papéis
login
mais

Cotação atual, histórico e gráfico do papel: KMBB34

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
16/09/2021-1,24%-9,00716,00716,00716,00716,004K1
15/09/20210,00%0,00725,00725,00725,00725,007251
14/09/20210,49%3,50725,00725,00725,00725,007251
10/09/2021-0,93%-6,75721,50713,00713,00721,501K2
09/09/2021-2,18%-16,23728,25728,25728,25728,251K2
08/09/20213,21%23,12744,48744,48744,48744,484K1
01/09/20212,02%14,26721,36715,00715,00721,365K2
27/08/2021-6,25%-47,12707,10713,35707,10713,356K7
19/08/20212,24%16,55754,22751,84751,84754,2224K3
18/08/20213,17%22,67737,67728,70728,70737,673M32
13/08/20211,69%11,89715,00715,00715,00715,004K1
11/08/20210,75%5,21703,11703,11703,11703,117031
10/08/2021-0,01%-0,10697,90697,90697,90697,906971
09/08/20210,72%5,00698,00698,00698,00698,003K1
05/08/2021-0,30%-2,09693,00686,00686,00693,006K4
04/08/2021-1,88%-13,31695,09701,48695,09701,4813K3
03/08/20214,76%32,20708,40708,00708,00708,60130K8
23/07/2021-3,41%-23,88676,20672,70672,70676,203K2
22/07/2021-1,13%-8,00700,08700,08700,08700,081K1
21/07/2021-1,66%-11,92708,08708,08708,08708,087081
20/07/20210,00%0,00720,00720,00720,00720,002K1
19/07/20214,96%34,00720,00711,09711,09720,006K3
14/07/2021-1,58%-11,00686,00686,00686,00686,006861
13/07/2021-2,79%-20,00697,00704,00695,00704,004K3
07/07/20212,17%15,24717,00701,76701,76717,0019K5
06/07/20213,20%21,76701,76690,00690,00701,766K7
02/07/20210,62%4,20680,00676,00676,00680,0022K2
01/07/20211,62%10,80675,80672,50672,50675,807K3
30/06/20210,76%5,00665,00664,62664,62670,3071K6
28/06/20211,84%11,94660,00656,00656,00660,005K4
22/06/2021-0,38%-2,44648,06650,65648,06650,652K2
21/06/20210,39%2,50650,50655,20650,50655,2061K3
18/06/2021-0,31%-2,00648,00648,00648,00648,001K1
17/06/20210,91%5,85650,00650,00650,00650,006501
16/06/2021-1,72%-11,25644,15651,35644,15651,353K3
15/06/20210,20%1,34655,40660,50655,40660,503K4
14/06/2021-1,48%-9,84654,06658,10654,06658,101K2
11/06/20211,20%7,90663,90661,90661,90663,901K2
09/06/2021-0,41%-2,68656,00656,00656,00656,006561
07/06/2021-0,30%-1,98658,68658,00658,00658,681K2
04/06/2021-2,45%-16,62660,66675,00658,38675,0028K7
01/06/2021-0,69%-4,72677,28678,00677,00678,003K4
28/05/2021-0,66%-4,50682,00682,00682,00682,006821
27/05/2021-2,80%-19,75686,50695,00686,50695,00163K19
25/05/2021-0,18%-1,25706,25697,00697,00706,2528K3
21/05/20210,07%0,50707,50707,50707,50707,507071
20/05/20210,28%2,00707,00707,00707,00707,006K2
19/05/20210,71%5,00705,00696,00696,00705,006K2
18/05/2021-1,82%-13,00700,00700,00695,00700,008K3
13/05/20211,13%8,00713,00713,00713,00713,007131
11/05/2021-1,54%-11,00705,00705,00705,00705,007051
10/05/20210,85%6,00716,00716,00716,00716,007161
07/05/2021-1,81%-13,10710,00710,00706,00710,0011K4
06/05/2021-0,96%-7,00723,10723,10723,10723,104K1
05/05/2021-0,67%-4,90730,10730,10730,10730,107301
04/05/20210,41%3,00735,00735,00735,00735,007K1
03/05/20211,10%8,00732,00732,90732,00732,9024K4
30/04/20214,17%28,99724,00718,00718,00724,004K3
28/04/2021-1,97%-13,99695,01695,01695,01695,016951
27/04/2021-0,11%-0,80709,00709,10709,00709,101K2
26/04/2021-2,35%-17,08709,80712,60709,80712,602K2
23/04/2021-5,35%-41,12726,88732,20725,00732,204K5
19/04/2021-1,25%-9,70768,00779,00768,00779,0046K3
15/04/2021-0,18%-1,40777,70777,70777,70777,707771
13/04/20211,00%7,70779,10779,10779,10779,104K1
09/04/20211,30%9,90771,40771,40771,40771,407711
08/04/2021-1,10%-8,50761,50770,00761,50770,009K2
07/04/2021-1,79%-14,01770,00765,00765,00770,002K2
05/04/20211,56%12,01784,01783,70783,70784,019K2
