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
10/06/2026	-0,98%	-0,57	57,58	58,30	57,01	58,30	743K	402
09/06/2026	-0,26%	-0,15	58,15	58,20	58,00	58,40	221K	136
08/06/2026	-0,17%	-0,10	58,30	58,40	58,25	59,88	898K	2.355
05/06/2026	-0,56%	-0,33	58,40	58,26	58,26	59,71	901K	1.327
03/06/2026	-0,79%	-0,47	58,73	59,34	58,62	59,34	291K	245
02/06/2026	-2,39%	-1,45	59,20	60,64	59,20	60,64	908K	501
01/06/2026	-0,74%	-0,45	60,65	61,20	60,30	61,20	265K	647
29/05/2026	-1,58%	-0,98	61,10	62,40	60,97	62,40	771K	499
28/05/2026	0,78%	0,48	62,08	61,71	61,45	62,44	694K	319
27/05/2026	-0,65%	-0,40	61,60	62,44	61,36	62,44	479K	736
26/05/2026	0,67%	0,41	62,00	61,67	60,33	62,48	2M	2.390
25/05/2026	-0,02%	-0,01	61,59	61,95	61,27	61,95	404K	546
22/05/2026	-0,23%	-0,14	61,60	61,61	61,24	61,98	433K	1.227
21/05/2026	0,21%	0,13	61,74	61,62	60,80	62,00	1M	1.504
20/05/2026	0,64%	0,39	61,61	61,22	61,22	62,50	408K	231
19/05/2026	-1,73%	-1,08	61,22	62,30	60,59	62,50	837K	1.681
18/05/2026	1,12%	0,69	62,30	61,61	61,49	62,30	791K	1.118
15/05/2026	-0,87%	-0,54	61,61	62,14	61,32	62,46	665K	716
14/05/2026	0,47%	0,29	62,15	61,04	61,04	62,31	191K	290
13/05/2026	-0,31%	-0,19	61,86	62,10	61,61	62,21	343K	229
12/05/2026	-0,72%	-0,45	62,05	63,10	62,01	63,10	152K	421
11/05/2026	-0,43%	-0,27	62,50	62,77	62,50	62,98	197K	290
08/05/2026	0,45%	0,28	62,77	62,99	62,70	62,99	167K	100
07/05/2026	-1,01%	-0,64	62,49	63,16	61,88	63,19	753K	555
06/05/2026	-0,43%	-0,27	63,13	63,40	62,54	63,40	352K	213
05/05/2026	-0,89%	-0,57	63,40	63,50	63,12	63,97	274K	277
04/05/2026	-1,46%	-0,95	63,97	63,95	63,54	64,07	531K	754
30/04/2026	-0,57%	-0,37	64,92	65,47	64,85	65,47	299K	530
29/04/2026	0,43%	0,28	65,29	65,10	64,71	65,30	847K	638
28/04/2026	0,03%	0,02	65,01	65,00	65,00	65,10	163K	163
27/04/2026	-0,09%	-0,06	64,99	65,20	64,86	65,27	744K	1.023
24/04/2026	0,15%	0,10	65,05	65,20	65,05	65,20	199K	150
23/04/2026	-0,46%	-0,30	64,95	65,28	64,92	65,28	150K	627
22/04/2026	0,22%	0,14	65,25	64,53	64,53	65,30	327K	961
20/04/2026	0,42%	0,27	65,11	64,80	64,50	65,11	265K	365
17/04/2026	0,22%	0,14	64,84	64,80	64,70	64,90	173K	709
16/04/2026	0,00%	0,00	64,70	64,70	64,00	64,70	734K	949
15/04/2026	0,02%	0,01	64,70	64,80	64,31	64,80	337K	643
14/04/2026	0,61%	0,39	64,69	64,30	64,26	64,80	166K	486
13/04/2026	0,88%	0,56	64,30	63,94	63,90	64,30	187K	238
10/04/2026	0,14%	0,09	63,74	63,84	63,63	63,99	282K	359
09/04/2026	0,03%	0,02	63,65	63,63	63,58	63,76	464K	421
08/04/2026	0,25%	0,16	63,63	63,51	63,50	63,80	215K	199
07/04/2026	-0,36%	-0,23	63,47	63,42	63,25	63,63	200K	284
06/04/2026	0,28%	0,18	63,70	63,59	63,26	63,70	580K	976
02/04/2026	0,62%	0,39	63,52	63,30	63,12	63,56	539K	342
