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
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	0,16%	0,13	80,00	79,87	79,41	80,20	232K	572
16/09/2024	1,02%	0,81	79,87	79,50	79,21	80,30	393K	1.299
13/09/2024	0,08%	0,06	79,06	78,93	78,21	79,80	304K	488
12/09/2024	-0,64%	-0,51	79,00	79,80	78,21	79,80	467K	2.000
11/09/2024	0,25%	0,20	79,51	79,76	79,01	79,76	352K	685
10/09/2024	-0,99%	-0,79	79,31	80,12	79,07	80,20	401K	1.292
09/09/2024	-0,89%	-0,72	80,10	79,67	79,55	80,34	621K	1.298
06/09/2024	0,19%	0,15	80,82	80,02	80,02	81,00	164K	274
05/09/2024	1,60%	1,27	80,67	79,05	79,05	80,70	1M	3.124
04/09/2024	-0,99%	-0,79	79,40	79,80	79,03	80,74	1M	3.596
03/09/2024	0,49%	0,39	80,19	80,00	79,02	80,32	266K	483
02/09/2024	-1,62%	-1,31	79,80	79,80	79,60	80,07	262K	675
30/08/2024	0,26%	0,21	81,11	81,43	80,36	81,46	403K	326
29/08/2024	-0,16%	-0,13	80,90	81,52	80,76	81,90	465K	1.764
28/08/2024	-0,45%	-0,37	81,03	80,91	80,91	81,60	382K	1.439
27/08/2024	-0,04%	-0,03	81,40	81,43	80,70	81,44	259K	719
26/08/2024	-0,57%	-0,47	81,43	81,74	80,42	81,74	880K	1.760
23/08/2024	0,74%	0,60	81,90	81,00	81,00	82,69	712K	2.574
22/08/2024	-0,07%	-0,06	81,30	81,36	80,20	81,98	509K	1.561
21/08/2024	-2,21%	-1,84	81,36	83,23	81,06	83,23	435K	2.644
20/08/2024	0,91%	0,75	83,20	82,92	81,95	83,20	217K	516
19/08/2024	0,40%	0,33	82,45	82,12	82,12	82,83	129K	228
16/08/2024	1,27%	1,03	82,12	81,09	81,00	82,88	200K	312
15/08/2024	1,11%	0,89	81,09	80,74	80,11	81,20	291K	793
14/08/2024	-0,37%	-0,30	80,20	79,75	79,75	81,21	386K	1.413
13/08/2024	0,52%	0,42	80,50	80,12	79,80	81,28	538K	612
12/08/2024	0,60%	0,48	80,08	79,61	79,61	80,73	367K	874
09/08/2024	-0,57%	-0,46	79,60	80,06	79,44	80,49	515K	2.341
08/08/2024	-0,92%	-0,74	80,06	80,79	80,05	80,99	485K	2.635
07/08/2024	0,00%	0,00	80,80	80,99	80,42	81,19	273K	684
06/08/2024	-1,46%	-1,20	80,80	81,60	80,50	82,25	936K	1.088
05/08/2024	-0,55%	-0,45	82,00	82,01	81,50	82,30	323K	1.661
02/08/2024	-0,06%	-0,05	82,45	82,12	82,03	82,94	228K	1.766
01/08/2024	-1,11%	-0,93	82,50	81,76	81,76	83,00	229K	341
31/07/2024	0,14%	0,12	83,43	83,35	82,88	83,46	259K	1.289
30/07/2024	1,35%	1,11	83,31	82,49	82,49	83,48	374K	1.530
29/07/2024	-0,71%	-0,59	82,20	83,15	81,85	83,38	710K	3.827
26/07/2024	-0,19%	-0,16	82,79	83,39	82,51	83,60	332K	1.073
25/07/2024	-0,42%	-0,35	82,95	83,30	82,25	84,33	696K	3.726
24/07/2024	-0,25%	-0,21	83,30	83,51	83,22	84,23	175K	173
23/07/2024	0,43%	0,36	83,51	83,15	82,91	83,97	195K	625
22/07/2024	-0,24%	-0,20	83,15	83,42	82,91	83,99	402K	1.222
19/07/2024	0,48%	0,40	83,35	82,61	82,61	84,00	210K	144
18/07/2024	-1,13%	-0,95	82,95	84,07	82,50	84,20	444K	3.012
17/07/2024	0,96%	0,80	83,90	83,10	83,05	84,18	204K	259
16/07/2024	-0,48%	-0,40	83,10	83,89	82,50	83,90	571K	1.414
15/07/2024	0,00%	0,00	83,50	83,37	83,29	84,46	333K	1.200
12/07/2024	0,36%	0,30	83,50	83,38	82,95	84,28	345K	539
11/07/2024	-0,47%	-0,39	83,20	83,59	82,82	83,93	720K	1.930
10/07/2024	-0,13%	-0,11	83,59	84,19	83,01	84,45	952K	4.121
09/07/2024	-1,15%	-0,97	83,70	84,84	83,51	84,84	297K	989
