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
25/01/2022-0,24%-0,25103,95104,25103,80104,5515M5.820
24/01/2022-0,29%-0,30104,20104,55103,93104,7311M5.280
21/01/20220,50%0,52104,50104,00103,98104,8512M7.213
20/01/20220,17%0,18103,98103,81103,52103,9823M10.961
19/01/20220,42%0,43103,80103,43103,43103,8912M4.081
18/01/2022-0,30%-0,31103,37103,68103,16103,9113M5.911
17/01/20220,00%0,00103,68103,67103,58103,9911M5.776
14/01/20220,28%0,29103,68103,44103,40103,9913M4.391
13/01/20220,25%0,26103,39103,14102,91103,498M5.790
12/01/20220,37%0,38103,13102,50102,50103,5010M2.451
11/01/20220,29%0,30102,75102,80102,05103,428M4.197
10/01/20220,29%0,30102,45102,15101,91102,7510M8.821
07/01/20220,00%0,00102,15102,26101,75102,4715M4.327
06/01/2022-0,83%-0,85102,15103,05101,92103,2513M4.491
05/01/2022-0,47%-0,49103,00103,50102,99103,5211M3.800
04/01/2022-0,20%-0,21103,49103,71103,00103,719M2.096
03/01/2022-1,43%-1,50103,70104,12103,36104,259M2.138
30/12/20210,19%0,20105,20105,10104,74105,4814M1.721
29/12/20210,07%0,07105,00104,83104,45105,1927M7.335
28/12/20210,56%0,58104,93104,45104,06104,9916M9.358
27/12/20210,38%0,40104,35103,95103,50104,3915M6.675
23/12/20210,21%0,22103,95103,96103,44104,1016M9.136
22/12/2021-0,02%-0,02103,73103,97103,42103,9816M7.959
21/12/20210,60%0,62103,75103,39102,90103,9813M5.106
20/12/2021-0,20%-0,21103,13103,34102,87103,5018M10.076
17/12/2021-0,20%-0,21103,34103,55102,80103,5511M10.964
16/12/20210,58%0,60103,55103,13102,95103,7514M11.384
15/12/2021-0,74%-0,77102,95103,80102,80103,8017M9.809
14/12/20210,01%0,01103,72103,78103,36104,209M10.913
13/12/2021-0,09%-0,09103,71103,80103,20104,1617M10.029
10/12/20210,03%0,03103,80103,48103,25104,1912M9.814
09/12/20210,77%0,79103,77102,98102,73103,8711M7.300
08/12/20210,57%0,58102,98102,47102,25103,5012M7.778
07/12/20210,39%0,40102,40102,00101,82102,4710M3.670
06/12/20210,41%0,42102,00101,59101,51102,2510M2.808
03/12/20210,65%0,66101,58101,17100,60101,6419M3.164
02/12/2021-0,28%-0,28100,92101,38100,65101,4610M1.826
01/12/2021-1,18%-1,21101,20100,91100,61101,2010M2.325
30/11/20210,41%0,42102,41101,79101,00102,9917M3.149
29/11/20211,28%1,29101,99101,00100,71101,9911M1.592
26/11/2021-0,75%-0,76100,70101,50100,70101,6414M3.766
25/11/20210,07%0,07101,46101,39101,10101,7710M1.158
24/11/2021-0,11%-0,11101,39101,50101,03101,949M2.324
23/11/2021-0,51%-0,52101,50101,81101,50102,1911M2.619
22/11/20210,12%0,12102,02102,31101,70102,3912M2.035
19/11/2021-1,36%-1,40101,90102,50101,48102,9319M4.394
18/11/20210,07%0,07103,30103,24102,71104,1013M3.466
17/11/20211,03%1,05103,23102,18102,00103,707M4.311
16/11/20211,16%1,17102,18101,30101,30102,237M2.022
12/11/2021-0,68%-0,69101,01101,70101,01102,1113M5.062
11/11/20210,69%0,70101,70101,00100,76101,757M4.225
10/11/20211,05%1,05101,0099,9599,95101,006M2.124
09/11/2021-0,25%-0,2599,95100,2699,95100,5211M3.794
08/11/2021-0,50%-0,50100,20100,9899,90100,9812M2.886
05/11/2021-0,25%-0,25100,70100,89100,30100,9211M12.312
04/11/20210,76%0,76100,95100,22100,15101,007M2.756
03/11/2021-0,54%-0,54100,19101,8099,20101,8024M4.172
01/11/2021-1,81%-1,86100,73101,78100,73101,789M3.106
29/10/20210,83%0,84102,59102,50101,61102,6014M2.696
28/10/2021-0,40%-0,41101,75102,30101,05102,3018M3.363
27/10/2021-0,68%-0,70102,16102,44102,15102,6510M2.430
26/10/20210,11%0,11102,86102,71102,15102,8611M4.430
25/10/2021-0,24%-0,25102,75103,24102,67103,247M5.301
22/10/2021-0,19%-0,20103,00103,30102,90103,3811M7.633
21/10/2021-0,20%-0,21103,20103,45103,00103,4510M4.032
20/10/20210,34%0,35103,41103,59102,95103,596M1.295
19/10/2021-0,38%-0,39103,06103,50103,00103,656M4.829
18/10/2021-0,05%-0,05103,45103,50103,20103,556M3.275
15/10/20210,00%0,00103,50103,52103,38103,569M2.952
14/10/20210,45%0,46103,50103,36103,01103,508M2.954
13/10/2021-0,27%-0,28103,04103,36102,81103,408M4.149
11/10/20210,19%0,20103,32103,00102,91103,323M2.002
08/10/20210,02%0,02103,12102,60102,60103,505M2.763
07/10/20210,30%0,31103,10103,20103,10103,495M3.268
06/10/20210,72%0,73102,79102,25102,25102,906M4.761
05/10/20210,01%0,01102,06102,20102,05102,4413M9.453
04/10/2021-0,23%-0,24102,05102,28101,82102,3011M2.838
01/10/2021-1,66%-1,73102,29102,80102,07102,8011M9.640
30/09/20210,05%0,05104,02104,03103,83104,0816M34.319
29/09/2021-0,08%-0,08103,97103,99103,91104,068M8.655
28/09/20210,04%0,04104,05104,05103,91104,2112M22.646
27/09/2021-0,09%-0,09104,01104,15104,01104,569M16.622
24/09/2021-0,30%-0,31104,10104,35104,00104,587M7.614
23/09/2021-0,09%-0,09104,41104,48104,22105,009M3.412
22/09/20210,19%0,20104,50104,72104,50104,9211M6.220
21/09/20210,00%0,00104,30104,66103,98104,8013M4.365
20/09/2021-0,57%-0,60104,30105,00104,00105,008M5.221
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
14/07/2021--108,80107,84107,56109,0010M4.262


*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


© 2017-2022 ibovX
Todos os direitos reservados. (v3.6.1)
www.ibovx.com.br
Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito