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: 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
16/10/2019-0,13%-0,15116,65115,99115,72116,801M352
15/10/20191,16%1,34116,80115,21115,21116,803M479
14/10/2019-0,12%-0,14115,46115,01115,00115,841M352
11/10/20190,52%0,60115,60114,99114,70115,602M426
10/10/20190,00%0,00115,00115,00114,75115,001M375
09/10/20190,00%0,00115,00114,80114,40115,20798K172
08/10/20190,74%0,84115,00114,60114,23115,352M700
07/10/2019-0,10%-0,11114,16114,12114,05114,891M494
04/10/2019-0,63%-0,73114,27115,20114,00115,202M685
03/10/20190,45%0,52115,00114,49114,49115,181M333
02/10/2019-0,24%-0,27114,48114,75114,01114,752M628
01/10/2019-1,28%-1,49114,75115,99114,50115,992M986
30/09/20190,21%0,24116,24116,00115,55116,29578K167
27/09/20191,15%1,32116,00114,60114,60116,001M683
26/09/2019-1,27%-1,47114,68116,15114,05116,174M1.539
25/09/20190,00%0,00116,15116,14115,41116,152M1.287
24/09/20190,00%0,00116,15116,14115,27116,151M365
23/09/20190,74%0,85116,15115,30115,16116,152M563
20/09/20190,00%0,00115,30115,30115,20115,95397K152
19/09/2019-0,60%-0,70115,30115,52115,30116,00767K468
18/09/20190,35%0,40116,00115,60115,26116,00486K196
17/09/20190,45%0,52115,60115,15115,15115,70519K238
16/09/2019-0,03%-0,03115,08115,12114,70115,60744K147
13/09/20190,27%0,31115,11115,48114,80115,96878K334
12/09/2019-0,17%-0,20114,80115,15114,00115,703M605
11/09/2019-0,52%-0,60115,00115,70115,00115,90959K222
10/09/2019-0,34%-0,40115,60115,99115,03116,00631K147
09/09/20190,43%0,50116,00115,60114,51116,002M580
06/09/20190,16%0,18115,50115,99114,50115,99992K275
05/09/20190,02%0,02115,32115,01115,01116,152M6.281
04/09/20191,35%1,54115,30114,08114,08116,002M700
03/09/2019-1,51%-1,74113,76115,50113,15115,502M915
02/09/20190,43%0,50115,50114,98114,90116,002M641
30/08/2019-0,99%-1,15115,00116,12115,00116,125M28.067
29/08/20190,39%0,45116,15115,57115,50116,152M283
28/08/20190,52%0,60115,70115,20115,00116,152M301
27/08/20190,70%0,80115,10114,44114,00115,202M217
26/08/2019-0,66%-0,76114,30115,20114,10115,202M339
23/08/20190,05%0,06115,06115,00114,50115,201M332
22/08/20190,44%0,50115,00114,50114,00115,202M3.308
21/08/20191,28%1,45114,50113,11113,05114,912M3.962
20/08/2019-1,61%-1,85113,05115,00112,26115,193M709
19/08/2019-0,08%-0,09114,90114,98114,52115,101M474
16/08/20190,17%0,19114,99114,41114,00115,00707K310
15/08/20190,30%0,34114,80114,45113,70115,002M1.405
14/08/2019-0,43%-0,49114,46114,30114,10114,952M693
13/08/20190,25%0,29114,95114,67114,01115,992M509
12/08/2019-0,03%-0,03114,66115,00114,11116,153M430
09/08/2019-0,77%-0,89114,69115,58114,40116,151M314
08/08/2019-0,15%-0,17115,58115,03113,82116,001M321
07/08/20190,65%0,75115,75116,00114,50116,15950K280
06/08/20191,04%1,18115,00113,82113,82115,993M1.347
05/08/2019-3,53%-4,17113,82117,99113,31118,004M18.961
02/08/20190,16%0,19117,99117,99117,32118,002M381
01/08/2019-1,00%-1,19117,80118,89117,34118,892M1.062
31/07/2019-0,43%-0,51118,99119,75117,40120,001M361
30/07/20190,42%0,50119,50118,99118,70120,004M627
29/07/20190,42%0,50119,00118,50118,02119,002M570
26/07/20190,19%0,22118,50118,27117,63118,504M738
25/07/20190,24%0,28118,28118,00117,63118,282M540
24/07/2019-0,17%-0,20118,00118,20117,50118,282M1.983
23/07/20190,21%0,25118,20117,89117,20118,284M725
22/07/2019-0,25%-0,30117,95118,25116,03118,254M983
19/07/2019-0,59%-0,70118,25118,52118,24119,002M712
18/07/20190,25%0,30118,95118,50118,05119,002M337
17/07/2019-0,04%-0,05118,65118,99118,00119,00852K312
16/07/20190,59%0,70118,70118,99118,20118,993M379
15/07/2019-0,84%-1,00118,00118,99118,00119,002M482
12/07/2019-0,83%-1,00119,00121,59118,00121,592M3.792
11/07/2019-0,87%-1,05120,00121,61119,10121,612M5.313
10/07/2019-0,62%-0,75121,05121,79121,00121,794M511
08/07/20190,16%0,20121,80121,60121,50121,80665K234
05/07/20190,00%0,00121,60121,60121,50121,802M701
04/07/20190,08%0,10121,60121,80120,46121,803M760
03/07/20191,25%1,50121,50119,95118,91121,805M1.018
02/07/20190,93%1,10120,00118,52118,51120,002M783
01/07/2019-2,14%-2,60118,90121,40118,90121,402M427
28/06/2019-0,01%-0,01121,50121,77121,20121,801M474
27/06/2019-0,08%-0,10121,51121,80121,51122,292M312
26/06/2019-0,81%-0,99121,61122,60121,54122,603M298
25/06/20192,00%2,40122,60120,29120,29122,602M385
24/06/20191,44%1,71120,20118,49118,49121,304M1.037
21/06/20190,22%0,26118,49118,23117,81118,492M703
19/06/20190,54%0,63118,23117,99117,20118,233M649
18/06/20190,09%0,11117,60117,50117,50117,993M991
17/06/20190,00%0,00117,49117,48117,22117,993M4.078
14/06/20190,43%0,50117,49117,01117,01117,502M463
13/06/2019-0,19%-0,22116,99117,21116,90118,203M650
12/06/2019-0,86%-1,02117,21117,99116,80117,992M518
11/06/20191,05%1,23118,23116,71116,71118,472M483
10/06/20190,34%0,40117,00116,60115,71117,002M299
07/06/20190,34%0,40116,60117,00114,00117,691M276
06/06/20190,09%0,10116,20116,09115,61116,961M257
05/06/20190,94%1,08116,10115,20115,06116,441M278
04/06/2019-0,42%-0,48115,02115,01114,92116,093M778
03/06/20191,45%1,65115,50113,79113,00116,002M412
31/05/2019-0,13%-0,15113,85113,80113,50114,153M488
30/05/20190,71%0,80114,00113,20113,20114,002M4.640
29/05/20190,03%0,03113,20113,17113,16113,84630K2.399
28/05/2019-0,03%-0,03113,17113,20112,80113,942M652
27/05/2019-0,79%-0,90113,20114,09112,44114,104M7.163


*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