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: KNCR11

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
28/02/20200,67%0,69103,80103,11103,08104,155M2.556
27/02/20200,11%0,11103,11102,80102,70103,806M1.054
26/02/2020-0,26%-0,27103,00103,03102,90103,265M1.845
21/02/20200,26%0,27103,27103,26103,01103,503M1.058
20/02/20200,10%0,10103,00102,90102,80103,305M1.312
19/02/20200,16%0,16102,90102,93102,70103,167M1.797
18/02/2020-0,63%-0,65102,74103,32102,74103,387M2.050
17/02/20200,37%0,38103,39103,15102,90103,457M1.713
14/02/20200,39%0,40103,01102,85102,85103,579M2.138
13/02/2020-0,08%-0,08102,61102,77102,61102,948M2.801
12/02/2020-0,26%-0,27102,69102,81102,61103,0015M1.639
11/02/20200,18%0,19102,96102,77102,56103,029M4.683
10/02/2020-0,23%-0,24102,77103,01102,47103,2014M2.109
07/02/20200,11%0,11103,01103,00102,90103,3010M2.176
06/02/20200,10%0,10102,90102,80102,50103,3813M2.641
05/02/2020-1,14%-1,19102,80103,51102,76103,8014M3.285
04/02/20200,18%0,19103,99103,27103,27104,447M2.837
03/02/2020-0,79%-0,83103,80104,59103,11104,597M2.271
31/01/2020-0,03%-0,03104,63104,98104,50105,295M2.342
30/01/2020-0,10%-0,10104,66104,77104,50105,3610M1.452
29/01/2020-0,45%-0,47104,76105,24104,75105,494M1.171
28/01/20200,22%0,23105,23104,01104,01105,944M3.535
27/01/2020-1,50%-1,60105,00106,31103,49106,506M3.557
24/01/20200,09%0,10106,60106,50106,33106,605M980
23/01/2020-0,05%-0,05106,50106,45106,16106,706M3.509
22/01/2020-0,13%-0,14106,55106,79106,12106,979M5.838
21/01/2020-0,29%-0,31106,69106,99106,20107,004M1.696
20/01/20200,09%0,10107,00106,90106,18107,006M1.615
17/01/20200,04%0,04106,90106,90106,32106,986M1.171
16/01/20200,32%0,34106,86106,27106,00106,978M2.270
15/01/2020-0,50%-0,53106,52107,00106,15107,0111M2.120
14/01/20200,05%0,05107,05107,00106,15107,194M1.601
13/01/2020-0,28%-0,30107,00107,28106,60107,987M4.856
10/01/2020-0,06%-0,06107,30107,40106,90107,708M7.798
09/01/2020-0,41%-0,44107,36107,80106,12107,819M2.368
08/01/20200,77%0,82107,80106,98105,97108,0021M7.435
07/01/20200,14%0,15106,98106,99106,30107,206M2.001
06/01/20200,31%0,33106,83106,50105,75107,2012M3.900
03/01/20200,47%0,50106,50106,00104,98106,509M2.586
02/01/20200,24%0,25106,00105,50104,70108,208M11.113
30/12/20191,10%1,15105,75104,50104,04105,788M1.976
27/12/20190,44%0,46104,60104,30103,62104,7936M2.001
26/12/20190,22%0,23104,14103,98103,71104,3011M3.773
23/12/20190,26%0,27103,91103,64103,60103,989M17.700
20/12/2019-0,06%-0,06103,64103,68103,60103,989M3.139
19/12/20190,10%0,10103,70103,72103,49104,007M2.847
18/12/2019-0,10%-0,10103,60103,91103,49103,9212M3.164
17/12/20190,10%0,10103,70103,61103,50103,9711M1.230
16/12/20190,10%0,10103,60103,55103,20104,0015M6.216
13/12/2019-0,09%-0,09103,50103,60102,82103,708M14.255
12/12/20190,28%0,29103,59103,63103,30103,689M11.640
11/12/2019-0,13%-0,13103,30103,54102,97103,878M12.209
10/12/20190,06%0,06103,43103,53103,32103,877M10.975
09/12/2019-0,38%-0,39103,37103,66103,35103,7513M1.737
06/12/20190,23%0,24103,76103,66103,50103,856M1.070
05/12/20190,02%0,02103,52103,51103,50103,787M2.660
04/12/2019-0,38%-0,40103,50103,84103,50103,979M2.795
03/12/20190,39%0,40103,90103,63103,51104,007M1.386
02/12/2019-0,57%-0,59103,50103,44103,07103,988M2.550
29/11/2019-0,20%-0,21104,09104,30103,81104,304M854
28/11/20190,71%0,74104,30103,89103,50104,307M1.293
27/11/2019-0,66%-0,69103,56104,25103,50104,309M2.956
26/11/20190,53%0,55104,25103,70103,62104,279M3.280
25/11/20190,00%0,00103,70103,70103,50103,708M3.034
22/11/20190,19%0,20103,70103,50103,50103,706M2.826
21/11/20190,23%0,24103,50103,15103,11103,917M3.707