01/04/2026	-2,43%	-1,57	63,13	64,30	62,78	64,30	2M	1.638
31/03/2026	0,33%	0,21	64,70	64,59	64,48	64,97	526K	618
30/03/2026	-0,43%	-0,28	64,49	64,39	64,39	65,00	550K	1.137
27/03/2026	0,76%	0,49	64,77	64,99	64,12	64,99	368K	306
26/03/2026	-0,03%	-0,02	64,28	64,60	63,96	64,65	353K	459
25/03/2026	-0,16%	-0,10	64,30	64,05	64,05	64,96	353K	290
24/03/2026	0,67%	0,43	64,40	63,91	63,91	64,46	238K	323
23/03/2026	0,41%	0,26	63,97	63,71	63,00	64,09	981K	1.111
20/03/2026	-0,34%	-0,22	63,71	63,89	63,37	64,57	319K	301
19/03/2026	0,57%	0,36	63,93	63,40	62,32	63,98	671K	360
18/03/2026	-1,01%	-0,65	63,57	64,42	63,35	64,59	742K	757
17/03/2026	-2,45%	-1,61	64,22	65,83	64,22	65,93	1M	765
16/03/2026	-0,06%	-0,04	65,83	66,11	65,65	66,11	330K	292
13/03/2026	0,02%	0,01	65,87	65,80	65,50	66,10	378K	562
12/03/2026	-0,02%	-0,01	65,86	66,04	65,80	66,04	183K	192
11/03/2026	-0,33%	-0,22	65,87	65,86	65,86	66,28	112K	182
10/03/2026	0,03%	0,02	66,09	66,49	65,87	66,49	377K	1.473
09/03/2026	-0,23%	-0,15	66,07	66,65	65,90	66,65	243K	253
06/03/2026	-0,32%	-0,21	66,22	66,86	65,61	66,86	348K	391
05/03/2026	-0,30%	-0,20	66,43	66,48	65,76	66,64	384K	298
04/03/2026	0,66%	0,44	66,63	66,86	66,45	66,86	91K	168
03/03/2026	-0,78%	-0,52	66,19	66,71	66,06	66,71	271K	394
02/03/2026	-1,90%	-1,29	66,71	67,13	66,62	67,13	587K	401
27/02/2026	-0,42%	-0,29	68,00	68,29	67,40	68,77	537K	418
26/02/2026	0,23%	0,16	68,29	68,25	67,95	68,29	218K	259
25/02/2026	1,04%	0,70	68,13	67,43	67,40	68,13	259K	1.137
24/02/2026	0,78%	0,52	67,43	67,43	67,01	67,45	696K	2.025
23/02/2026	-0,77%	-0,52	66,91	67,10	66,86	67,32	371K	844
20/02/2026	1,34%	0,89	67,43	66,80	66,66	67,43	439K	360
19/02/2026	-0,63%	-0,42	66,54	67,30	66,54	67,48	849K	510
18/02/2026	-0,36%	-0,24	66,96	67,20	66,42	67,30	439K	403
13/02/2026	0,24%	0,16	67,20	67,71	66,25	67,71	545K	762
12/02/2026	-0,24%	-0,16	67,04	67,20	66,95	67,37	299K	719
11/02/2026	-1,00%	-0,68	67,20	67,90	67,00	68,08	733K	1.442
10/02/2026	0,27%	0,18	67,88	68,32	67,66	68,32	171K	198
09/02/2026	-0,70%	-0,48	67,70	68,18	67,29	69,00	451K	1.168
06/02/2026	0,56%	0,38	68,18	67,73	67,33	68,23	214K	859
05/02/2026	0,12%	0,08	67,80	67,30	67,30	68,10	379K	1.526
04/02/2026	0,21%	0,14	67,72	67,60	67,30	68,15	223K	317
03/02/2026	0,33%	0,22	67,58	67,29	67,29	68,13	223K	275
02/02/2026	-3,07%	-2,13	67,36	68,10	66,76	68,99	778K	2.513
30/01/2026	3,70%	2,48	69,49	66,52	66,39	69,49	679K	1.637
29/01/2026	-2,06%	-1,41	67,01	68,50	66,63	68,50	432K	1.797
28/01/2026	2,15%	1,44	68,42	67,00	67,00	69,00	668K	1.080
27/01/2026	0,42%	0,28	66,98	66,70	66,24	67,00	289K	656
26/01/2026	0,30%	0,20	66,70	65,90	65,64	66,70	283K	756
23/01/2026	0,76%	0,50	66,50	66,00	65,78	66,79	141K	215
