ibovX - histórico, cotações e gráficos BOVESPA, maiores baixas bovespa, maiores altas bovespa, cotações moedas, Bitcoin e muito mais

cotações, gráficos e mais...


Cotação atual, histórico e gráfico do papel: KLBN11

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
21/02/20203,76%0,7921,8220,9920,8422,08129M21.344
20/02/20200,14%0,0321,0320,9620,8721,2673M15.800
19/02/20200,00%0,0021,0020,8120,7721,2665M12.972
18/02/20200,19%0,0421,0020,8720,5321,0658M13.275
17/02/2020-1,78%-0,3820,9621,4120,9621,4154M9.726
14/02/2020-1,57%-0,3421,3421,6321,0721,9279M15.001
13/02/2020-0,18%-0,0421,6821,5021,3122,14115M20.993
12/02/20204,52%0,9421,7220,9120,8621,99180M26.916
11/02/20202,97%0,6020,7820,4020,3020,89121M23.302
10/02/2020-1,85%-0,3820,1820,5120,0120,85138M21.213
07/02/2020-2,51%-0,5320,5621,0020,5121,2082M17.086
06/02/20200,86%0,1821,0921,4520,9721,98151M28.452
05/02/2020-0,24%-0,0520,9121,1020,6621,57124M19.475
04/02/20201,80%0,3720,9620,8220,7321,0965M13.147
03/02/2020-0,77%-0,1620,5920,9020,4520,97121M24.833
31/01/2020-2,08%-0,4420,7520,9420,6921,24115M18.979
30/01/20200,19%0,0421,1921,0320,1821,1993M14.046
29/01/20201,54%0,3221,1520,9520,6521,2769M12.574
28/01/20200,10%0,0220,8320,8620,5821,2067M12.107
27/01/2020-4,37%-0,9520,8121,3820,6821,38117M18.909
24/01/2020-0,09%-0,0221,7621,8921,5121,9064M9.739
23/01/20200,37%0,0821,7821,7021,2521,9584M14.389
22/01/20205,29%1,0921,7020,7720,7522,00150M19.188
21/01/2020-1,39%-0,2920,6120,8020,6121,0071M11.873
20/01/20200,67%0,1420,9020,7120,6220,9955M10.019
17/01/20200,73%0,1520,7620,6020,6020,9247M9.400
16/01/2020-0,10%-0,0220,6120,7220,4820,9678M17.192
15/01/2020-2,13%-0,4520,6321,1020,4921,12122M23.347
14/01/20203,08%0,6321,0820,5020,3421,10125M20.827
13/01/20204,76%0,9320,4519,5319,5320,49126M22.910
10/01/20200,41%0,0819,5219,5519,4419,8357M10.764
09/01/20201,14%0,2219,4419,2319,2019,6356M11.299
08/01/20200,31%0,0619,2219,2119,0719,5357M11.915
07/01/20200,16%0,0319,1619,1018,9519,2470M14.292
06/01/2020-1,34%-0,2619,1319,3118,9319,3894M16.773
03/01/20203,36%0,6319,3918,6718,4619,39156M13.313
02/01/20201,90%0,3518,7618,5218,4118,8672M13.561
30/12/2019-0,65%-0,1218,4118,5718,4118,7541M6.943
27/12/2019-0,16%-0,0318,5318,5618,2418,7355M12.725
26/12/2019-0,16%-0,0318,5618,5918,4318,6965M13.224
23/12/2019-0,59%-0,1118,5918,6018,3118,7246M10.353
20/12/2019-0,48%-0,0918,7018,8818,6518,88109M10.777
19/12/2019-0,27%-0,0518,7918,9318,5519,20106M15.093
18/12/20190,48%0,0918,8418,8618,5618,91145M14.778
17/12/20191,24%0,2318,7518,6218,5818,9879M13.954
16/12/2019-1,65%-0,3118,5218,8318,5119,0586M14.739
13/12/20190,53%0,1018,8318,8318,6318,9566M11.896
12/12/20190,48%0,0918,7318,6518,5718,8870M10.629
11/12/20192,14%0,3918,6418,3418,1218,6469M12.871
10/12/20191,56%0,2818,2518,1018,0118,4478M13.131
09/12/2019-2,28%-0,4217,9718,3917,9118,60100M14.929
06/12/20191,43%0,2618,3918,2318,1018,4967M13.340
05/12/20190,39%0,0718,1318,0918,0118,2946M10.392
04/12/2019-0,11%-0,0218,0618,1817,9018,2746M8.715
03/12/2019-0,11%-0,0218,0818,2017,9218,4064M15.151
02/12/20192,14%0,3818,1017,7617,7618,1081M15.700
29/11/20190,45%0,0817,7217,7017,5117,9261M12.537
28/11/2019-1,23%-0,2217,6417,8717,6118,0259M12.185
27/11/20191,59%0,2817,8617,6117,5418,1287M18.928
26/11/20190,69%0,1217,5817,4317,2117,70122M13.961
25/11/2019-1,36%-0,2417,4617,7517,4517,7778M11.968
22/11/20190,23%0,0417,7017,7017,5018,22117M17.458
21/11/20190,28%0,0517,6617,6117,4317,8064M12.993
19/11/20190,06%0,0117,6117,6817,4417,7939M8.047
18/11/20190,28%0,0517,6017,7917,5217,8097M13.768
14/11/20190,23%0,0417,5517,5017,4417,6854M9.410
