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: KMIC34

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
03/10/20243,04%3,78128,00128,00128,00128,005121
02/10/20240,60%0,74124,22123,48123,48124,227432
01/10/20243,11%3,72123,48120,48120,48123,482K4
30/09/2024-0,93%-1,13119,76119,76119,76119,767181
25/09/2024-0,16%-0,19120,89120,89120,89120,892411
24/09/20242,13%2,52121,08121,08121,08121,086051
18/09/20240,30%0,36118,56118,56118,56118,561181
16/09/2024-0,20%-0,24118,20118,44118,20118,441K2
12/09/2024-0,70%-0,84118,44118,44118,44118,441181
10/09/20240,51%0,60119,28118,59118,59119,289533
06/09/2024-1,69%-2,04118,68118,68118,68118,683561
30/08/20242,24%2,64120,72120,72120,72120,721201
28/08/20242,39%2,76118,08117,87117,87118,081K2
21/08/2024-1,23%-1,44115,32115,32115,32115,321151
20/08/20241,35%1,56116,76116,76116,76116,765831
12/08/2024-0,30%-0,35115,20115,20115,20115,201151
09/08/2024-0,88%-1,03115,55115,83115,55115,833462
07/08/2024-0,72%-0,84116,58116,58116,58116,581161
06/08/2024-0,15%-0,18117,42117,37117,37117,422342
02/08/2024-1,01%-1,20117,60118,44117,60118,442362
01/08/2024-0,60%-0,72118,80118,80118,80118,802371
31/07/2024-1,49%-1,81119,52120,25119,28120,259563
26/07/2024-0,48%-0,59121,33121,33121,33121,332421
23/07/20241,60%1,92121,92120,27120,27121,924842
19/07/20241,69%2,00120,00120,00120,00120,003K1
18/07/20247,70%8,44118,00113,97113,97119,00151K7
16/07/2024-0,30%-0,33109,56109,56109,56109,561091
12/07/20240,60%0,66109,89110,43109,89110,653K5
11/07/20240,20%0,22109,23109,23109,23109,231091
10/07/2024-0,10%-0,11109,01108,46108,46109,016512
09/07/20240,40%0,44109,12108,68108,68109,123263
08/07/2024-0,60%-0,66108,68108,68108,68108,681081
05/07/2024-0,91%-1,00109,34109,34109,34109,341091
04/07/2024-0,39%-0,43110,34110,34110,34110,345511
02/07/20240,20%0,22110,77110,77110,77110,776K2
01/07/20242,32%2,51110,55111,54110,55111,5412K3
27/06/20242,17%2,29108,04108,46108,04108,479755
26/06/2024-3,57%-3,92105,75105,75105,75105,751051
25/06/20240,91%0,99109,67109,12109,12109,675473
19/06/20243,02%3,19108,68107,09107,09108,688K3
14/06/2024-0,76%-0,81105,49105,49105,49105,492K2
10/06/20241,33%1,40106,30106,30106,30106,302121
07/06/20243,27%3,32104,90104,90104,90104,901041
06/06/2024-0,31%-0,32101,58101,58101,58101,581011
03/06/20241,09%1,10101,90101,99101,90101,993052
31/05/20242,02%2,00100,80100,80100,80100,803023
29/05/20240,00%0,0098,8098,8098,8098,80981
28/05/20240,91%0,8998,8098,8098,8098,804941
27/05/2024-1,89%-1,8997,9197,9197,9197,915K1
22/05/2024-1,48%-1,5099,80100,0399,80100,038K4
21/05/20240,40%0,40101,30100,37100,37101,307053
20/05/20240,92%0,92100,90101,40100,90101,401K2
16/05/20240,08%0,0899,9899,9899,9899,98991
15/05/20241,42%1,4099,9099,9099,9099,901K1
13/05/20240,51%0,5098,5098,5098,5098,50981
10/05/20243,38%3,2098,0097,5097,5098,001K3
06/05/20240,13%0,1294,8094,8094,8094,809481
02/05/2024-0,96%-0,9294,6894,7793,5194,777K10
30/04/20241,07%1,0195,6095,6095,6095,606691
29/04/2024-2,08%-2,0194,5995,5594,5995,552853
24/04/20240,00%0,0096,6096,6096,0096,603K5
23/04/2024-0,41%-0,4096,6096,6096,6096,603861
22/04/20241,05%1,0197,0097,0097,0097,002K1
18/04/20242,81%2,6295,9995,3195,3195,993K3