19/11/20190,63%0,65103,26102,78102,63103,296M4.267
18/11/20190,01%0,01102,61102,60102,60102,975M4.838
14/11/2019-0,03%-0,03102,60102,63102,55103,009M27.207
13/11/20190,21%0,22102,63102,44102,37102,666M13.240
12/11/2019-0,39%-0,40102,41102,79102,38102,815M11.961
11/11/20190,09%0,09102,81102,97102,37102,976M11.513
08/11/20190,13%0,13102,72102,69102,50103,007M6.552
07/11/20190,26%0,27102,59102,34102,03102,696M2.105
06/11/2019-0,27%-0,28102,32102,87102,20102,9710M1.922
05/11/20190,09%0,09102,60102,50102,40103,509M2.526
04/11/2019-0,38%-0,39102,51102,90102,30102,988M1.917
01/11/2019-1,47%-1,54102,90102,78102,30103,747M2.033
31/10/20191,22%1,26104,44103,17102,51104,8010M1.564
30/10/20190,82%0,84103,18102,34102,00103,4311M2.396
29/10/20190,02%0,02102,34102,36102,26102,506M7.026
28/10/2019-0,54%-0,56102,32102,62102,25102,835M1.257
25/10/20190,42%0,43102,88102,44102,30102,997M1.084
24/10/2019-0,22%-0,23102,45102,69102,30102,784M1.191
23/10/2019-0,30%-0,31102,68102,99102,40103,106M1.129
22/10/20190,23%0,24102,99102,87102,40103,007M3.623
21/10/20190,11%0,11102,75102,64102,38103,5014M1.949
18/10/20190,38%0,39102,64102,25102,13102,644M1.342
17/10/2019-0,78%-0,80102,25103,11102,21103,2512M11.751
16/10/2019-0,14%-0,14103,05103,15102,81103,385M1.059
15/10/20190,18%0,19103,19103,20103,01103,346M1.050
14/10/2019-0,17%-0,18103,00103,18102,80103,418M2.123
11/10/20190,39%0,40103,18102,87102,56103,497M1.405
10/10/20190,26%0,27102,78102,51102,40102,836M1.101
09/10/2019-0,37%-0,38102,51102,70102,50103,506M1.531
08/10/20190,33%0,34102,89102,61102,23103,687M9.841
07/10/2019-1,07%-1,11102,55103,68102,51103,788M10.245
04/10/2019-0,04%-0,04103,66103,71103,31103,925M1.185
03/10/2019-0,03%-0,03103,70103,85103,64104,294M1.455
02/10/2019-0,40%-0,42103,73104,15103,73104,4010M1.437
01/10/2019-0,70%-0,73104,15104,48104,03104,736M2.240
30/09/20190,03%0,03104,88104,85104,80105,096M700
27/09/20190,04%0,04104,85104,86104,75105,183M1.153
26/09/20190,39%0,41104,81104,50104,40105,025M1.865
25/09/2019-0,35%-0,37104,40104,75104,40104,978M1.328
24/09/20190,11%0,11104,77104,74104,50104,846M1.206
23/09/2019-0,21%-0,22104,66104,82104,55104,904M1.766
20/09/20190,42%0,44104,88104,67104,50105,004M2.388
19/09/2019-0,35%-0,37104,44104,99104,44105,004M4.757
18/09/2019-0,25%-0,26104,81105,01104,71105,103M1.196
17/09/20190,07%0,07105,07105,01104,90105,503M1.070
16/09/20190,05%0,05105,00104,94104,62105,005M1.529
13/09/20190,05%0,05104,95104,89104,60104,954M1.082
12/09/20190,31%0,32104,90104,60104,30104,903M1.109
11/09/2019-0,26%-0,27104,58104,88104,41104,963M1.128
10/09/2019-0,12%-0,13104,85104,96104,70104,982M713
09/09/20190,15%0,16104,98104,61104,61105,135M1.310
06/09/2019-0,03%-0,03104,82104,80104,56105,063M2.108
05/09/2019-0,19%-0,20104,85105,03104,51105,033M1.238
04/09/20190,47%0,49105,05104,56104,56105,293M1.685
03/09/2019-0,42%-0,44104,56104,99104,50105,207M1.283
02/09/2019-0,83%-0,88105,00105,22104,29105,608M1.635
30/08/20190,46%0,48105,88105,40105,40105,885M1.095
29/08/20190,17%0,18105,40105,20104,85105,505M587
28/08/20190,40%0,42105,22104,74104,53105,225M715
27/08/20190,00%0,00104,80104,75104,34104,809M1.213
26/08/2019-0,19%-0,20104,80105,00104,55105,158M1.025
23/08/20190,48%0,50105,00104,50104,17105,198M945
22/08/20190,32%0,33104,50104,34104,06104,664M664
21/08/20190,16%0,17104,17104,02104,02104,806M1.092
20/08/20190,07%0,07104,00103,95103,95104,357M559
19/08/2019-0,04%-0,04103,93104,16103,86104,346M1.323
16/08/20190,07%0,07103,97103,89103,50104,058M701
15/08/2019--103,90103,89103,73104,285M1.542


*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