13/11/2019-1,07%-0,1917,5117,6817,4717,8087M13.747
12/11/2019-0,56%-0,1017,7017,8117,6018,1086M15.412
11/11/20191,19%0,2117,8017,4817,3218,02123M18.463
08/11/2019-0,51%-0,0917,5917,6017,4317,7665M11.726
07/11/20194,43%0,7517,6816,7816,7117,89228M26.236
06/11/2019-1,86%-0,3216,9317,2516,9317,2783M16.353
05/11/20191,95%0,3317,2516,9416,8117,3485M12.904
04/11/20194,83%0,7816,9216,2516,2117,20133M19.250
01/11/20192,02%0,3216,1415,8515,8416,3073M15.750
31/10/20191,02%0,1615,8215,6815,5716,0159M11.779
30/10/20191,16%0,1815,6615,4815,3815,7451M10.652
29/10/2019-0,71%-0,1115,4815,6515,3715,6541M9.042
28/10/2019-1,20%-0,1915,5916,0515,5116,0564M14.417
25/10/2019-1,74%-0,2815,7816,0915,7816,1051M11.726
24/10/20190,12%0,0216,0616,0515,9116,1454M9.500
23/10/20190,50%0,0816,0415,9515,8016,1139M8.363
22/10/20191,01%0,1615,9615,8115,7716,0036M8.396
21/10/20190,70%0,1115,8015,6815,6015,8030M6.795
18/10/2019-1,01%-0,1615,6915,8515,6415,8882M8.347
17/10/2019-0,56%-0,0915,8515,9615,7516,0443M9.707
16/10/20191,53%0,2415,9415,6015,5616,0056M12.235
15/10/20191,75%0,2715,7015,4015,3215,7241M8.366
14/10/20190,92%0,1415,4315,3315,2515,5247M8.987
11/10/20194,37%0,6415,2914,8014,7515,3781M14.957
10/10/20190,69%0,1014,6514,5014,5014,8768M11.894
09/10/20190,83%0,1214,5514,4914,4214,6099M11.526
08/10/2019-1,97%-0,2914,4314,7514,4314,7954M11.905
07/10/2019-1,21%-0,1814,7214,9314,7014,9640M10.286
04/10/20190,61%0,0914,9014,8714,6714,9235M7.848
03/10/2019-0,20%-0,0314,8114,9014,6414,9341M9.205
02/10/2019-2,05%-0,3114,8415,1214,8415,1747M10.649
01/10/2019-1,56%-0,2415,1515,4415,1315,4434M7.539
30/09/20191,65%0,2515,3915,1715,0715,3939M8.764
27/09/2019-0,53%-0,0815,1415,2215,1215,2625M5.759
26/09/2019-0,46%-0,0715,2215,3415,1515,3430M7.283
25/09/20190,59%0,0915,2915,2015,0515,3137M8.842
24/09/2019-1,11%-0,1715,2015,4115,2015,5036M7.323
23/09/2019-0,39%-0,0615,3715,3915,2915,6742M8.623
20/09/2019-0,77%-0,1215,4315,6115,0615,61139M19.928
19/09/20190,13%0,0215,5515,6115,4215,7943M8.500
18/09/20191,70%0,2615,5315,2715,2715,5957M9.440
17/09/2019-0,65%-0,1015,2715,2715,2115,4080M8.157
16/09/20190,39%0,0615,3715,3515,1215,3972M11.079
13/09/20190,20%0,0315,3115,3115,2915,6073M12.692
12/09/20190,39%0,0615,2815,3015,0615,4759M10.691
11/09/20190,86%0,1315,2215,1615,1515,4358M9.769
10/09/2019-0,72%-0,1115,0915,2715,0215,5785M15.654
09/09/20191,33%0,2015,2015,1015,0515,3770M15.122
06/09/20190,07%0,0115,0015,1015,0015,2933M6.046
05/09/2019-0,73%-0,1114,9915,1714,9915,2543M9.620
04/09/20192,03%0,3015,1014,9714,7615,1033M7.190
03/09/2019-1,14%-0,1714,8014,9014,7215,2444M10.113
02/09/2019-0,60%-0,0914,9714,9814,8815,1432M6.178
30/08/20191,35%0,2015,0615,0214,7115,0656M9.657
29/08/20192,13%0,3114,8614,6314,5014,9345M11.711
28/08/20191,61%0,2314,5514,2414,2114,6448M10.484
27/08/20190,14%0,0214,3214,4014,1314,4571M13.290
26/08/2019-0,28%-0,0414,3014,2514,2314,4634M8.241
23/08/2019-2,18%-0,3214,3414,5714,1314,6383M19.123
22/08/2019-0,20%-0,0314,6614,9714,5514,9952M10.861
21/08/20190,20%0,0314,6914,8014,5814,8253M10.698
20/08/2019-0,88%-0,1314,6614,7614,5314,82180M9.645
19/08/2019-0,74%-0,1114,7915,0014,7015,0935M9.780
16/08/2019-0,33%-0,0514,9015,0814,8115,1241M11.453
15/08/2019-0,47%-0,0714,9515,1114,6715,2378M14.751
14/08/2019-4,15%-0,6515,0215,7315,0015,7386M21.221
13/08/20193,30%0,5015,6715,0715,0715,9280M14.280
12/08/2019--15,1715,1615,0215,3142M12.775


*exoneração de responsabilidade


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



© 2017 ibovX
Todos os direitos reservados. (v3.0.0)
www.ibovx.com.br