01/04/2021-3,36%-26,88772,00775,00772,00775,002K2
30/03/2021-0,51%-4,12798,88798,88798,88798,882K2
29/03/202110,08%73,50803,00803,00803,00803,008031
23/03/20210,01%0,07729,50729,50729,50729,507291
22/03/20211,45%10,43729,43719,00719,00729,43143K3
19/03/2021-2,24%-16,50719,00719,00719,00719,007191
18/03/2021-3,07%-23,30735,50725,00725,00735,502K3
16/03/20214,03%29,40758,80751,09751,09758,802K2
02/03/20210,39%2,80729,40729,40729,40729,402K1
01/03/20210,68%4,90726,60731,23726,60731,233K2
26/02/20210,18%1,28721,70721,00721,00721,703K2
25/02/20211,40%9,92720,42724,50720,42724,5073K3
24/02/2021-0,98%-7,00710,50710,00710,00710,508K2
22/02/20211,92%13,50717,50716,80716,80717,503K2
19/02/2021-1,50%-10,70704,00713,30704,00713,304K3
18/02/20211,38%9,70714,70699,28699,28714,7024K2
17/02/2021-0,28%-2,00705,00705,00705,00705,007051
12/02/2021-1,12%-8,00707,00711,00707,00711,003K4
09/02/20211,07%7,60715,00715,00715,00715,007151
08/02/20210,20%1,40707,40715,00700,00715,0013K10
05/02/2021-0,55%-3,90706,00707,00706,00707,001K2
04/02/20211,13%7,90709,90705,00703,19718,55889K1.098
03/02/2021-1,40%-10,00702,00710,00702,00710,004K5
02/02/2021-2,35%-17,10712,00712,00712,00712,0019K4
29/01/2021-2,64%-19,76729,10729,10729,10729,107291
27/01/20211,96%14,36748,86748,86748,86748,867481
26/01/20214,41%31,00734,50734,50734,50734,507341
21/01/20211,18%8,20703,50703,50703,50703,504K1
20/01/2021-1,01%-7,10695,30695,30695,30695,306951
19/01/20212,21%15,21702,40702,40702,40702,407021
14/01/2021-1,19%-8,31687,19687,19687,19687,196871
12/01/2021-4,26%-30,91695,50710,00695,50710,5078K7
11/01/20212,19%15,55726,41715,40715,40728,20103K16
08/01/2021-0,38%-2,74710,86705,65702,65710,866K5
07/01/20210,75%5,30713,60705,22705,22713,6071K3
06/01/2021-0,16%-1,14708,30720,51708,30720,5195K3
05/01/20211,47%10,25709,44709,44709,44709,447091
04/01/20211,08%7,49699,19699,19699,19699,1970K1
30/12/2020-0,71%-4,97691,70691,70691,70691,706911
29/12/2020-2,06%-14,63696,67704,60696,67704,6074K4
28/12/20203,45%23,70711,30708,89708,89711,3075K2
21/12/20200,00%0,00687,60687,60687,60687,606871
18/12/2020-0,34%-2,32687,60687,60687,60687,606871
17/12/2020-1,11%-7,76689,92689,50689,50689,9270K2
16/12/20200,89%6,18697,68697,68697,68697,6870K1
15/12/2020-1,26%-8,83691,50692,50691,50692,501K2
14/12/20202,22%15,21700,33700,33700,33700,3370K1
10/12/2020-1,92%-13,38685,12690,40685,12690,408K3
09/12/2020-0,19%-1,30698,50692,30690,30698,508K3
08/12/20200,00%0,00699,80699,80699,80699,803K1
04/12/2020-0,72%-5,11699,80711,60699,80711,6091K2
03/12/2020-3,01%-21,84704,91722,97704,91722,976K5
02/12/2020-1,79%-13,25726,75733,10726,75733,102K3
01/12/2020-0,98%-7,30740,00740,00740,00740,007401
30/11/2020-1,27%-9,60747,30747,30747,30747,301K1
27/11/20200,92%6,90756,90756,90756,90756,902K1
25/11/2020-0,54%-4,10750,00750,00750,00750,002K2
23/11/20200,55%4,10754,10754,10754,10754,102K1
19/11/2020-1,32%-10,00750,00750,00750,00750,002K1
18/11/2020-1,31%-10,10760,00765,40760,00765,402K2
17/11/20200,20%1,50770,10770,10770,10770,1010K1
16/11/20200,47%3,60768,60768,60768,60768,607681
13/11/20202,04%15,30765,00766,10765,00766,106K2
12/11/20203,95%28,52749,70731,10731,10749,701K2
10/11/2020--721,18729,25721,18729,258K2


*exoneração de responsabilidade e termos de uso


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


baixe o app do ibovX
app android
app ios


© 2017-2021 ibovX
Todos os direitos reservados. (v3.4.2)
www.ibovx.com.br
Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito