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
03/06/2020-0,85%-0,95111,00112,20110,83112,493M2.328
02/06/20200,46%0,51111,95112,00110,69112,003M840
01/06/2020-1,36%-1,54111,44112,00109,20112,182M1.155
29/05/2020-0,09%-0,10112,98112,85112,05113,102M5.560
28/05/20200,34%0,38113,08111,81111,80113,102M451
27/05/20201,17%1,30112,70111,98111,50112,982M728
26/05/2020-0,09%-0,10111,40111,50110,99111,501M440
25/05/20200,00%0,00111,50111,47110,53112,182M583
22/05/20201,37%1,51111,50109,99109,53112,004M1.825
21/05/20200,45%0,49109,99109,88109,30110,002M701
20/05/2020-0,32%-0,35109,50109,77108,80109,933M871
19/05/20201,24%1,35109,85109,25108,51110,003M460
18/05/20201,26%1,35108,50107,50107,00110,503M873
15/05/2020-0,78%-0,84107,15107,45107,01107,725M2.315
14/05/20200,35%0,38107,99106,55106,55108,005M1.303
13/05/2020-0,40%-0,43107,61108,58106,50108,987M1.103
12/05/2020-0,33%-0,36108,04108,95108,00109,983M2.514
11/05/2020-0,73%-0,80108,40109,99108,40109,992M1.050
08/05/20200,63%0,68109,20108,99108,00109,993M2.682
07/05/2020-0,35%-0,38108,52109,00108,52109,993M3.318
06/05/2020-1,89%-2,10108,90110,99108,90111,323M1.957
05/05/20200,00%0,00111,00110,50108,00111,004M2.223
04/05/20201,71%1,87111,00108,20107,39111,007M2.942
30/04/20200,91%0,98109,13108,14108,00109,897M7.065
29/04/20200,42%0,45108,15107,81107,26108,984M811
28/04/20200,65%0,70107,70107,70106,33108,304M596
27/04/20201,76%1,85107,00105,97105,97108,994M1.014
24/04/2020-3,19%-3,47105,15108,40104,00109,359M2.899
23/04/20200,65%0,70108,62107,92107,68109,493M2.392
22/04/20202,29%2,42107,92106,10105,90108,002M409
20/04/2020-1,94%-2,09105,50107,12105,10108,497M972
17/04/2020-0,38%-0,41107,59108,00107,00108,502M430
16/04/20200,93%1,00108,00106,99106,20108,483M765
15/04/20201,04%1,10107,00105,89105,80107,003M967
14/04/2020-0,45%-0,48105,90106,90105,55106,923M1.133
13/04/2020-0,25%-0,27106,38106,99105,52106,992M415
09/04/20200,12%0,13106,65106,97105,03107,302M572
08/04/20200,62%0,66106,52106,00105,00107,303M634
07/04/20200,09%0,09105,86105,91104,50106,003M709
06/04/2020-0,22%-0,23105,77106,26105,01107,482M789
03/04/20200,00%0,00106,00108,44103,00108,445M928
02/04/2020-1,74%-1,88106,00106,49105,00107,503M1.970
01/04/20201,87%1,98107,88105,40102,00107,983M720
31/03/20200,27%0,29105,90105,11105,11108,603M3.018
30/03/20202,09%2,16105,61103,00102,00106,754M658
27/03/20200,44%0,45103,45102,59100,20103,454M4.834
26/03/20203,21%3,20103,0099,7899,30103,507M1.355
25/03/20203,42%3,3099,8096,5095,7599,896M3.032
24/03/2020-3,31%-3,3096,5099,5095,4299,903M1.654
23/03/20201,84%1,8099,8097,8087,0299,807M5.818
20/03/20200,05%0,0598,00104,9796,00107,8013M9.524
19/03/20204,20%3,9597,9581,0275,05101,0011M14.801
18/03/2020-9,23%-9,5694,00102,9990,00103,009M4.690
17/03/2020-4,11%-4,44103,56108,00103,00108,007M1.416
16/03/2020-1,81%-1,99108,00108,00103,00109,997M1.588
13/03/2020-0,91%-1,01109,99111,00109,11114,487M1.092
12/03/2020-2,85%-3,26111,00113,76107,00114,008M932
11/03/2020-0,86%-0,99114,26115,30114,00116,986M4.060
10/03/20200,15%0,17115,25115,08115,08116,192M734
09/03/2020-1,01%-1,18115,08116,02113,75116,189M1.818
06/03/2020-0,45%-0,53116,26116,75116,25117,204M780
05/03/20200,05%0,06116,79116,80116,70117,003M1.090
04/03/2020-0,08%-0,09116,73116,90116,66117,003M3.561
03/03/20200,07%0,08116,82116,74116,00117,204M3.691
02/03/2020-0,39%-0,46116,74117,00116,00117,173M987
28/02/2020-0,11%-0,13117,20117,33116,51118,009M7.732
27/02/20200,32%0,38117,33116,57116,50118,252M2.201
