ibovX - histórico, cotações e gráficos BOVESPA, maiores baixas bovespa, maiores altas bovespa, Cotações moedas e criptomoedas Bitcoin BTC, Ethereum ETH, Cardano ADA e muito mais

cotações, gráficos e mais...

login
papéis
menu


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
19/11/2024-0,30%-2,34780,00780,00780,00780,007801
18/11/20241,10%8,48782,34782,34782,34782,342K1
08/11/20243,49%26,11773,86773,86773,86773,862K2
07/11/2024-3,76%-29,18747,75750,00747,75750,005K4
05/11/20240,56%4,31776,93774,56774,56776,9381K3
04/11/20240,14%1,08772,62772,62772,62772,622K1
29/10/2024-0,69%-5,34771,54771,54771,54771,545K3
24/10/2024-1,41%-11,14776,88776,88776,88776,882K1
22/10/2024-4,39%-36,17788,02775,72775,72790,4836K4
21/10/20241,22%9,96824,19814,23814,23824,1917K2
18/10/20241,74%13,96814,23814,23814,23814,2316K1
11/10/20242,60%20,26800,27800,27800,27800,272K1
08/10/20241,40%10,78780,01780,01780,01780,017801
03/10/2024-1,41%-10,97769,23769,23769,23769,234K2
01/10/20241,22%9,43780,20780,20780,20780,204K1
27/09/2024-0,57%-4,43770,77770,77770,77770,777701
20/09/20240,63%4,85775,20775,20775,20775,208K1
18/09/2024-1,90%-14,91770,35776,88770,35776,885K3
17/09/2024-3,16%-25,65785,26785,26785,26785,264K2
11/09/2024-2,09%-17,29810,91810,91810,91810,918101
10/09/20246,92%53,58828,20800,00800,00828,4824K8
15/08/20242,64%19,94774,62774,62774,62774,624K1
13/08/2024-1,20%-9,16754,68754,68754,68754,684K1
31/07/2024-1,66%-12,88763,84763,07763,07763,842K2
24/07/20241,56%11,92776,72776,72776,72776,722K1
23/07/2024-2,53%-19,83764,80764,80764,80764,802K2
17/07/20241,39%10,78784,63784,63784,63784,6316K1
16/07/20242,56%19,30773,85777,70773,85777,702K2
05/07/2024-1,30%-9,93754,55754,55754,55754,557541
21/06/20242,37%17,69764,48764,48764,48764,482K1
13/06/20243,12%22,63746,79746,79746,79746,7915K1
12/06/2024-0,20%-1,46724,16724,16724,16724,167241
11/06/20241,39%9,94725,62725,62725,62725,627251
07/06/2024-1,22%-8,81715,68720,00715,68720,0043K2
05/06/20240,07%0,49724,49724,49724,49724,4914K1
04/06/20242,73%19,24724,00704,76704,76724,001K2
03/06/20242,82%19,35704,76708,40700,00708,40162K10
31/05/20242,43%16,29685,41685,41685,41685,412K1
28/05/2024-1,57%-10,68669,12670,59669,12670,592K2
27/05/2024-0,82%-5,64679,80646,93646,87680,9626K4
24/05/2024-0,96%-6,63685,44685,44685,44685,446851
20/05/2024-0,44%-3,03692,07692,07692,07692,076921
14/05/20240,24%1,68695,10696,50693,42696,5015K3
08/05/20240,70%4,80693,42692,76692,76693,4297K2
07/05/20240,00%0,00688,62690,69687,24690,69570K15
06/05/20240,09%0,62688,62688,62688,62688,627K1
03/05/2024-1,32%-9,22688,00688,80688,00688,805K2
02/05/2024-1,87%-13,28697,22697,22697,22697,226971
30/04/20242,32%16,10710,50700,03700,03710,50141K2
29/04/20240,00%0,00694,40687,24687,24694,409K2
26/04/2024-0,82%-5,75694,40694,40694,40694,402K1
23/04/20245,88%38,89700,15689,24689,24700,1574K2
16/04/20243,31%21,16661,26660,75660,75661,267K2
12/04/20240,20%1,28640,10640,10640,10640,106K3
09/04/20240,42%2,66638,82638,82638,82638,821K1
08/04/2024-0,10%-0,64636,16636,16636,16636,166361
05/04/2024-1,34%-8,65636,80636,80636,80636,802K1
03/04/2024-0,50%-3,25645,45645,45645,45645,456451
02/04/2024-0,50%-3,25648,70648,70648,70648,706481
01/04/20240,69%4,45651,95648,00648,00651,9564K6
28/03/20241,97%12,50647,50647,50647,50647,506471
27/03/20241,58%9,85635,00635,00635,00635,0013K1
18/03/20240,99%6,15625,15606,63606,63625,1515K4
15/03/2024-1,61%-10,12619,00620,00619,00620,0055K7
14/03/2024-0,90%-5,73629,12629,12629,12629,1213K1
12/03/20240,57%3,59634,85633,78633,78634,851K2
11/03/20240,52%3,26631,26626,22626,22631,2671K4
08/03/20243,16%19,22628,00627,00627,00628,002K3
04/03/20240,03%0,19608,78608,78608,78608,782K1
01/03/20240,00%0,00608,59608,59608,59608,591K1
23/02/20243,34%19,69608,59607,50607,50608,593K2
20/02/20241,06%6,16588,90588,90588,90588,901K1
19/02/2024-2,49%-14,86582,74582,74582,74582,741K1