22/01/2026	0,59%	0,39	66,00	65,61	64,27	66,01	353K	805
21/01/2026	0,31%	0,20	65,61	65,50	64,71	65,61	233K	364
20/01/2026	0,46%	0,30	65,41	65,55	64,87	65,55	259K	368
19/01/2026	0,28%	0,18	65,11	64,93	64,80	65,11	170K	560
16/01/2026	0,36%	0,23	64,93	64,70	64,59	64,94	325K	908
15/01/2026	-0,37%	-0,24	64,70	64,94	64,39	64,94	181K	495
14/01/2026	0,46%	0,30	64,94	64,64	64,21	64,97	305K	761
13/01/2026	1,11%	0,71	64,64	64,20	63,88	64,65	133K	184
12/01/2026	-0,50%	-0,32	63,93	64,25	63,63	64,50	241K	1.696
09/01/2026	0,41%	0,26	64,25	64,00	63,51	64,25	110K	238
08/01/2026	0,84%	0,53	63,99	63,46	63,22	63,99	196K	232
07/01/2026	0,09%	0,06	63,46	63,95	63,25	63,95	120K	336
06/01/2026	-0,78%	-0,50	63,40	64,00	63,36	64,00	216K	405
05/01/2026	0,49%	0,31	63,90	63,59	63,21	63,97	311K	422
02/01/2026	-2,08%	-1,35	63,59	64,93	61,33	64,93	511K	686
30/12/2025	0,14%	0,09	64,94	64,85	63,72	64,98	658K	610
29/12/2025	0,79%	0,51	64,85	64,34	64,27	64,89	293K	520
26/12/2025	1,58%	1,00	64,34	63,50	63,21	64,96	261K	369
23/12/2025	0,25%	0,16	63,34	63,50	62,64	63,50	253K	502
22/12/2025	0,86%	0,54	63,18	62,01	62,01	63,46	178K	978
19/12/2025	-0,06%	-0,04	62,64	62,60	62,13	62,64	185K	646
18/12/2025	-0,03%	-0,02	62,68	62,69	61,48	62,69	166K	1.020
17/12/2025	2,99%	1,82	62,70	61,43	61,12	62,70	466K	669
16/12/2025	-0,20%	-0,12	60,88	61,01	60,86	61,50	203K	410
15/12/2025	-0,47%	-0,29	61,00	61,39	60,80	61,82	461K	1.937
12/12/2025	-0,11%	-0,07	61,29	61,40	61,00	61,46	159K	316
11/12/2025	0,39%	0,24	61,36	61,12	60,96	61,37	67K	194
10/12/2025	0,16%	0,10	61,12	61,11	60,80	61,12	323K	972
09/12/2025	0,44%	0,27	61,02	60,75	60,70	61,16	248K	393
08/12/2025	-0,31%	-0,19	60,75	61,44	60,60	61,44	661K	1.837
05/12/2025	-0,62%	-0,38	60,94	61,32	60,56	61,47	603K	824
04/12/2025	-0,13%	-0,08	61,32	61,40	61,02	61,48	204K	455
03/12/2025	0,49%	0,30	61,40	61,40	60,82	61,55	388K	2.011
02/12/2025	-0,75%	-0,46	61,10	61,54	61,06	61,56	475K	654
01/12/2025	-0,31%	-0,19	61,56	61,45	61,15	61,71	266K	620
28/11/2025	0,60%	0,37	61,75	61,38	61,30	61,91	260K	480
27/11/2025	-0,10%	-0,06	61,38	61,44	61,21	61,69	735K	1.240
26/11/2025	0,38%	0,23	61,44	61,35	61,21	61,58	352K	1.061
25/11/2025	0,07%	0,04	61,21	61,30	61,15	61,36	118K	238
24/11/2025	-0,47%	-0,29	61,17	61,36	61,11	61,69	612K	1.880
21/11/2025	-	-	61,46	61,45	61,15	61,58	210K	503

Date,Open,High,Low,Close,Volume
10-Jun-26,58.30,58.30,57.01,57.58,743497
09-Jun-26,58.20,58.40,58.00,58.15,221197
08-Jun-26,58.40,59.88,58.25,58.30,897858
05-Jun-26,58.26,59.71,58.26,58.40,901196
03-Jun-26,59.34,59.34,58.62,58.73,291200
02-Jun-26,60.64,60.64,59.20,59.20,908211
01-Jun-26,61.20,61.20,60.30,60.65,265185
