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

papéis
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
19/04/20240,01%0,0197,5897,5697,3097,609M12.663
18/04/20240,33%0,3297,5797,3096,9097,748M11.154
17/04/2024-0,19%-0,1997,2597,2097,0097,6613M11.760
16/04/2024-0,20%-0,2097,4497,9997,0098,0015M10.291
15/04/2024-0,14%-0,1497,6497,6597,3097,7812M25.402
12/04/20240,08%0,0897,7897,8897,5697,979M13.105
11/04/2024-0,19%-0,1997,7097,8997,5097,9212M14.434
10/04/2024-0,11%-0,1197,8997,9497,7097,9612M14.072
09/04/20241,01%0,9898,0097,0096,9798,3915M13.770
08/04/20240,02%0,0297,0297,0596,8697,084M6.614
05/04/2024-0,17%-0,1797,0097,1796,9197,6210M13.178
04/04/20240,24%0,2397,1796,8596,7797,488M16.620
03/04/20240,54%0,5296,9496,4296,4297,0711M15.513
02/04/20240,10%0,1096,4296,3296,3096,6812M9.584
01/04/2024-1,81%-1,7896,3297,0596,0797,0518M20.668
28/03/20240,16%0,1698,1097,9497,7098,2019M16.548
27/03/20240,84%0,8297,9497,1497,1297,9916M10.543
26/03/20240,25%0,2497,1297,2496,9697,329M15.386
25/03/2024-0,39%-0,3896,8897,2596,5297,449M12.740
22/03/20240,18%0,1797,2697,3696,7097,499M8.833
21/03/20240,14%0,1497,0996,9596,7697,207M10.680
20/03/20240,47%0,4596,9596,5096,4597,107M12.265
19/03/2024-0,26%-0,2596,5096,7596,3197,339M15.257
18/03/2024-0,26%-0,2596,7597,0096,5897,158M9.260
15/03/20240,11%0,1197,0096,9596,5397,1013M18.511
14/03/20240,47%0,4596,8996,4496,3497,107M13.142
13/03/20240,18%0,1796,4496,2496,1696,548M10.808
12/03/2024-0,44%-0,4396,2796,7096,0897,0913M15.798
11/03/2024-0,46%-0,4596,7097,0096,7097,1012M20.681
08/03/20240,78%0,7597,1596,4496,2397,1511M21.041
07/03/20240,16%0,1596,4096,2396,2396,686M5.611
06/03/20240,20%0,1996,2596,0996,0996,598M18.775
05/03/2024-0,33%-0,3296,0696,3896,0596,847M5.096
04/03/2024-0,52%-0,5096,3896,8896,0296,999M11.347
01/03/2024-0,84%-0,8296,8896,9996,3296,9910M12.629
29/02/20240,54%0,5297,7097,1896,7997,8424M10.202
28/02/20240,97%0,9397,1896,2596,2597,3510M11.114
27/02/2024-0,33%-0,3296,2596,5595,9496,7116M19.762
26/02/2024-0,28%-0,2796,5796,8496,2096,8510M7.386
23/02/20240,88%0,8496,8496,0195,8196,9011M10.682
22/02/2024-0,58%-0,5696,0096,9895,9096,9823M18.514
21/02/2024-0,16%-0,1596,5696,8096,4496,9410M17.940
20/02/20240,20%0,1996,7196,5396,5196,9911M22.154
19/02/2024-0,13%-0,1396,5296,5996,3696,648M12.501
16/02/2024-0,36%-0,3596,6597,0096,4397,109M15.995
15/02/20240,72%0,6997,0096,3196,1997,1011M16.823
14/02/2024-0,09%-0,0996,3196,4096,1596,4010M8.283
09/02/20240,15%0,1496,4096,2696,2096,569M11.016
08/02/20240,08%0,0896,2696,1896,0296,568M21.141
07/02/20240,71%0,6896,1895,6095,4896,509M14.597
06/02/20240,15%0,1495,5095,3695,1295,7910M13.493
05/02/20240,09%0,0995,3695,0194,9495,627M9.342
02/02/20240,18%0,1795,2794,7594,7095,407M5.496
01/02/2024-1,54%-1,4995,1095,4994,8395,798M7.956
31/01/2024-0,04%-0,0496,5996,4696,3596,806M12.357
30/01/20240,05%0,0596,6396,5896,4596,819M10.725
29/01/20240,06%0,0696,5896,5296,4596,7810M8.073
26/01/2024-0,14%-0,1496,5296,6796,4596,808M17.955
25/01/20240,13%0,1396,6696,5396,4796,796M9.379
24/01/2024-0,16%-0,1596,5396,6896,4596,857M11.156
23/01/20240,03%0,0396,6896,6596,2196,9610M15.113
22/01/2024-0,22%-0,2196,6596,7596,3296,988M13.577
19/01/20240,37%0,3696,8696,5096,5097,0010M14.168
18/01/2024-0,52%-0,5096,5097,0096,2597,0010M12.080
17/01/20240,33%0,3297,0096,6896,4097,0011M14.165
16/01/20240,21%0,2096,6896,4596,3697,1012M14.216
15/01/20240,19%0,1896,4896,3096,2296,4810M6.567
12/01/20240,41%0,3996,3095,9095,7196,428M6.921
11/01/20240,19%0,1895,9195,5795,5795,988M5.967
10/01/20240,24%0,2395,7395,3695,3695,978M10.991
09/01/20240,00%0,0095,5095,5095,2995,808M11.383
08/01/20240,06%0,0695,5095,4494,8795,505M5.025
05/01/2024-0,03%-0,0395,4495,4795,0895,948M13.173
04/01/2024-0,82%-0,7995,4796,0895,2296,0812M11.897
