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
08/09/2026	-0,89%	-0,48	53,69	54,31	53,36	54,63	328K	561
04/09/2026	-0,06%	-0,03	54,17	54,50	54,07	54,77	252K	624
03/09/2026	1,46%	0,78	54,20	53,42	53,10	54,78	609K	1.667
02/09/2026	0,17%	0,09	53,42	53,75	52,87	53,75	208K	301
01/09/2026	-2,59%	-1,42	53,33	53,65	52,85	53,65	285K	496
31/08/2026	0,74%	0,40	54,75	54,36	54,31	54,85	1M	2.096
28/08/2026	-0,09%	-0,05	54,35	54,39	53,95	54,95	308K	783
27/08/2026	0,54%	0,29	54,40	54,25	53,64	54,40	194K	541
26/08/2026	-0,18%	-0,10	54,11	54,20	53,80	54,25	505K	253
25/08/2026	1,50%	0,80	54,21	53,33	52,93	54,21	326K	339
24/08/2026	0,75%	0,40	53,41	52,98	52,67	53,70	605K	719
21/08/2026	0,25%	0,13	53,01	53,40	52,65	53,40	279K	393
20/08/2026	0,11%	0,06	52,88	53,42	52,65	53,42	163K	1.096
19/08/2026	0,04%	0,02	52,82	52,80	52,80	53,49	677K	242
18/08/2026	-1,66%	-0,89	52,80	53,87	52,25	53,87	496K	332
17/08/2026	1,98%	1,04	53,69	52,11	51,83	53,69	530K	696
14/08/2026	-0,27%	-0,14	52,65	52,97	52,03	52,97	717K	442
13/08/2026	-1,58%	-0,85	52,79	52,74	52,63	53,30	248K	299
12/08/2026	0,54%	0,29	53,64	53,34	52,56	53,99	810K	657
11/08/2026	-0,98%	-0,53	53,35	53,83	53,04	53,83	175K	451
10/08/2026	-0,99%	-0,54	53,88	54,42	53,66	54,43	323K	900
07/08/2026	-0,04%	-0,02	54,42	54,44	54,05	54,64	133K	224
06/08/2026	-0,38%	-0,21	54,44	54,65	54,05	54,84	185K	477
05/08/2026	-0,53%	-0,29	54,65	54,50	54,45	54,92	89K	167
04/08/2026	-1,72%	-0,96	54,94	56,25	54,45	56,25	346K	326
03/08/2026	-2,93%	-1,69	55,90	56,80	55,01	56,86	452K	446
31/07/2026	1,37%	0,78	57,59	58,34	56,86	58,34	656K	662
30/07/2026	0,12%	0,07	56,81	56,74	56,35	56,81	207K	383
29/07/2026	-0,11%	-0,06	56,74	56,65	56,35	56,85	368K	962
28/07/2026	0,05%	0,03	56,80	56,77	56,46	57,06	426K	801
27/07/2026	0,60%	0,34	56,77	57,00	56,53	57,32	183K	414
24/07/2026	-0,12%	-0,07	56,43	56,66	56,31	57,50	479K	1.553
23/07/2026	-0,23%	-0,13	56,50	57,20	56,20	57,20	511K	1.392
22/07/2026	-1,92%	-1,11	56,63	57,74	55,80	57,90	1M	1.726
21/07/2026	-0,16%	-0,09	57,74	58,70	57,50	58,70	262K	332
20/07/2026	-1,82%	-1,07	57,83	59,01	57,83	59,48	621K	623
17/07/2026	1,24%	0,72	58,90	58,00	57,98	58,90	321K	415
16/07/2026	0,31%	0,18	58,18	58,58	58,00	58,59	230K	138
15/07/2026	-0,79%	-0,46	58,00	58,90	58,00	58,90	218K	441
14/07/2026	-0,46%	-0,27	58,46	58,90	58,45	58,90	92K	240
13/07/2026	0,09%	0,05	58,73	59,27	58,38	60,00	312K	335
10/07/2026	0,50%	0,29	58,68	58,48	58,10	58,92	292K	332
09/07/2026	-0,05%	-0,03	58,39	59,00	57,79	59,00	577K	569
08/07/2026	-0,44%	-0,26	58,42	59,00	57,86	59,18	422K	325
07/07/2026	-0,29%	-0,17	58,68	58,89	58,51	59,59	602K	1.141
06/07/2026	-1,80%	-1,08	58,85	59,08	58,84	59,93	702K	349
03/07/2026	-0,50%	-0,30	59,93	60,78	59,93	60,82	164K	339
02/07/2026	-0,54%	-0,33	60,23	60,70	60,04	61,63	453K	442
01/07/2026	0,83%	0,50	60,56	60,67	58,82	61,13	634K	412
30/06/2026	0,75%	0,45	60,06	59,76	59,30	60,68	485K	839
29/06/2026	1,21%	0,71	59,61	58,33	58,33	60,23	545K	606
26/06/2026	-0,34%	-0,20	58,90	59,10	58,57	60,69	573K	729
25/06/2026	0,34%	0,20	59,10	59,29	58,31	59,34	500K	875
24/06/2026	-0,72%	-0,43	58,90	58,80	58,80	59,34	159K	105
23/06/2026	0,12%	0,07	59,33	59,41	58,24	59,72	452K	298
22/06/2026	-1,07%	-0,64	59,26	59,59	59,00	59,60	314K	1.709