08/02/2024-0,40%-2,40597,60597,60597,60597,605971
06/02/2024-2,13%-13,05600,00603,60600,00603,6013K4
05/02/20241,32%7,99613,05613,05613,05613,056131
02/02/20240,34%2,06605,06605,06605,06605,066051
01/02/20240,60%3,60603,00603,00603,00603,0030K1
31/01/2024-0,50%-3,00599,40605,00599,40605,0019K2
30/01/20241,59%9,40602,40602,40602,40602,406K1
26/01/20240,09%0,55593,00593,00593,00593,0030K2
25/01/20241,62%9,45592,45583,40581,34592,45462K31
24/01/2024-5,65%-34,93583,00600,00582,00600,00499K34
23/01/20241,38%8,39617,93617,93617,93617,931K1
22/01/20240,33%1,98609,54607,56607,56609,544K3
17/01/20240,46%2,76607,56607,56607,56607,563K1
16/01/20240,11%0,67604,80607,16604,80607,164K2
11/01/2024-0,23%-1,37604,13604,13604,13604,1312K1
09/01/20240,17%1,00605,50604,00604,00605,50456K41
05/01/20240,00%0,00604,50604,50604,50604,506041
04/01/20244,31%25,00604,50605,00604,00605,0076K4
27/12/20230,00%0,00579,50579,50579,50579,505791
26/12/2023-0,67%-3,90579,50581,50579,00581,50539K46
22/12/20230,85%4,90583,40585,00582,50585,00117K8
21/12/2023-1,75%-10,32578,50582,30578,50582,3061K4
20/12/2023-1,06%-6,28588,82584,00584,00588,825K2
18/12/20231,07%6,28595,10595,10595,10595,104K1
15/12/2023-1,09%-6,49588,82588,82588,82588,823K1
11/12/20230,90%5,31595,31586,21586,21595,314K3
04/12/2023-1,91%-11,46590,00590,00590,00590,005901
01/12/20230,95%5,66601,46603,90601,46603,902K2
28/11/20230,81%4,80595,80598,80595,80599,04239K3
21/11/20230,88%5,13591,00591,00591,00591,0059K1
20/11/2023-1,59%-9,44585,87595,31585,61595,31118K3
17/11/2023-0,75%-4,49595,31595,31595,31595,315951
01/11/20232,74%16,00599,80599,80599,80599,8060K1
27/10/2023-3,18%-19,18583,80591,77583,80591,772K2
26/10/20231,59%9,45602,98602,98602,98602,983K1
24/10/2023-4,36%-27,09593,53600,00593,53600,009K2
20/10/2023-0,64%-4,02620,62620,62620,62620,626K1
18/10/20231,90%11,64624,64617,32617,32624,644K2
13/10/20231,92%11,56613,00613,00613,00613,0010K1
11/10/2023-0,59%-3,56601,44601,44601,44601,445K2
10/10/2023-2,86%-17,80605,00605,00605,00605,003K1
03/10/20233,34%20,12622,80622,80622,80622,806K1
02/10/2023-2,08%-12,81602,68602,68602,68602,681K1
25/09/20230,10%0,61615,49615,49615,49615,496151
22/09/20231,49%9,04614,88614,88614,88614,886141
20/09/20230,47%2,84605,84605,84605,84605,846051
19/09/2023-0,55%-3,34603,00606,34603,00606,3411K3
18/09/2023-1,54%-9,51606,34605,73605,73606,342K2
13/09/2023-2,41%-15,19615,85616,70615,85616,704K3
11/09/2023-0,73%-4,63631,04631,04631,04631,0412K1
08/09/2023-1,25%-8,04635,67635,67635,67635,676351
06/09/2023-0,49%-3,16643,71631,47631,47643,71385K6
05/09/20232,37%14,98646,87635,06635,06646,87258K4
30/08/20230,20%1,26631,89631,89631,89631,896311
25/08/20230,10%0,63630,63630,63630,63630,636301
24/08/20230,85%5,28630,00630,00630,00630,003K1
22/08/2023-1,00%-6,33624,72624,72624,72624,72125K1
21/08/20232,43%14,95631,05631,05631,05631,056K1
01/08/20231,00%6,10616,10616,10616,10616,1031K1
31/07/2023-1,12%-6,90610,00615,00610,00615,009K2
27/07/2023--616,90619,28616,90619,283K3


*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

© 2017-2024 ibovX
Todos os direitos reservados. (v4.2.8)
www.ibovx.com.br


Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito
menu
x
 home  histórico por papel Bovespa  histórico do Ibovespa  maiores baixas Bovespa  maiores altas Bovespa  papéis baixas consecutivas  papéis altas consecutivas  quantidade de altas e baixas %   variação papéis Bovespa  maiores volume Bovespa  maiores negócios Bovespa  IFR papéis Bovespa  volatilidade papéis Bovespa  ETFs Bovespa  BDRs Bovespa  BDRs de ETFs Bovespa  opções - maiores negócios  opções - maiores volumes  opções - data de vencimento  moedas e criptomoedas  meus papéis Bovespa  calcular preço médio ações  candlestick tutorial  sobre o ibovX  contato  remover propagandas
download app android
download app ios
login
x
 editar cadastro  meus papéis Bovespa  remover propagandas  deslogar