15/04/20240,33%0,3193,3793,9693,3793,969K2
10/04/20240,68%0,6393,0692,1692,1093,0686K3
09/04/2024-1,44%-1,3592,4392,4392,2292,432K4
08/04/20240,63%0,5993,7893,1993,1993,785K3
05/04/2024-0,05%-0,0593,1992,9792,9693,192793
03/04/20240,39%0,3693,2493,2493,2493,242791
02/04/2024-0,61%-0,5792,8893,4592,5293,454K6
01/04/20241,01%0,9393,4592,5291,8993,455K5
28/03/20243,52%3,1592,5290,7590,7592,524K4
26/03/20240,10%0,0989,3790,0089,3790,003K2
25/03/2024-1,49%-1,3589,2889,9889,2889,982K3
22/03/20240,60%0,5490,6390,6390,6390,631812
21/03/20242,14%1,8990,0990,3090,0990,302K2
18/03/20240,23%0,2088,2088,2088,2088,202K1
15/03/2024-0,02%-0,0288,0088,5688,0088,561K4
14/03/2024-0,81%-0,7288,0288,0288,0288,02881
11/03/2024-0,20%-0,1888,7488,7488,7488,74881
08/03/20240,61%0,5488,9289,3788,7489,371K4
07/03/20240,00%0,0088,3888,4788,3888,472K5
06/03/20242,13%1,8488,3888,3888,2888,385K5
05/03/2024-0,01%-0,0186,5486,5486,5486,545191
01/03/20241,30%1,1186,5586,1686,1686,552582
28/02/20240,28%0,2485,4485,4485,4485,44851
16/02/20241,43%1,2085,2084,0384,0385,2010K6
15/02/20240,67%0,5684,0084,0084,0084,008401
08/02/20240,58%0,4883,4483,4483,4483,441K1
07/02/2024-0,50%-0,4282,9683,8482,9683,842K2
06/02/2024-0,17%-0,1483,3883,3883,3883,384161
05/02/20240,29%0,2483,5283,5283,5283,528351
02/02/2024-0,67%-0,5683,2884,0583,2884,059232
01/02/2024-1,63%-1,3983,8484,5683,8484,561K3
30/01/2024-0,15%-0,1385,2384,6484,6485,402K3
26/01/20240,09%0,0885,3685,3685,3685,361701
25/01/20242,40%2,0085,2884,1684,1685,283K3
24/01/2024-2,43%-2,0783,2884,5083,2584,566K18
23/01/2024-0,01%-0,0185,3585,3585,3585,352561
22/01/20240,79%0,6785,3684,5684,5685,366823
19/01/2024-1,16%-0,9984,6985,8684,6985,8643K2
18/01/2024-2,05%-1,7985,6885,6885,6885,681K1
17/01/20240,82%0,7187,4787,4787,4787,47871
15/01/20240,00%0,0086,7686,7686,7686,761731
11/01/2024-1,53%-1,3586,7686,7686,7686,764331
10/01/2024-0,31%-0,2788,1188,1188,1188,113521
09/01/20240,61%0,5488,3888,6588,3888,652652
05/01/2024-1,80%-1,6187,8487,8487,8487,84871
04/01/20241,88%1,6589,4589,4589,4589,4518K1
03/01/20242,87%2,4587,8087,8087,8087,808781
27/12/2023-1,11%-0,9685,3586,2285,3586,225162
18/12/2023-0,52%-0,4586,3187,4886,3187,485232
15/12/20231,00%0,8686,7686,7686,7686,765201
14/12/20230,47%0,4085,9085,9085,9085,901711
13/12/2023-1,61%-1,4085,5085,5985,4185,592K5
11/12/20230,68%0,5986,9086,9086,9086,902601
07/12/20230,51%0,4486,3186,3186,3186,311721
06/12/20231,17%0,9985,8785,8785,8785,872571
28/11/20232,64%2,1884,8884,8884,8884,885941
20/11/20231,25%1,0282,7083,1282,7083,124155
14/11/20230,29%0,2481,6881,6881,6881,68811
13/11/20231,39%1,1281,4481,4481,4481,44811
09/11/2023-0,10%-0,0880,3280,7580,3280,754K2
08/11/2023-3,18%-2,6480,4080,4080,4080,40801
03/11/20231,26%1,0383,0483,0483,0483,04831
01/11/20231,10%0,8982,0182,0182,0182,014101
30/10/2023-5,52%-4,7481,1284,8981,1284,894902
20/10/2023-0,73%-0,6385,8685,8685,8685,86851
19/10/2023-0,30%-0,2686,4986,4986,4986,49861
17/10/20230,41%0,3586,7586,7586,7586,752K1
13/10/20231,47%1,2586,4085,5985,5986,405K4
11/10/2023-0,18%-0,1585,1585,1585,1585,154251
10/10/2023--85,3085,3085,3085,301K1


*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