26/02/2020-1,14%-1,35116,95116,75116,10117,501M401
21/02/20200,04%0,05118,30118,25117,80118,305M828
20/02/20200,21%0,25118,25118,00117,85118,293M536
19/02/20200,19%0,22118,00117,80117,60118,057M1.780
18/02/20200,62%0,73117,78117,06117,05117,804M1.314
17/02/20201,04%1,20117,05115,85115,85117,459M1.496
14/02/20200,23%0,27115,85115,70115,50115,853M1.283
13/02/20200,24%0,28115,58115,29115,00115,835M1.179
12/02/2020-0,17%-0,20115,30115,67115,00115,754M983
11/02/20200,01%0,01115,50115,50114,91116,058M3.682
10/02/20200,16%0,18115,49115,31115,25116,204M6.133
07/02/2020-2,11%-2,49115,31117,00115,30117,5011M4.002
06/02/2020-0,17%-0,20117,80118,00117,57118,003M953
05/02/2020-0,25%-0,30118,00118,44117,76118,443M2.021
04/02/20200,68%0,80118,30118,32118,00118,455M2.466
03/02/20200,44%0,52117,50116,30116,30118,464M3.129
31/01/20200,46%0,54116,98116,44116,20117,007M4.900
30/01/2020-0,05%-0,06116,44116,50115,90117,009M21.908
29/01/20200,47%0,55116,50115,90115,83116,503M665
28/01/2020-0,04%-0,05115,95116,00115,61116,454M2.566
27/01/20200,09%0,10116,00116,00115,99116,505M2.530
24/01/2020-0,47%-0,55115,90116,45115,51116,507M2.174
23/01/20200,09%0,11116,45116,09116,08116,508M4.547
22/01/2020-0,66%-0,77116,34117,30115,80117,747M5.683
21/01/2020-0,58%-0,68117,11117,70117,10117,997M1.140
20/01/2020-0,01%-0,01117,79117,98116,50118,944M1.039
17/01/2020-0,38%-0,45117,80118,31116,50119,009M4.058
16/01/2020-1,46%-1,75118,25119,84118,25119,984M722
15/01/20200,67%0,80120,00119,30119,22120,004M712
14/01/20200,04%0,05119,20119,20119,00119,504M363
13/01/2020-0,13%-0,16119,15119,31118,60119,414M655
10/01/20200,26%0,31119,31119,01118,85119,407M640
09/01/20200,45%0,53119,00119,00118,45119,888M1.526
08/01/20200,06%0,07118,47118,20118,20119,0010M1.209
07/01/2020-0,08%-0,10118,40118,50118,20119,193M5.025
06/01/2020-0,21%-0,25118,50118,00118,00118,993M405
03/01/20201,48%1,73118,75117,96117,20119,005M1.943
02/01/2020-0,66%-0,78117,02119,00117,00119,006M11.557
30/12/20190,68%0,80117,80117,00117,00118,152M234
27/12/20190,03%0,04117,00116,00116,00118,008M25.920
26/12/20190,61%0,71116,96116,00116,00117,095M16.406
23/12/20190,48%0,55116,25115,75115,25116,493M6.953
20/12/20190,54%0,62115,70115,15115,01115,793M2.476
19/12/2019-0,20%-0,23115,08115,31114,90115,504M1.798
18/12/20190,32%0,37115,31114,30114,25115,3510M1.460
17/12/20190,28%0,32114,94114,62114,06114,973M1.132
16/12/2019-0,24%-0,28114,62114,90113,50115,167M997
13/12/2019-0,52%-0,60114,90115,30114,56115,8510M44.575
12/12/20190,11%0,13115,50115,30115,09115,748M5.074
11/12/2019-0,07%-0,08115,37115,44114,94115,446M9.331
10/12/20190,13%0,15115,45115,30115,10115,504M5.835
09/12/2019-0,26%-0,30115,30115,41115,15115,735M779
06/12/20190,13%0,15115,60115,45115,25115,854M777
05/12/2019-0,30%-0,35115,45115,79115,30115,843M664
04/12/20190,35%0,40115,80115,84115,35115,853M1.463
03/12/2019-0,77%-0,90115,40116,49115,31116,493M1.627
02/12/20190,26%0,30116,30115,51115,50116,303M679
29/11/2019-0,39%-0,46116,00116,43116,00116,562M425
28/11/20190,55%0,64116,46115,21115,20116,461M642
27/11/20190,84%0,97115,82114,88114,87115,953M3.234
26/11/2019-0,39%-0,45114,85115,30114,84115,488M47.169
25/11/2019-0,35%-0,40115,30115,51115,01115,588M37.216
22/11/20190,72%0,83115,70114,87114,87116,002M626
21/11/20190,15%0,17114,87114,96114,70115,412M437
19/11/2019-0,59%-0,68114,70115,55114,51115,552M674
18/11/2019-0,02%-0,02115,38115,50115,02115,862M1.185
14/11/2019--115,40114,82114,80115,903M537


*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