03/01/20241,81%1,7196,2694,5094,5096,2618M11.782
02/01/2024-1,07%-1,0294,5594,8094,4194,9714M6.897
28/12/2023-0,20%-0,1995,5795,4895,3196,0011M14.050
27/12/2023-0,22%-0,2195,7695,9795,7696,4612M10.525
26/12/20232,11%1,9895,9793,9993,9996,0013M25.717
22/12/20231,14%1,0693,9993,0093,0095,0016M27.111
21/12/20230,02%0,0292,9392,9192,7093,3116M14.404
20/12/2023-0,11%-0,1092,9193,0092,6593,5013M17.300
19/12/20230,53%0,4993,0192,5192,1593,0110M21.908
18/12/20230,48%0,4492,5292,5991,8092,7813M12.218
15/12/20230,60%0,5592,0891,5091,4092,3111M12.781
14/12/20230,14%0,1391,5391,3091,1092,5522M17.163
13/12/20230,89%0,8191,4090,6090,6092,0722M14.832
12/12/2023-0,42%-0,3890,5991,0090,5091,1012M6.399
11/12/2023-0,20%-0,1890,9791,1490,6291,1410M6.899
08/12/20230,49%0,4491,1590,7290,6291,159M8.566
07/12/2023-0,48%-0,4490,7191,0190,6991,1310M9.427
06/12/20230,24%0,2291,1590,9390,9391,208M5.202
05/12/2023-0,15%-0,1490,9391,0090,9191,128M8.519
04/12/2023-0,11%-0,1091,0791,1790,9191,1712M6.107
01/12/2023-0,88%-0,8191,1791,1190,7491,3915M7.323
30/11/2023-0,13%-0,1291,9892,1091,9092,1513M11.813
29/11/20230,20%0,1892,1091,8091,3092,1113M10.638
28/11/20230,01%0,0191,9291,9190,8491,9516M13.422
27/11/2023-0,18%-0,1791,9192,0291,8192,1216M8.341
24/11/2023-0,04%-0,0492,0892,1092,0292,1210M7.283
23/11/20230,00%0,0092,1292,1292,0292,1710M5.991
22/11/2023-0,09%-0,0892,1292,1192,0292,369M9.749
21/11/2023-0,12%-0,1192,2092,3192,0592,458M9.838
20/11/2023-0,31%-0,2992,3192,6092,1392,604M3.430
17/11/20230,58%0,5392,6092,0692,0292,6413M9.112
16/11/2023-0,09%-0,0892,0792,1892,0192,3010M4.994
14/11/20230,10%0,0992,1592,0691,8592,3110M3.276
13/11/20230,04%0,0492,0692,0292,0192,3011M11.977
10/11/20230,02%0,0292,0292,3891,8092,386M7.728
09/11/2023-0,33%-0,3092,0092,4991,7592,5013M15.110
08/11/20230,20%0,1892,3092,0791,7892,4910M10.654
07/11/20230,66%0,6092,1291,4090,9992,3616M9.576
06/11/20230,41%0,3791,5290,8990,8992,1910M5.785
03/11/20230,86%0,7891,1590,5590,5591,447M5.681
01/11/2023-1,76%-1,6290,3791,7590,2591,9316M16.763
31/10/2023-0,11%-0,1091,9992,1191,9992,657M11.086
30/10/2023-0,44%-0,4192,0992,5091,9092,687M6.834
27/10/20230,54%0,5092,5092,0192,0192,507M5.462
26/10/2023-0,01%-0,0192,0092,2091,7092,469M7.292
25/10/2023-0,35%-0,3292,0192,2192,0092,477M7.247
24/10/2023-0,18%-0,1792,3392,6192,1092,619M16.104
23/10/2023-0,32%-0,3092,5092,5292,5092,756M9.979
20/10/20230,27%0,2592,8092,5592,4592,817M10.826
19/10/20230,04%0,0492,5592,5092,4792,866M13.388
18/10/2023-0,42%-0,3992,5192,9092,5093,1311M10.062
17/10/2023-0,69%-0,6592,9093,0692,8593,537M9.841
16/10/20230,41%0,3893,5593,1793,1093,6010M10.075
13/10/2023-0,25%-0,2393,1793,0692,8393,749M7.661
11/10/20230,43%0,4093,4092,9492,9493,409M14.653
10/10/20230,10%0,0993,0092,9192,8093,256M10.989
09/10/20230,13%0,1292,9192,7992,7592,998M8.248
06/10/20230,31%0,2992,7992,5092,4092,978M8.472
05/10/2023-0,23%-0,2192,5092,6792,4992,9212M13.749
04/10/2023--92,7193,0092,7193,058M7.948


*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. (v4.0.8)
www.ibovx.com.br


Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito
mais...
x
 home  histórico por papel Bovespa  histórico do Ibovespa  maiores baixas Bovespa  maiores altas Bovespa  papéis baixas consecutivas  papéis altas consecutivas  quantidade de altas e baixas %   variação papéis Bovespa  maiores volume Bovespa  maiores negócios Bovespa  IFR papéis Bovespa  volatilidade papéis Bovespa  ETFs Bovespa  BDRs Bovespa  BDRs de ETFs Bovespa  opções - maiores negócios  opções - maiores volumes  opções - data de vencimento  moedas e criptomoedas  meus papéis Bovespa  calcular preço médio ações  candlestick tutorial  sobre o ibovX  contato  remover propagandas
download app android
download app ios
login
x
 editar cadastro  meus papéis Bovespa  remover propagandas  deslogar