08/07/2024	0,50%	0,42	84,67	84,42	84,24	84,94	104K	194
05/07/2024	-0,27%	-0,23	84,25	84,50	83,67	85,48	238K	1.585
04/07/2024	1,50%	1,25	84,48	84,28	83,54	84,59	132K	684
03/07/2024	-1,62%	-1,37	83,23	84,77	83,16	85,25	198K	323
02/07/2024	0,13%	0,11	84,60	84,38	83,39	85,99	754K	1.715
01/07/2024	-1,11%	-0,95	84,49	85,43	84,08	88,50	427K	1.158
28/06/2024	2,51%	2,09	85,44	83,36	82,82	85,44	711K	1.546
27/06/2024	-0,49%	-0,41	83,35	83,50	82,60	83,75	516K	913
26/06/2024	1,04%	0,86	83,76	82,60	81,87	83,94	1M	4.308
25/06/2024	-1,24%	-1,04	82,90	83,61	81,05	84,62	2M	4.729
24/06/2024	-0,07%	-0,06	83,94	84,00	83,24	84,89	616K	3.787
21/06/2024	-0,53%	-0,45	84,00	84,45	83,55	84,45	645K	1.581
20/06/2024	-0,40%	-0,34	84,45	84,96	84,02	85,49	544K	2.590
19/06/2024	-0,01%	-0,01	84,79	84,80	84,12	84,97	493K	629
18/06/2024	-0,76%	-0,65	84,80	85,47	84,40	85,47	770K	1.565
17/06/2024	-1,32%	-1,14	85,45	85,00	84,33	86,50	1M	1.098
14/06/2024	0,69%	0,59	86,59	86,18	84,53	88,39	701K	1.571
13/06/2024	-0,17%	-0,15	86,00	86,93	86,00	86,94	265K	986
12/06/2024	-0,40%	-0,35	86,15	86,68	84,50	88,50	904K	765
11/06/2024	-0,92%	-0,80	86,50	87,48	86,11	88,50	315K	517
10/06/2024	0,05%	0,04	87,30	87,44	85,60	87,95	1M	1.959
07/06/2024	-0,60%	-0,53	87,26	88,00	85,53	88,50	362K	248
06/06/2024	-1,90%	-1,70	87,79	87,50	85,50	89,45	721K	1.727
05/06/2024	5,29%	4,50	89,49	84,99	83,90	90,29	792K	1.684
04/06/2024	0,35%	0,30	84,99	84,66	82,46	85,84	628K	1.027
03/06/2024	-3,67%	-3,23	84,69	85,80	84,01	86,69	468K	1.995
31/05/2024	0,47%	0,41	87,92	87,69	86,82	87,98	546K	2.851
29/05/2024	0,13%	0,11	87,51	87,58	87,00	88,46	362K	724
28/05/2024	0,34%	0,30	87,40	87,66	86,31	87,66	472K	585
27/05/2024	0,43%	0,37	87,10	86,80	86,40	87,49	205K	264
24/05/2024	-0,37%	-0,32	86,73	87,05	86,67	87,87	734K	4.801
23/05/2024	0,17%	0,15	87,05	86,90	86,50	87,90	265K	1.323
22/05/2024	-0,55%	-0,48	86,90	87,38	86,10	87,59	380K	461
21/05/2024	-1,03%	-0,91	87,38	88,47	87,25	88,79	275K	937
20/05/2024	0,56%	0,49	88,29	87,98	87,88	89,11	255K	313
17/05/2024	0,69%	0,60	87,80	87,50	87,20	88,43	226K	385
16/05/2024	-0,67%	-0,59	87,20	87,97	86,91	88,00	459K	1.279
15/05/2024	0,45%	0,39	87,79	88,28	87,11	88,94	414K	523
14/05/2024	-	-	87,40	88,48	87,32	88,99	244K	1.436

Date,Open,High,Low,Close,Volume
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
16-Sep-24,79.50,80.30,79.21,79.87,392817
13-Sep-24,78.93,79.80,78.21,79.06,303623
12-Sep-24,79.80,79.80,78.21,79.00,466678
11-Sep-24,79.76,79.76,79.01,79.51,351684
10-Sep-24,80.12,80.20,79.07,79.31,401427
09-Sep-24,79.67,80.34,79.55,80.10,620683
06-Sep-24,80.02,81.00,80.02,80.82,163766
05-Sep-24,79.05,80.70,79.05,80.67,1033179
04-Sep-24,79.80,80.74,79.03,79.40,1461631
03-Sep-24,80.00,80.32,79.02,80.19,265594
02-Sep-24,79.80,80.07,79.60,79.80,261892
30-Aug-24,81.43,81.46,80.36,81.11,403016
29-Aug-24,81.52,81.90,80.76,80.90,464554
28-Aug-24,80.91,81.60,80.91,81.03,381572
27-Aug-24,81.43,81.44,80.70,81.40,258995
26-Aug-24,81.74,81.74,80.42,81.43,879711
23-Aug-24,81.00,82.69,81.00,81.90,711805
