	71,39	70,41	71,85	560K	2.135
17/10/2024	-0,31%	-0,22	71,28	71,01	70,32	71,61	415K	2.502
16/10/2024	-1,11%	-0,80	71,50	71,66	71,01	73,24	890K	4.117
15/10/2024	-0,28%	-0,20	72,30	72,50	71,61	72,89	522K	3.238
14/10/2024	-0,33%	-0,24	72,50	73,28	71,80	74,00	359K	886
11/10/2024	1,03%	0,74	72,74	72,00	71,98	73,31	261K	340
10/10/2024	0,00%	0,00	72,00	71,11	71,11	72,89	431K	728
09/10/2024	-0,39%	-0,28	72,00	72,19	71,42	72,49	520K	1.414
08/10/2024	-1,12%	-0,82	72,28	72,90	71,40	73,37	499K	591
07/10/2024	-1,97%	-1,47	73,10	74,60	72,82	75,00	521K	1.705
04/10/2024	0,35%	0,26	74,57	75,90	74,34	75,90	215K	195
03/10/2024	-1,12%	-0,84	74,31	75,15	73,42	75,15	259K	561
02/10/2024	0,55%	0,41	75,15	74,48	74,38	76,00	416K	2.606
01/10/2024	-5,39%	-4,26	74,74	76,00	74,53	77,30	832K	2.590
30/09/2024	0,20%	0,16	79,00	78,61	77,50	79,05	337K	231
27/09/2024	2,08%	1,61	78,84	77,15	76,43	78,88	555K	2.759
26/09/2024	-0,17%	-0,13	77,23	77,79	75,98	77,79	1M	4.681
25/09/2024	-1,01%	-0,79	77,36	78,12	77,00	78,67	738K	2.740
24/09/2024	-0,15%	-0,12	78,15	78,39	77,21	79,10	566K	1.986
23/09/2024	0,33%	0,26	78,27	78,03	78,00	78,79	432K	1.966
20/09/2024	-1,56%	-1,24	78,01	78,70	78,01	79,20	785K	3.348
19/09/2024	0,06%	0,05	79,25	79,41	78,50	79,45	375K	1.398
18/09/2024	-1,00%	-0,80	79,20	80,00	79,04	80,00	361K	1.613
17/09/2024	-	-	80,00	79,87	79,41	80,20	232K	572

Date,Open,High,Low,Close,Volume
02-Apr-25,66.46,67.30,64.20,64.80,647984
01-Apr-25,68.36,68.36,65.66,66.47,428688
31-Mar-25,68.91,69.14,68.13,68.68,252018
28-Mar-25,68.44,68.73,67.83,68.70,106387
27-Mar-25,69.11,69.11,66.80,67.80,419677
26-Mar-25,69.70,69.70,68.01,68.01,366130
25-Mar-25,68.36,69.71,67.91,69.70,408800
24-Mar-25,67.70,69.90,67.33,69.25,565244
21-Mar-25,66.76,67.90,66.76,67.41,304715
20-Mar-25,66.11,67.00,65.00,66.76,411387
19-Mar-25,66.95,67.39,65.81,66.11,271446
18-Mar-25,67.95,68.00,66.70,66.92,196914
17-Mar-25,65.35,67.97,64.59,67.97,453072
14-Mar-25,63.66,65.45,63.66,65.35,612922
13-Mar-25,63.91,64.88,63.05,64.88,513660
12-Mar-25,63.49,63.90,63.05,63.70,240526
11-Mar-25,64.68,64.85,62.80,63.49,656745
10-Mar-25,64.00,64.85,63.76,64.68,213590
07-Mar-25,62.78,64.40,62.51,64.40,190572
06-Mar-25,61.18,62.80,61.18,62.78,336696
05-Mar-25,60.10,61.18,60.10,61.17,297887
28-Feb-25,62.73,62.73,60.02,61.00,1109087
27-Feb-25,62.35,63.39,61.51,62.22,273682
26-Feb-25,62.71,63.49,61.08,62.66,894416
25-Feb-25,63.09,63.99,61.06,62.74,556176
24-Feb-25,58.50,62.49,58.50,62.46,957337
21-Feb-25,57.62,58.59,57.60,58.29,430478
20-Feb-25,57.31,58.58,57.10,57.60,653394
19-Feb-25,56.53,57.57,56.53,57.10,703273
18-Feb-25,56.60,57.59,56.60,57.17,687772
17-Feb-25,55.35,57.29,55.35,56.88,685029
14-Feb-25,55.98,55.98,55.03,55.79,612755
13-Feb-25,55.57,56.00,55.00,55.43,462389
12-Feb-25,55.44,55.75,55.09,55.57,360185
11-Feb-25,56.30,56.38,55.28,55.44,645429
10-Feb-25,56.00,56.60,55.53,56.39,627114
07-Feb-25,56.98,56.99,55.80,56.70,1016301
06-Feb-25,56.84,57.33,56.51,56.99,818140
05-Feb-25,58.45,58.45,56.60,57.33,556863
04-Feb-25,57.75,58.80,56.21,57.58,584569
03-Feb-25,57.70,58.23,57.21,57.75,303451
31-Jan-25,59.92,59.92,58.04,58.60,1784417
30-Jan-25,58.72,59.97,57.79,59.56,1132503
29-Jan-25,57.59,58.80,57.32,58.18,640483
28-Jan-25,58.00,58.30,57.11,57.91,381556
27-Jan-25,57.90,58.69,57.33,57.73,532586
24-Jan-25,58.99,58.99,57.33,57.88,922813
23-Jan-25,58.41,59.18,58.05,58.50,840996
22-Jan-25,58.97,59.46,58.01,58.82,515163
21-Jan-25,60.23,60.59,58.43,59.09,944305
20-Jan-25,61.17,61.35,59.85,60.23,285106