19/06/2026	0,94%	0,56	59,90	59,95	59,38	60,00	327K	178
18/06/2026	0,24%	0,14	59,34	59,30	58,90	59,98	482K	497
17/06/2026	-1,30%	-0,78	59,20	59,97	59,20	59,97	189K	113
16/06/2026	2,18%	1,28	59,98	59,30	58,55	59,98	556K	663
15/06/2026	0,14%	0,08	58,70	58,62	58,11	59,78	395K	687
12/06/2026	1,05%	0,61	58,62	59,39	58,03	59,39	688K	525
11/06/2026	0,75%	0,43	58,01	58,12	57,51	59,36	620K	1.442
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	-	-	68,29	68,25	67,95	68,29	218K	259

Date,Open,High,Low,Close,Volume
08-Sep-26,54.31,54.63,53.36,53.69,328401
04-Sep-26,54.50,54.77,54.07,54.17,251896
03-Sep-26,53.42,54.78,53.10,54.20,609004
02-Sep-26,53.75,53.75,52.87,53.42,207940
01-Sep-26,53.65,53.65,52.85,53.33,284995
31-Aug-26,54.36,54.85,54.31,54.75,1431931
28-Aug-26,54.39,54.95,53.95,54.35,308485
27-Aug-26,54.25,54.40,53.64,54.40,193965
26-Aug-26,54.20,54.25,53.80,54.11,504545
25-Aug-26,53.33,54.21,52.93,54.21,325579
24-Aug-26,52.98,53.70,52.67,53.41,605240
21-Aug-26,53.40,53.40,52.65,53.01,279454
20-Aug-26,53.42,53.42,52.65,52.88,163454
19-Aug-26,52.80,53.49,52.80,52.82,677043
18-Aug-26,53.87,53.87,52.25,52.80,496031
17-Aug-26,52.11,53.69,51.83,53.69,529893
14-Aug-26,52.97,52.97,52.03,52.65,716622
13-Aug-26,52.74,53.30,52.63,52.79,247955
12-Aug-26,53.34,53.99,52.56,53.64,810026
11-Aug-26,53.83,53.83,53.04,53.35,175400
10-Aug-26,54.42,54.43,53.66,53.88,322815
07-Aug-26,54.44,54.64,54.05,54.42,132831
06-Aug-26,54.65,54.84,54.05,54.44,184591
05-Aug-26,54.50,54.92,54.45,54.65,89190
04-Aug-26,56.25,56.25,54.45,54.94,345505
03-Aug-26,56.80,56.86,55.01,55.90,452115
31-Jul-26,58.34,58.34,56.86,57.59,655776
30-Jul-26,56.74,56.81,56.35,56.81,206899
29-Jul-26,56.65,56.85,56.35,56.74,368132
28-Jul-26,56.77,57.06,56.46,56.80,426231
27-Jul-26,57.00,57.32,56.53,56.77,182677
24-Jul-26,56.66,57.50,56.31,56.43,479266
23-Jul-26,57.20,57.20,56.20,56.50,511422
22-Jul-26,57.74,57.90,55.80,56.63,1126445
21-Jul-26,58.70,58.70,57.50,57.74,262042
20-Jul-26,59.01,59.48,57.83,57.83,620540
17-Jul-26,58.00,58.90,57.98,58.90,320866
16-Jul-26,58.58,58.59,58.00,58.18,229701
15-Jul-26,58.90,58.90,58.00,58.00,217567
14-Jul-26,58.90,58.90,58.45,58.46,92247
13-Jul-26,59.27,60.00,58.38,58.73,312071
10-Jul-26,58.48,58.92,58.10,58.68,291501
09-Jul-26,59.00,59.00,57.79,58.39,576595
08-Jul-26,59.00,59.18,57.86,58.42,421718
07-Jul-26,58.89,59.59,58.51,58.68,602194
06-Jul-26,59.08,59.93,58.84,58.85,701767
03-Jul-26,60.78,60.82,59.93,59.93,163629
02-Jul-26,60.70,61.63,60.04,60.23,453495
01-Jul-26,60.67,61.13,58.82,60.56,633978
30-Jun-26,59.76,60.68,59.30,60.06,484572
29-Jun-26,58.33,60.23,58.33,59.61,545385
26-Jun-26,59.10,60.69,58.57,58.90,572670
25-Jun-26,59.29,59.34,58.31,59.10,499763
24-Jun-26,58.80,59.34,58.80,58.90,158954
23-Jun-26,59.41,59.72,58.24,59.33,451988
22-Jun-26,59.59,59.60,59.00,59.26,314153
19-Jun-26,59.95,60.00,59.38,59.90,327106
18-Jun-26,59.30,59.98,58.90,59.34,482088
17-Jun-26,59.97,59.97,59.20,59.20,189036
16-Jun-26,59.30,59.98,58.55,59.98,555808
15-Jun-26,58.62,59.78,58.11,58.70,395259
12-Jun-26,59.39,59.39,58.03,58.62,687886
11-Jun-26,58.12,59.36,57.51,58.01,619962
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

*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