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: KNSC11

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
27/03/20240,22%0,029,229,209,209,252M13.394
26/03/20240,66%0,069,209,169,149,243M13.118
25/03/2024-0,76%-0,079,149,219,149,214M13.799
22/03/20240,66%0,069,219,159,139,234M23.022
21/03/20240,33%0,039,159,149,119,162M11.595
20/03/2024-0,33%-0,039,129,179,059,198M17.473
19/03/2024-0,87%-0,089,159,239,109,255M12.980
18/03/20240,11%0,019,239,229,119,236M19.405
15/03/20240,88%0,089,229,149,129,224M16.875
14/03/2024-0,22%-0,029,149,199,059,194M14.487
13/03/2024-0,33%-0,039,169,209,109,213M10.280
12/03/20240,66%0,069,199,139,119,268M10.390
11/03/2024-0,11%-0,019,139,149,079,154M11.756
08/03/20240,99%0,099,149,079,009,154M21.027
07/03/20240,44%0,049,059,029,019,082M12.451
06/03/2024-0,77%-0,079,019,088,939,108M18.437
05/03/20240,11%0,019,089,099,049,103M14.669
04/03/20240,00%0,009,079,079,039,113M11.806
01/03/2024-0,98%-0,099,079,089,039,093M17.743
29/02/20241,10%0,109,169,079,069,173M11.351
28/02/2024-0,66%-0,069,069,129,059,124M20.432
27/02/20240,00%0,009,129,129,089,144M20.800
26/02/2024-0,55%-0,059,129,179,109,193M25.000
23/02/20240,88%0,089,179,109,109,193M15.187
22/02/20240,00%0,009,099,109,089,123M16.304
21/02/20240,11%0,019,099,109,079,143M19.569
20/02/2024-1,30%-0,129,089,199,069,206M21.909
19/02/20240,88%0,089,209,129,129,202M13.631
16/02/2024-0,22%-0,029,129,149,129,183M28.516
15/02/2024-0,11%-0,019,149,159,109,162M11.464
14/02/2024-0,11%-0,019,159,159,129,165M8.384
09/02/20240,88%0,089,169,109,089,183M22.672
08/02/2024-0,11%-0,019,089,069,049,122M12.236
07/02/20240,00%0,009,099,029,029,122M17.004
06/02/20241,11%0,109,098,978,979,102M13.425
05/02/20240,11%0,018,998,988,959,012M14.354
02/02/20240,22%0,028,988,968,929,063M29.557
01/02/2024-1,43%-0,138,969,058,899,085M24.333
31/01/2024-0,76%-0,079,099,189,009,205M40.935
30/01/2024-0,11%-0,019,169,179,139,232M13.547
29/01/20240,00%0,009,179,179,139,233M14.924
26/01/20240,11%0,019,179,179,109,193M31.995
25/01/20240,44%0,049,169,119,069,162M19.740
24/01/20240,11%0,019,129,119,089,132M20.260
23/01/20240,00%0,009,119,119,109,142M17.572
22/01/2024-0,33%-0,039,119,119,109,174M27.321
19/01/2024-0,33%-0,039,149,169,129,174M41.874
18/01/20240,00%0,009,179,179,149,202M17.174
17/01/20240,00%0,009,179,179,149,202M17.531
16/01/20240,00%0,009,179,159,139,192M14.844
15/01/20240,00%0,009,179,179,129,183M20.304
12/01/20240,22%0,029,179,149,129,183M9.757
11/01/2024-0,22%-0,029,159,179,129,192M12.421
10/01/2024-0,33%-0,039,179,209,129,202M24.098
09/01/2024-0,11%-0,019,209,219,149,222M21.159
08/01/20240,22%0,029,219,199,139,242M19.479
05/01/20240,55%0,059,199,169,129,222M26.271
04/01/20241,22%0,119,149,089,059,173M20.522
03/01/2024-0,66%-0,069,039,149,039,152M14.508
02/01/2024-0,44%-0,049,099,108,929,134M17.058
28/12/20230,66%0,069,139,099,029,253M17.072
27/12/2023-0,22%-0,029,079,138,989,144M18.803
26/12/20231,22%0,119,098,988,959,134M16.339
22/12/20231,47%0,138,988,858,848,983M26.095
21/12/20230,68%0,068,858,798,778,883M13.818
20/12/2023-0,23%-0,028,798,818,768,864M22.903
19/12/2023-1,23%-0,118,818,888,778,904M21.476
18/12/20230,56%0,058,928,898,848,963M31.734