22-Aug-24,81.36,81.98,80.20,81.30,509361
21-Aug-24,83.23,83.23,81.06,81.36,435108
20-Aug-24,82.92,83.20,81.95,83.20,216917
19-Aug-24,82.12,82.83,82.12,82.45,129129
16-Aug-24,81.09,82.88,81.00,82.12,200112
15-Aug-24,80.74,81.20,80.11,81.09,291432
14-Aug-24,79.75,81.21,79.75,80.20,385845
13-Aug-24,80.12,81.28,79.80,80.50,537861
12-Aug-24,79.61,80.73,79.61,80.08,366740
09-Aug-24,80.06,80.49,79.44,79.60,515086
08-Aug-24,80.79,80.99,80.05,80.06,485288
07-Aug-24,80.99,81.19,80.42,80.80,273324
06-Aug-24,81.60,82.25,80.50,80.80,936011
05-Aug-24,82.01,82.30,81.50,82.00,323434
02-Aug-24,82.12,82.94,82.03,82.45,228100
01-Aug-24,81.76,83.00,81.76,82.50,228612
31-Jul-24,83.35,83.46,82.88,83.43,259014
30-Jul-24,82.49,83.48,82.49,83.31,373749
29-Jul-24,83.15,83.38,81.85,82.20,710394
26-Jul-24,83.39,83.60,82.51,82.79,332165
25-Jul-24,83.30,84.33,82.25,82.95,696076
24-Jul-24,83.51,84.23,83.22,83.30,175291
23-Jul-24,83.15,83.97,82.91,83.51,195149
22-Jul-24,83.42,83.99,82.91,83.15,401834
19-Jul-24,82.61,84.00,82.61,83.35,209508
18-Jul-24,84.07,84.20,82.50,82.95,444325
17-Jul-24,83.10,84.18,83.05,83.90,203823
16-Jul-24,83.89,83.90,82.50,83.10,570648
15-Jul-24,83.37,84.46,83.29,83.50,332860
12-Jul-24,83.38,84.28,82.95,83.50,344795
11-Jul-24,83.59,83.93,82.82,83.20,719541
10-Jul-24,84.19,84.45,83.01,83.59,952203
09-Jul-24,84.84,84.84,83.51,83.70,296812
08-Jul-24,84.42,84.94,84.24,84.67,104309
05-Jul-24,84.50,85.48,83.67,84.25,238056
04-Jul-24,84.28,84.59,83.54,84.48,132389
03-Jul-24,84.77,85.25,83.16,83.23,198115
02-Jul-24,84.38,85.99,83.39,84.60,753505
01-Jul-24,85.43,88.50,84.08,84.49,427284
28-Jun-24,83.36,85.44,82.82,85.44,710929
27-Jun-24,83.50,83.75,82.60,83.35,516101
26-Jun-24,82.60,83.94,81.87,83.76,1352133
25-Jun-24,83.61,84.62,81.05,82.90,2359766
24-Jun-24,84.00,84.89,83.24,83.94,615595
21-Jun-24,84.45,84.45,83.55,84.00,644921
20-Jun-24,84.96,85.49,84.02,84.45,543544
19-Jun-24,84.80,84.97,84.12,84.79,493194
18-Jun-24,85.47,85.47,84.40,84.80,770411
17-Jun-24,85.00,86.50,84.33,85.45,1134516
14-Jun-24,86.18,88.39,84.53,86.59,700778
13-Jun-24,86.93,86.94,86.00,86.00,265055
12-Jun-24,86.68,88.50,84.50,86.15,903577
11-Jun-24,87.48,88.50,86.11,86.50,315076
10-Jun-24,87.44,87.95,85.60,87.30,1220997
07-Jun-24,88.00,88.50,85.53,87.26,362298
06-Jun-24,87.50,89.45,85.50,87.79,721298
05-Jun-24,84.99,90.29,83.90,89.49,791804
04-Jun-24,84.66,85.84,82.46,84.99,628063
03-Jun-24,85.80,86.69,84.01,84.69,467706
31-May-24,87.69,87.98,86.82,87.92,545853
29-May-24,87.58,88.46,87.00,87.51,362033
28-May-24,87.66,87.66,86.31,87.40,471870
27-May-24,86.80,87.49,86.40,87.10,204775
24-May-24,87.05,87.87,86.67,86.73,734434
23-May-24,86.90,87.90,86.50,87.05,265397
22-May-24,87.38,87.59,86.10,86.90,379585
21-May-24,88.47,88.79,87.25,87.38,274709
20-May-24,87.98,89.11,87.88,88.29,255385
17-May-24,87.50,88.43,87.20,87.80,225810
16-May-24,87.97,88.00,86.91,87.20,458529
15-May-24,88.28,88.94,87.11,87.79,414144
14-May-24,88.48,88.99,87.32,87.40,243851

*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