papéis
login
mais

Cotação atual, histórico e gráfico do papel: KNIP11

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
17/09/20210,00%0,00104,90105,08104,35105,1717M9.351
16/09/2021-0,10%-0,10104,90105,40104,70105,4013M6.005
15/09/2021-0,09%-0,09105,00105,30104,73105,405M4.367
14/09/2021-0,19%-0,20105,09105,30104,30105,3110M4.270
13/09/20210,55%0,58105,29105,00105,00105,599M4.692
10/09/20210,79%0,82104,71103,90103,90105,0013M6.156
09/09/20210,43%0,44103,89103,45103,37104,309M4.799
08/09/2021-1,12%-1,17103,45104,98103,35104,9813M4.247
06/09/2021-0,34%-0,36104,62104,98104,50105,195M1.832
03/09/2021-0,44%-0,46104,98105,70104,76105,7014M8.761
02/09/2021-1,23%-1,31105,44106,68104,92106,6813M6.577
01/09/2021-0,64%-0,69106,75107,09106,24107,098M8.068
31/08/20210,21%0,23107,44107,89107,24107,957M4.012
30/08/2021-0,08%-0,09107,21107,30107,17108,218M6.218
27/08/20210,47%0,50107,30107,00107,00107,357M6.261
26/08/20210,33%0,35106,80106,57106,45107,2411M5.995
25/08/20210,09%0,10106,45106,76106,07106,767M5.660
24/08/2021-0,09%-0,10106,35106,47106,30106,816M4.891
23/08/2021-0,05%-0,05106,45106,50106,00106,835M1.945
20/08/20210,09%0,10106,50106,40106,18106,506M4.717
19/08/20210,09%0,10106,40106,15105,00106,669M3.104
18/08/2021-0,25%-0,27106,30106,51106,27106,859M4.686
17/08/20210,07%0,07106,57106,50105,18106,8510M3.603
16/08/2021-0,72%-0,77106,50107,27106,50107,379M3.828
13/08/20210,39%0,42107,27106,85106,81107,378M2.590
12/08/2021-0,22%-0,24106,85107,10106,60107,455M1.699
11/08/20210,37%0,39107,09107,00107,00107,507M2.297
10/08/2021-0,14%-0,15106,70107,00106,70107,507M3.181
09/08/2021-0,14%-0,15106,85107,75106,50107,757M3.028
06/08/2021-0,78%-0,84107,00107,90106,97107,9910M3.914
05/08/2021-0,06%-0,07107,84107,90107,69108,2114M4.683
04/08/2021-0,25%-0,27107,91108,26107,45109,0010M3.050
03/08/2021-0,48%-0,52108,18108,60108,00108,738M5.996
02/08/2021-1,16%-1,28108,70109,40108,03109,436M2.035
30/07/20210,16%0,18109,98109,80109,57110,106M1.716
29/07/20210,55%0,60109,80109,24109,24109,849M2.066
28/07/2021-0,55%-0,60109,20109,80108,90109,9014M7.991
27/07/20210,32%0,35109,80109,62109,25109,8713M6.241
26/07/2021-0,23%-0,25109,45109,79109,05109,8510M3.585
23/07/20210,27%0,30109,70109,77109,27109,806M2.874
22/07/2021-0,21%-0,23109,40109,26109,26109,827M1.374
21/07/20210,40%0,44109,63109,77109,19109,878M2.390
20/07/2021-0,19%-0,21109,19109,60109,12109,908M4.042
19/07/20210,17%0,19109,40109,23108,90109,989M4.433
16/07/20210,44%0,48109,21108,95108,90109,507M2.982
15/07/2021-0,06%-0,07108,73109,20108,73110,0012M2.480
14/07/20211,26%1,35108,80107,84107,56109,0010M4.262
13/07/20210,70%0,75107,45106,70106,10107,8513M2.488
12/07/20210,08%0,09106,70106,75106,11107,2013M2.636
08/07/20210,28%0,30106,61106,67106,08107,006M2.075
07/07/2021-0,43%-0,46106,31107,04106,16107,507M3.608
06/07/20210,51%0,54106,77106,14106,14107,218M1.633
05/07/20210,69%0,73106,23105,60104,90106,248M1.483
02/07/20210,43%0,45105,50105,25104,66105,5813M3.256
01/07/2021-1,68%-1,80105,05105,90104,10105,9020M6.111
30/06/20210,05%0,05106,85106,80105,50107,507M2.516
29/06/2021-0,09%-0,10106,80106,90106,50107,208M2.496
28/06/20210,08%0,09106,90105,35103,93106,9921M6.157
25/06/2021-0,18%-0,19106,81107,45104,50107,5420M5.475
24/06/2021-0,84%-0,91107,00108,00106,90108,349M1.541
23/06/2021-0,64%-0,69107,91108,44107,91108,4910M1.874
22/06/20210,14%0,15108,60108,70108,07108,7015M3.905
21/06/20210,05%0,05108,45108,33108,00108,559M1.704
18/06/20210,40%0,43108,40107,96107,20108,4011M2.488
17/06/2021-0,12%-0,13107,97108,00107,46108,4712M2.384
16/06/2021-0,10%-0,11108,10108,35107,60108,7912M3.534