29-May-26,62.40,62.40,60.97,61.10,771310
28-May-26,61.71,62.44,61.45,62.08,694051
27-May-26,62.44,62.44,61.36,61.60,478603
26-May-26,61.67,62.48,60.33,62.00,1808565
25-May-26,61.95,61.95,61.27,61.59,403907
22-May-26,61.61,61.98,61.24,61.60,433189
21-May-26,61.62,62.00,60.80,61.74,1138423
20-May-26,61.22,62.50,61.22,61.61,407548
19-May-26,62.30,62.50,60.59,61.22,836934
18-May-26,61.61,62.30,61.49,62.30,790629
15-May-26,62.14,62.46,61.32,61.61,665307
14-May-26,61.04,62.31,61.04,62.15,190962
13-May-26,62.10,62.21,61.61,61.86,343008
12-May-26,63.10,63.10,62.01,62.05,151647
11-May-26,62.77,62.98,62.50,62.50,196654
08-May-26,62.99,62.99,62.70,62.77,167421
07-May-26,63.16,63.19,61.88,62.49,752509
06-May-26,63.40,63.40,62.54,63.13,351582
05-May-26,63.50,63.97,63.12,63.40,274476
04-May-26,63.95,64.07,63.54,63.97,530764
30-Apr-26,65.47,65.47,64.85,64.92,299055
29-Apr-26,65.10,65.30,64.71,65.29,847287
28-Apr-26,65.00,65.10,65.00,65.01,163425
27-Apr-26,65.20,65.27,64.86,64.99,743509
24-Apr-26,65.20,65.20,65.05,65.05,198850
23-Apr-26,65.28,65.28,64.92,64.95,150387
22-Apr-26,64.53,65.30,64.53,65.25,326506
20-Apr-26,64.80,65.11,64.50,65.11,265475
17-Apr-26,64.80,64.90,64.70,64.84,173001
16-Apr-26,64.70,64.70,64.00,64.70,733539
15-Apr-26,64.80,64.80,64.31,64.70,336621
14-Apr-26,64.30,64.80,64.26,64.69,165523
13-Apr-26,63.94,64.30,63.90,64.30,186885
10-Apr-26,63.84,63.99,63.63,63.74,281954
09-Apr-26,63.63,63.76,63.58,63.65,464498
08-Apr-26,63.51,63.80,63.50,63.63,215210
07-Apr-26,63.42,63.63,63.25,63.47,200376
06-Apr-26,63.59,63.70,63.26,63.70,579989
02-Apr-26,63.30,63.56,63.12,63.52,538745
01-Apr-26,64.30,64.30,62.78,63.13,2384348
31-Mar-26,64.59,64.97,64.48,64.70,525538
30-Mar-26,64.39,65.00,64.39,64.49,550309
27-Mar-26,64.99,64.99,64.12,64.77,367932
26-Mar-26,64.60,64.65,63.96,64.28,353310
25-Mar-26,64.05,64.96,64.05,64.30,353272
24-Mar-26,63.91,64.46,63.91,64.40,238337
23-Mar-26,63.71,64.09,63.00,63.97,980530
20-Mar-26,63.89,64.57,63.37,63.71,319110
19-Mar-26,63.40,63.98,62.32,63.93,670830
18-Mar-26,64.42,64.59,63.35,63.57,742235
17-Mar-26,65.83,65.93,64.22,64.22,1061682
16-Mar-26,66.11,66.11,65.65,65.83,330142
13-Mar-26,65.80,66.10,65.50,65.87,378110
12-Mar-26,66.04,66.04,65.80,65.86,182989
11-Mar-26,65.86,66.28,65.86,65.87,111904
10-Mar-26,66.49,66.49,65.87,66.09,376980
09-Mar-26,66.65,66.65,65.90,66.07,242970
06-Mar-26,66.86,66.86,65.61,66.22,348220
05-Mar-26,66.48,66.64,65.76,66.43,383934
04-Mar-26,66.86,66.86,66.45,66.63,90513
03-Mar-26,66.71,66.71,66.06,66.19,271304
02-Mar-26,67.13,67.13,66.62,66.71,586547
27-Feb-26,68.29,68.77,67.40,68.00,536889
26-Feb-26,68.25,68.29,67.95,68.29,217629
