papéis
login
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
17/06/20210,08%0,08101,75101,78101,66101,846M2.232
16/06/20210,07%0,07101,67101,63101,20101,794M2.684
15/06/2021-0,11%-0,11101,60101,84101,07101,896M4.040
14/06/2021-0,19%-0,19101,71101,95101,71101,994M2.960
11/06/20210,00%0,00101,90102,10101,70102,123M2.444
10/06/20210,00%0,00101,90101,81101,70102,163M2.250
09/06/20210,10%0,10101,90101,80101,76102,055M3.897
08/06/2021-0,14%-0,14101,80101,91101,60102,306M6.120
07/06/20210,05%0,05101,94101,90101,80102,395M9.839
04/06/20210,32%0,32101,89102,00101,52102,295M4.491
02/06/2021-0,18%-0,18101,57101,95101,50102,505M4.527
01/06/2021-2,14%-2,23101,75102,00101,43102,508M7.706
31/05/20210,09%0,09103,98104,00103,63104,383M2.710
28/05/20210,02%0,02103,89104,09103,48104,273M2.965
27/05/2021-0,08%-0,08103,87104,13103,80104,982M2.214
26/05/2021-0,03%-0,03103,95104,00103,50104,502M2.327
25/05/20210,17%0,18103,98104,00103,39104,503M1.890
24/05/2021-0,10%-0,10103,80103,71103,35104,762M937
21/05/20210,48%0,50103,90103,71103,65104,352M2.037
20/05/20210,29%0,30103,40103,78103,30103,893M7.466
19/05/2021-0,34%-0,35103,10103,97103,01103,973M2.228
18/05/2021-0,51%-0,53103,45104,05103,09104,193M3.516
17/05/20210,46%0,48103,98104,19103,30104,192M2.924
14/05/2021-0,82%-0,86103,50104,37103,15104,883M4.631
13/05/20210,96%0,99104,36103,95102,53104,903M4.466
12/05/2021-1,56%-1,64103,37105,49102,00105,785M3.933
11/05/2021-0,14%-0,15105,01105,90104,31105,903M5.338
10/05/20210,81%0,85105,16104,40104,26105,784M5.896
07/05/2021-0,61%-0,64104,31104,50103,43105,509M13.557
06/05/20212,75%2,81104,95102,43102,43105,0010M23.221
05/05/2021-0,06%-0,06102,14102,35102,00105,815M2.797
04/05/20210,39%0,40102,20101,80101,52103,542M1.270
03/05/2021-0,13%-0,13101,80101,24101,24102,273M1.277
30/04/20210,59%0,60101,93101,65101,34102,663M1.345
29/04/2021-0,26%-0,26101,33101,59101,25101,959M7.309
28/04/20210,31%0,31101,59101,01101,01101,719M6.665
27/04/20210,08%0,08101,28101,07101,00101,805M8.426
26/04/2021-0,71%-0,72101,20101,51101,10102,486M3.708
23/04/20210,79%0,80101,92101,12101,00101,983M2.704
22/04/20210,32%0,32101,12100,91100,90101,653M1.620
20/04/20210,20%0,20100,80100,96100,62101,686M6.173
19/04/20210,00%0,00100,60101,15100,56102,0010M3.868
16/04/2021-0,69%-0,70100,60101,30100,54101,8013M4.749
15/04/2021-1,37%-1,41101,30102,71100,55103,297M3.325
14/04/2021-0,28%-0,29102,71103,00102,60103,502M1.607
13/04/2021-1,42%-1,48103,00103,91102,10104,532M2.129
12/04/20210,46%0,48104,48104,10104,10105,261M659
09/04/20210,27%0,28104,00103,36103,00104,002M803
08/04/2021-1,55%-1,63103,72104,54103,33105,293M1.314
07/04/20211,29%1,34105,35104,65103,85106,102M843
06/04/2021-0,37%-0,39104,01104,59103,50105,523M1.459
05/04/2021-1,68%-1,78104,40106,30104,20107,477M2.557
01/04/2021-2,59%-2,82106,18108,46106,05108,462M1.175
31/03/20211,07%1,15109,00108,02107,40109,102M692
30/03/2021-0,14%-0,15107,85108,00107,34109,923M1.246
29/03/20210,37%0,40108,00107,68107,36108,56770K563
26/03/20211,31%1,39107,60107,75105,23108,911M1.574
25/03/20211,07%1,12106,21105,50105,14108,002M3.150
24/03/20210,08%0,08105,09105,00105,00106,301M1.785
23/03/20210,39%0,41105,01104,99104,59106,002M1.819
22/03/2021-0,52%-0,55104,60105,58104,56105,582M2.184
19/03/20210,14%0,15105,15105,25104,82106,002M1.833
18/03/2021-2,30%-2,47105,00107,76105,00108,003M4.700
17/03/20211,39%1,47107,47106,99105,14107,99918K1.198