15/06/2021-0,59%-0,64108,21108,85107,70109,208M4.070
14/06/2021-0,17%-0,19108,85109,03108,75109,1510M2.612
11/06/2021-0,33%-0,36109,04109,25108,90109,429M1.574
10/06/20210,17%0,19109,40109,35108,99109,418M2.435
09/06/20210,19%0,21109,21109,35109,08109,428M3.701
08/06/20210,57%0,62109,00108,30107,87109,5012M2.850
07/06/20210,84%0,90108,38107,48107,46108,489M1.413
04/06/2021-0,02%-0,02107,48107,98107,45108,008M1.270
02/06/20210,19%0,20107,50107,30107,30108,2711M1.719
01/06/2021-2,10%-2,30107,30108,40107,30108,7911M3.839
31/05/20210,09%0,10109,60109,50109,44109,977M3.860
28/05/20210,64%0,70109,50108,90108,90109,995M2.639
27/05/20210,04%0,04108,80108,76108,65109,205M1.814
26/05/20210,27%0,29108,76108,81108,30108,819M1.809
25/05/2021-0,49%-0,53108,47108,98108,40109,075M1.270
24/05/20210,41%0,45109,00108,34108,20109,0811M2.933
21/05/20210,96%1,03108,55108,50108,10108,957M5.326
20/05/2021-0,44%-0,48107,52108,01107,50109,0511M5.730
19/05/20210,83%0,89108,00107,18107,02108,508M4.952
18/05/2021-0,01%-0,01107,11107,10106,90107,479M3.603
17/05/2021-0,98%-1,06107,12107,80106,82107,8916M9.120
14/05/2021-1,03%-1,13108,18109,29107,85109,2921M4.453
13/05/2021-0,09%-0,10109,31109,43108,72109,9811M3.213
12/05/2021-0,32%-0,35109,41109,99109,32110,4611M3.708
11/05/2021-0,78%-0,86109,76110,10109,53110,5510M3.260
10/05/20210,15%0,17110,62110,68110,00110,979M8.925
07/05/2021-0,32%-0,35110,45110,92110,41111,458M3.777
06/05/2021-0,40%-0,45110,80111,25110,80111,6411M11.439
05/05/2021-0,49%-0,55111,25111,80110,80111,8016M4.614
04/05/20210,68%0,75111,80111,15110,10111,8411M2.957
03/05/2021-1,73%-1,95111,05111,81110,87111,8114M6.080
30/04/2021-0,41%-0,47113,00113,50112,80113,5032M16.937
29/04/2021-0,86%-0,98113,47114,74112,45114,7423M6.457
28/04/2021-0,12%-0,14114,45114,70114,29114,7710M4.369
27/04/20210,43%0,49114,59114,30114,00114,8216M5.459
26/04/20210,00%0,00114,10114,27113,98114,8716M5.676
23/04/2021-0,77%-0,88114,10114,87114,10114,9613M10.761
22/04/20210,42%0,48114,98114,50114,01115,0012M5.733
20/04/2021-0,37%-0,42114,50114,85114,11114,9017M5.277
19/04/2021-0,16%-0,18114,92115,13114,40115,139M3.659
16/04/20210,10%0,11115,10114,89114,71115,149M2.941
15/04/2021-0,01%-0,01114,99115,34114,55115,348M2.190
14/04/2021-0,73%-0,85115,00115,86114,51115,9013M5.515
13/04/20210,49%0,57115,85115,68115,35115,868M4.624
12/04/20210,24%0,28115,28115,00115,00115,719M3.835
09/04/20210,88%1,00115,00114,65114,40115,2411M4.619
08/04/20210,08%0,09114,00114,36113,90115,2810M2.917
07/04/2021-0,21%-0,24113,91114,19113,82114,5511M2.501
06/04/2021-0,70%-0,80114,15115,00113,51115,5416M3.151
05/04/2021-0,35%-0,40114,95115,29114,85115,9913M3.794
01/04/2021-0,52%-0,60115,35114,65114,51115,458M2.897
31/03/20210,39%0,45115,95115,74115,06115,9917M4.909
30/03/20210,87%1,00115,50114,48114,48115,8034M4.989
29/03/2021-0,43%-0,49114,50114,99114,00114,9921M5.907
26/03/20210,43%0,49114,99114,65114,64115,0013M4.004
25/03/20210,00%0,00114,50114,60112,90114,6615M5.201
24/03/20210,62%0,70114,50113,81113,50114,6610M3.741
23/03/2021-0,63%-0,72113,80114,61113,80114,6214M6.272
22/03/20210,33%0,38114,52114,66113,95114,6610M5.760
19/03/20210,32%0,36114,14113,90113,69114,66153M16.731
18/03/2021-0,54%-0,62113,78114,40112,90114,4020M12.431
17/03/20210,35%0,40114,40114,39113,70115,0022M5.905
16/03/2021-1,51%-1,75114,00115,97113,50116,0021M4.330
15/03/2021-0,58%-0,68115,75116,82115,75117,0018M5.625
12/03/2021-0,49%-0,57116,43116,99116,25117,0017M5.863
11/03/2021-0,07%-0,08117,00117,30116,53117,4015M7.235
10/03/20210,33%0,38117,08116,97116,23117,7414M6.244
09/03/2021--116,70116,49115,90116,8711M4.117


*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