15/12/20231,26%0,118,878,798,758,893M21.275
14/12/20230,57%0,058,768,728,698,794M20.485
13/12/2023-0,11%-0,018,718,728,688,773M15.490
12/12/20230,11%0,018,728,768,708,782M13.659
11/12/2023-1,47%-0,138,718,848,718,853M20.886
08/12/20231,26%0,118,848,808,738,852M24.445
07/12/2023-0,68%-0,068,738,798,738,853M18.898
06/12/20230,11%0,018,798,818,718,833M16.151
05/12/20231,62%0,148,788,698,668,803M20.005
04/12/2023-1,82%-0,168,648,798,648,806M22.261
01/12/2023-0,56%-0,058,808,788,668,843M22.349
30/11/20230,45%0,048,858,868,828,953M14.488
29/11/2023-0,23%-0,028,818,878,808,903M27.674
28/11/20230,34%0,038,838,838,768,863M20.383
27/11/2023-1,01%-0,098,808,958,798,954M30.681
24/11/2023-0,22%-0,028,898,928,858,953M34.249
23/11/2023-1,00%-0,098,919,038,909,033M24.332
22/11/2023-0,77%-0,079,009,058,989,072M16.800
21/11/20231,11%0,109,079,008,969,083M19.578
20/11/2023-0,88%-0,088,979,098,929,105M30.329
17/11/2023-0,11%-0,019,059,069,059,102M20.614
16/11/20231,12%0,109,068,988,979,073M14.288
14/11/2023-0,78%-0,078,968,998,949,052M15.387
13/11/20231,46%0,139,038,928,909,053M22.341
10/11/20230,34%0,038,908,878,828,962M13.320
09/11/2023-1,11%-0,108,879,018,849,012M12.883
08/11/20230,34%0,038,978,948,919,052M19.402
07/11/20232,17%0,198,948,808,778,952M14.255
06/11/2023-90,11%-79,738,758,898,728,993M54.510
03/11/2023-0,33%-0,2988,4888,5587,9988,762M3.985
01/11/20231,28%1,1288,7787,8086,7889,017M13.933
31/10/2023-0,65%-0,5787,6588,2287,2090,978M14.520
30/10/2023-0,05%-0,0488,2288,2687,8888,353M8.560
27/10/2023-0,01%-0,0188,2688,2587,8388,402M5.720
26/10/2023-0,05%-0,0488,2788,3188,0888,402M4.746
25/10/2023-0,05%-0,0488,3188,3488,0888,502M4.538
24/10/2023-0,71%-0,6388,3588,9888,2689,221M3.287
23/10/20230,34%0,3088,9888,6888,2089,222M4.797
20/10/20230,66%0,5888,6888,0987,9589,293M9.746
19/10/2023-0,49%-0,4388,1088,7087,6088,913M10.430
18/10/2023-0,19%-0,1788,5388,9888,5189,552M5.044
17/10/2023-0,39%-0,3588,7089,1688,6089,492M5.341
16/10/2023-0,48%-0,4389,0589,4888,5589,803M6.827
13/10/20230,95%0,8489,4888,7688,7589,852M5.006
11/10/2023-1,38%-1,2488,6489,8788,2589,982M3.538
10/10/20230,42%0,3889,8889,5088,9789,952M4.929
09/10/2023-0,11%-0,1089,5089,6088,4189,993M7.483
06/10/20230,72%0,6489,6088,9688,8089,892M5.502
05/10/20230,18%0,1688,9688,9088,7189,292M4.773
04/10/2023-0,45%-0,4088,8089,3088,7489,442M7.224
03/10/20230,28%0,2589,2088,9588,7189,492M4.706
02/10/2023-3,25%-2,9988,9591,1988,4391,196M10.175
29/09/20231,57%1,4291,9490,5290,1891,943M7.939
28/09/20230,01%0,0190,5290,5990,2691,152M7.683
27/09/2023-0,32%-0,2990,5191,0090,0191,102M4.333
26/09/2023-0,95%-0,8790,8091,6790,6191,672M5.532
25/09/2023-0,14%-0,1391,6791,8091,2892,072M3.338
22/09/20231,06%0,9691,8090,5090,5092,072M7.202
21/09/2023-0,48%-0,4490,8491,2990,6091,752M6.538
20/09/20230,16%0,1591,2891,1591,1391,983M7.603
19/09/2023-0,02%-0,0291,1391,0091,0091,492M6.830
18/09/20230,18%0,1691,1590,9690,7791,502M3.911
15/09/20230,54%0,4990,9990,5490,1191,654M11.613
14/09/2023-0,21%-0,1990,5090,6990,3591,202M3.532
13/09/2023-0,21%-0,1990,6990,3390,2091,753M4.770
12/09/2023--90,8890,5490,2590,882M4.140


*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