17-Jan-25,60.49,60.60,59.68,60.59,115247
16-Jan-25,59.25,60.89,59.25,60.42,348423
15-Jan-25,59.57,59.95,58.56,59.29,887019
14-Jan-25,61.85,61.85,58.26,59.04,1066981
13-Jan-25,61.26,61.96,60.49,61.07,503648
10-Jan-25,60.10,61.99,60.10,60.65,589801
09-Jan-25,61.60,62.07,60.25,61.18,723799
08-Jan-25,61.12,62.34,60.05,61.50,337603
07-Jan-25,62.62,63.50,61.01,61.32,635779
06-Jan-25,61.00,63.97,60.00,62.00,813740
03-Jan-25,59.63,61.34,59.00,60.98,357215
02-Jan-25,58.98,61.72,57.84,58.68,998489
30-Dec-24,59.73,60.90,58.45,59.89,531804
27-Dec-24,58.36,59.92,58.02,58.76,812712
26-Dec-24,56.18,58.81,56.17,58.35,623119
23-Dec-24,55.37,60.65,55.02,57.33,1431803
20-Dec-24,55.05,56.11,54.55,55.21,1008097
19-Dec-24,55.71,56.26,54.00,54.91,1246902
18-Dec-24,56.16,57.40,54.60,56.42,1963040
17-Dec-24,58.17,61.98,56.05,57.40,2595064
16-Dec-24,57.15,59.22,56.31,58.20,1268982
13-Dec-24,56.11,57.40,55.89,57.14,1139949
12-Dec-24,58.96,59.49,56.55,57.10,1681112
11-Dec-24,59.22,62.27,58.00,60.11,1206612
10-Dec-24,62.10,62.95,57.65,60.34,1400517
09-Dec-24,63.59,64.88,61.03,62.10,2215430
06-Dec-24,66.11,66.67,63.24,64.89,1316858
05-Dec-24,64.00,67.61,63.94,65.45,440642
04-Dec-24,67.35,68.80,64.64,64.67,842230
03-Dec-24,70.00,70.00,67.17,67.31,613413
02-Dec-24,71.83,72.49,68.00,69.93,1013091
29-Nov-24,72.30,75.09,71.38,71.83,778858
28-Nov-24,73.51,74.82,72.18,72.30,461377
27-Nov-24,74.00,76.67,72.81,73.50,488198
26-Nov-24,75.15,76.80,73.62,74.99,670718
25-Nov-24,75.26,75.26,73.64,75.26,582444
22-Nov-24,73.88,75.26,72.71,75.26,506856
21-Nov-24,74.50,76.48,72.71,73.26,1079306
19-Nov-24,74.35,76.19,73.65,74.50,852674
18-Nov-24,75.00,75.35,73.62,75.01,508398
14-Nov-24,74.00,75.49,72.37,74.49,925562
13-Nov-24,73.33,74.57,71.40,73.59,531191
12-Nov-24,73.70,75.57,72.55,73.00,354615
11-Nov-24,75.76,77.15,73.45,74.01,443167
08-Nov-24,77.99,79.23,75.68,76.45,548545
07-Nov-24,75.46,78.80,75.46,75.89,886028
06-Nov-24,75.14,78.14,74.91,75.12,413554
05-Nov-24,76.12,77.97,75.02,75.02,258336
04-Nov-24,76.34,77.99,74.57,76.12,562947
01-Nov-24,75.48,79.00,74.50,77.11,1057625
31-Oct-24,78.50,79.15,75.91,77.05,468537
30-Oct-24,74.97,78.51,74.71,78.50,1993091
29-Oct-24,71.14,75.00,71.10,73.60,946479
28-Oct-24,70.95,73.20,70.95,71.15,320389
25-Oct-24,71.20,72.98,70.07,72.20,749003
24-Oct-24,68.40,71.50,66.80,71.24,2449798
23-Oct-24,70.01,70.38,66.52,67.70,1421222
22-Oct-24,70.23,71.08,69.00,70.11,987809
21-Oct-24,71.15,71.84,70.12,70.20,557592
18-Oct-24,71.39,71.85,70.41,70.98,560466
17-Oct-24,71.01,71.61,70.32,71.28,414947
16-Oct-24,71.66,73.24,71.01,71.50,890451
15-Oct-24,72.50,72.89,71.61,72.30,521861
14-Oct-24,73.28,74.00,71.80,72.50,359450
11-Oct-24,72.00,73.31,71.98,72.74,260615
10-Oct-24,71.11,72.89,71.11,72.00,430871
09-Oct-24,72.19,72.49,71.42,72.00,520433
08-Oct-24,72.90,73.37,71.40,72.28,499233
07-Oct-24,74.60,75.00,72.82,73.10,520952
04-Oct-24,75.90,75.90,74.34,74.57,214690
03-Oct-24,75.15,75.15,73.42,74.31,259325
02-Oct-24,74.48,76.00,74.38,75.15,415860
01-Oct-24,76.00,77.30,74.53,74.74,832144
30-Sep-24,78.61,79.05,77.50,79.00,337151
27-Sep-24,77.15,78.88,76.43,78.84,555342
26-Sep-24,77.79,77.79,75.98,77.23,1161701
25-Sep-24,78.12,78.67,77.00,77.36,737728
24-Sep-24,78.39,79.10,77.21,78.15,565893
23-Sep-24,78.03,78.79,78.00,78.27,432272
20-Sep-24,78.70,79.20,78.01,78.01,784954
19-Sep-24,79.41,79.45,78.50,79.25,375259
18-Sep-24,80.00,80.00,79.04,79.20,361210
17-Sep-24,79.87,80.20,79.41,80.00,231522

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: KIVO11