25-Feb-26,67.43,68.13,67.40,68.13,258912
24-Feb-26,67.43,67.45,67.01,67.43,696242
23-Feb-26,67.10,67.32,66.86,66.91,370840
20-Feb-26,66.80,67.43,66.66,67.43,439357
19-Feb-26,67.30,67.48,66.54,66.54,849031
18-Feb-26,67.20,67.30,66.42,66.96,438995
13-Feb-26,67.71,67.71,66.25,67.20,545060
12-Feb-26,67.20,67.37,66.95,67.04,298801
11-Feb-26,67.90,68.08,67.00,67.20,733247
10-Feb-26,68.32,68.32,67.66,67.88,171359
09-Feb-26,68.18,69.00,67.29,67.70,451385
06-Feb-26,67.73,68.23,67.33,68.18,214392
05-Feb-26,67.30,68.10,67.30,67.80,378907
04-Feb-26,67.60,68.15,67.30,67.72,222588
03-Feb-26,67.29,68.13,67.29,67.58,222783
02-Feb-26,68.10,68.99,66.76,67.36,777743
30-Jan-26,66.52,69.49,66.39,69.49,678657
29-Jan-26,68.50,68.50,66.63,67.01,431994
28-Jan-26,67.00,69.00,67.00,68.42,667813
27-Jan-26,66.70,67.00,66.24,66.98,289070
26-Jan-26,65.90,66.70,65.64,66.70,283244
23-Jan-26,66.00,66.79,65.78,66.50,140892
22-Jan-26,65.61,66.01,64.27,66.00,352764
21-Jan-26,65.50,65.61,64.71,65.61,232998
20-Jan-26,65.55,65.55,64.87,65.41,259213
19-Jan-26,64.93,65.11,64.80,65.11,169926
16-Jan-26,64.70,64.94,64.59,64.93,325426
15-Jan-26,64.94,64.94,64.39,64.70,181449
14-Jan-26,64.64,64.97,64.21,64.94,304879
13-Jan-26,64.20,64.65,63.88,64.64,133313
12-Jan-26,64.25,64.50,63.63,63.93,240931
09-Jan-26,64.00,64.25,63.51,64.25,109607
08-Jan-26,63.46,63.99,63.22,63.99,195625
07-Jan-26,63.95,63.95,63.25,63.46,119538
06-Jan-26,64.00,64.00,63.36,63.40,215851
05-Jan-26,63.59,63.97,63.21,63.90,310788
02-Jan-26,64.93,64.93,61.33,63.59,511490
30-Dec-25,64.85,64.98,63.72,64.94,658040
29-Dec-25,64.34,64.89,64.27,64.85,293394
26-Dec-25,63.50,64.96,63.21,64.34,260625
23-Dec-25,63.50,63.50,62.64,63.34,252815
22-Dec-25,62.01,63.46,62.01,63.18,177800
19-Dec-25,62.60,62.64,62.13,62.64,185178
18-Dec-25,62.69,62.69,61.48,62.68,166371
17-Dec-25,61.43,62.70,61.12,62.70,466334
16-Dec-25,61.01,61.50,60.86,60.88,203447
15-Dec-25,61.39,61.82,60.80,61.00,460740
12-Dec-25,61.40,61.46,61.00,61.29,158649
11-Dec-25,61.12,61.37,60.96,61.36,67139
10-Dec-25,61.11,61.12,60.80,61.12,322657
09-Dec-25,60.75,61.16,60.70,61.02,247768
08-Dec-25,61.44,61.44,60.60,60.75,660528
05-Dec-25,61.32,61.47,60.56,60.94,603004
04-Dec-25,61.40,61.48,61.02,61.32,203791
03-Dec-25,61.40,61.55,60.82,61.40,387833
02-Dec-25,61.54,61.56,61.06,61.10,475246
01-Dec-25,61.45,61.71,61.15,61.56,266016
28-Nov-25,61.38,61.91,61.30,61.75,260016
27-Nov-25,61.44,61.69,61.21,61.38,735296
26-Nov-25,61.35,61.58,61.21,61.44,351810
25-Nov-25,61.30,61.36,61.15,61.21,118255
24-Nov-25,61.36,61.69,61.11,61.17,611730
21-Nov-25,61.45,61.58,61.15,61.46,210498

*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