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: KNHY11

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
16/08/2019-2,57%-3,01113,99117,00113,50117,19484K172
15/08/20190,09%0,10117,00116,90116,70117,99112K41
14/08/2019-0,09%-0,10116,90116,99116,16117,10106K41
13/08/2019-2,42%-2,90117,00120,00117,00120,00375K75
12/08/20190,04%0,05119,90119,99118,90120,00164K36
09/08/2019-0,95%-1,15119,85120,99117,09121,00287K88
08/08/20190,84%1,01121,00120,00119,50121,00140K27
07/08/2019-0,42%-0,51119,99120,52119,01120,52123K61
06/08/2019-1,22%-1,49120,50121,82120,50121,82156K52
05/08/2019-3,72%-4,71121,99126,89120,80126,89341K107
02/08/2019-0,16%-0,20126,70127,00126,50127,4086K20
01/08/2019-0,31%-0,40126,90126,68126,00127,50187K25
31/07/2019-0,55%-0,71127,30128,00126,85128,05106K23
30/07/20192,41%3,01128,01125,02125,00130,00296K76
29/07/2019-0,56%-0,70125,00125,50125,00125,75110K38
26/07/20191,79%2,21125,70123,49123,49125,90212K70
25/07/20190,77%0,94123,49121,90121,87123,4983K34
24/07/20191,28%1,55122,55121,00120,45122,55191K86
23/07/20190,83%1,00121,00121,89117,65121,89499K239
22/07/2019-1,64%-2,00120,00122,99116,50123,33483K143
19/07/20190,26%0,32122,00121,65121,65123,45386K111
18/07/20191,40%1,68121,68120,00119,80121,74336K100
17/07/2019-4,00%-5,00120,00124,33119,60124,40444K165
16/07/2019-3,85%-5,00125,00130,50122,50130,79790K212
15/07/2019-2,62%-3,50130,00133,99127,06134,00573K192
12/07/2019-2,16%-2,95133,50136,45129,31136,45303K128
11/07/20194,18%5,47136,45130,98127,91136,45757K220
10/07/20191,93%2,48130,98127,72127,72130,98273K71
08/07/2019-0,39%-0,50128,50129,34128,50131,35167K59
05/07/20190,00%0,00129,00129,00125,00129,00328K177
04/07/2019-3,64%-4,87129,00132,99127,90133,00707K203
03/07/20190,88%1,17133,87132,12131,30134,00460K196
02/07/2019-2,78%-3,80132,70135,71131,55135,99402K222
01/07/20191,11%1,50136,50133,88128,80136,50547K122
28/06/2019-0,15%-0,20135,00135,50132,00136,00324K75
27/06/20194,00%5,20135,20131,33129,21139,49522K96
26/06/20190,87%1,12130,00129,20128,95130,99691K65
25/06/20190,22%0,28128,88128,97128,50128,97183K53
24/06/2019-1,06%-1,38128,60129,99127,34129,99468K73
21/06/20191,47%1,88129,98130,00129,21130,00232K38
19/06/2019-0,16%-0,20128,10128,60127,22129,90865K95
18/06/20190,23%0,30128,30128,51128,06128,97139K44
17/06/20191,59%2,00128,00126,99126,99131,001M259
14/06/20192,56%3,14126,00121,96121,78132,50450K116
13/06/20192,38%2,86122,86119,41119,18126,00718K122
12/06/20192,00%2,35120,00117,16117,16120,94582K54
11/06/2019-1,13%-1,35117,65119,50117,50119,50268K80
10/06/2019-0,42%-0,50119,00119,49118,05119,49107K36
07/06/2019-0,42%-0,50119,50120,00117,10120,00342K138
06/06/20193,12%3,63120,00116,79115,91120,00487K104
05/06/20191,69%1,93116,37114,51114,51116,80119K48
04/06/2019-1,89%-2,21114,44116,80114,40119,50894K429
03/06/20190,13%0,15116,65116,50116,01119,68682K126
31/05/20190,43%0,50116,50117,25116,31121,00338K81
30/05/2019-1,34%-1,58116,00117,69115,80117,70356K69
29/05/2019-0,19%-0,22117,58117,79115,31117,801M154
28/05/20190,00%0,00117,80118,00114,50122,20716K162
27/05/2019-0,65%-0,77117,80118,60116,70122,49252K96
24/05/20190,86%1,01118,57117,98114,00118,57456K151
23/05/20190,50%0,58117,56116,99116,26117,56104K242
22/05/20190,98%1,13116,98115,85115,00116,98609K112
21/05/2019-0,10%-0,12115,85115,97115,11116,81136K76
20/05/20190,85%0,98115,97114,99114,69115,98116K36
17/05/20190,00%0,00114,99114,99114,16114,99149K41
16/05/20190,87%0,99114,99113,99113,22114,99309K78
15/05/2019-0,51%-0,59114,00113,85112,75114,99643K115
14/05/2019-0,35%-0,40114,59114,99114,00114,99385K80
13/05/20190,00%0,00114,99114,98114,00114,99167K43
10/05/20190,00%0,00114,99114,98114,50114,99181K41
09/05/20190,00%0,00114,99114,49114,01114,99183K45
08/05/20190,00%0,00114,99114,50113,40114,99160K60
07/05/20191,09%1,24114,99113,50113,50114,99314K58
06/05/20190,66%0,75113,75113,00113,00113,7527K22
03/05/2019-0,53%-0,60113,00113,61111,50114,49253K89
02/05/2019-0,35%-0,40113,60113,79112,50114,99336K52
30/04/20191,79%2,00114,00111,99111,01114,9093K30
29/04/20190,46%0,51112,00111,48111,01112,00101K29
26/04/20190,00%0,00111,49111,40111,05111,49100K31
25/04/20190,00%0,00111,49111,48111,00111,49193K51
24/04/20190,00%0,00111,49111,49111,01111,4922K11
23/04/20190,00%0,00111,49111,49111,00111,4941K22
22/04/2019-1,76%-2,00111,49113,10111,10113,10266K72
18/04/20192,24%2,49113,49110,99110,51113,49388K45
17/04/20190,00%0,00111,00110,70109,61111,00425K66
16/04/20191,37%1,50111,00109,51109,51111,00114K39
15/04/2019-0,45%-0,49109,50109,60109,40110,00780K64
12/04/20190,00%0,00109,99109,60109,60109,99169K29
11/04/20190,01%0,01109,99109,94109,01109,9967K19
10/04/2019-0,01%-0,01109,98109,61108,61109,99221K38
09/04/2019-0,01%-0,01109,99109,99109,60110,00145K28
08/04/20190,73%0,80110,00109,20109,20110,0073K25
05/04/2019-0,73%-0,80109,20109,00109,00110,0043K30
04/04/2019-0,89%-0,99110,00110,98109,97110,98372K36
03/04/20190,44%0,49110,99110,00109,99110,99244K34
02/04/20190,45%0,50110,50108,99108,99111,0654K18
01/04/20190,10%0,11110,00109,50109,25110,0061K18
29/03/20190,36%0,39109,89109,50109,50110,0097K19
28/03/2019-0,18%-0,20109,50109,51109,50110,0070K10
27/03/20190,01%0,01109,70109,69109,21109,708K10
26/03/2019-0,01%-0,01109,69109,70109,01109,7023K17
25/03/20190,73%0,80109,70108,24108,21110,00647K83


*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