16/03/2021-0,08%-0,08106,00107,81105,07107,811M608
15/03/20210,52%0,55106,08105,95105,59110,001M918
12/03/20210,13%0,14105,53105,49104,80105,861M1.707
11/03/20211,25%1,30105,39104,66104,33105,481M2.765
10/03/20210,02%0,02104,09104,11103,85105,312M1.855
09/03/2021-0,41%-0,43104,07104,79103,50104,793M3.140
08/03/2021-0,20%-0,21104,50105,55104,50105,552M1.621
05/03/2021-0,16%-0,17104,71105,16104,70105,83913K487
04/03/20210,29%0,30104,88104,88104,56105,451M743
03/03/2021-0,25%-0,26104,58105,20104,50105,202M1.205
02/03/2021-0,48%-0,51104,84105,34104,50105,342M1.299
01/03/2021-0,99%-1,05105,35105,00102,25105,503M2.065
26/02/20210,78%0,82106,40105,83105,60106,962M985
25/02/20211,00%1,05105,58104,66104,66105,982M2.447
24/02/2021-0,60%-0,63104,53105,20104,51105,743M5.647
23/02/20210,54%0,56105,16104,69104,60105,382M5.327
22/02/2021-0,57%-0,60104,60105,00104,50105,273M2.010
19/02/20210,18%0,19105,20105,03104,50105,974M2.812
18/02/2021-0,64%-0,68105,01106,00105,00106,523M4.360
17/02/2021-0,25%-0,26105,69106,80105,65107,002M1.367
12/02/2021-0,54%-0,58105,95106,78105,26106,783M3.079
11/02/20210,57%0,60106,53106,00105,13106,914M11.016
10/02/20210,08%0,08105,93106,00105,02107,435M5.796
09/02/2021-0,13%-0,14105,85105,07105,07109,497M7.235
08/02/20212,79%2,88105,99104,09104,00107,9810M17.683
05/02/20210,09%0,09103,11103,11102,87103,493M3.359
04/02/2021-0,45%-0,47103,02103,48102,51103,492M1.938
03/02/20210,10%0,10103,49103,45103,04103,991M937
02/02/20210,78%0,80103,39102,60102,60103,512M2.124
01/02/2021-0,88%-0,91102,59103,50102,02104,994M2.231
29/01/20212,22%2,25103,50102,00101,32103,973M1.009
28/01/20211,05%1,05101,25100,10100,10102,004M797
27/01/20210,10%0,10100,20100,42100,00100,951M1.600
26/01/2021-0,35%-0,35100,10100,11100,01100,952M3.805
22/01/20210,60%0,60100,4599,8599,73100,892M3.333
21/01/2021-0,15%-0,1599,8599,8099,55100,972M1.516
20/01/20210,00%0,00100,0099,9899,80100,501M1.784
19/01/20210,00%0,00100,0099,5299,37100,951M1.758
18/01/20210,37%0,37100,0099,9899,23100,00837K591
15/01/20211,14%1,1299,6399,6699,0499,99954K628
14/01/2021-0,61%-0,6098,5199,3098,5099,844M1.987
13/01/2021-0,56%-0,5699,1199,9099,0599,97972K1.165
12/01/20210,07%0,0799,6799,9499,0099,95894K539
11/01/2021-0,39%-0,3999,60100,4998,51100,492M3.306
08/01/20210,14%0,1499,9999,9999,64100,502M1.347
07/01/2021-0,16%-0,1699,85100,4999,50101,002M3.907
06/01/20210,04%0,04100,01100,0099,51103,892M2.836
05/01/20210,98%0,9799,9799,1099,07100,00775K1.704
04/01/2021-0,01%-0,0199,0099,7998,53104,102M657
30/12/20200,82%0,8199,0198,2098,0099,01491K591
29/12/20200,91%0,8998,2097,0797,0798,321M383
28/12/20200,01%0,0197,3197,5097,1298,391M1.017
23/12/20200,54%0,5297,3097,5096,8197,51231K54
22/12/20200,03%0,0396,7897,9895,9597,981M720
21/12/20200,78%0,7596,7595,8195,8198,281M342
18/12/20200,42%0,4096,0095,8095,6196,011M259
17/12/2020-0,42%-0,4095,6096,0095,5096,00961K217
16/12/20200,42%0,4096,0095,6195,6196,981M1.062
15/12/20200,53%0,5095,6095,3093,0096,981M1.299
14/12/2020-1,28%-1,2395,1096,0195,0597,351M477
11/12/20200,45%0,4396,3395,9095,1096,99287K79
10/12/2020-0,19%-0,1895,9096,1395,0697,992M473
09/12/20200,06%0,0696,0896,2196,0096,652M444
08/12/20200,02%0,0296,0296,0495,8196,752M1.428
07/12/2020-0,59%-0,5796,0096,2192,5796,941M847
04/12/20200,56%0,5496,5796,0395,0796,99371K667
03/12/20200,03%0,0396,0396,5095,6196,81613K147
02/12/20200,00%0,0096,0096,4995,4996,80976K1.105
01/12/2020-0,52%-0,5096,0095,4590,1098,461M1.841
30/11/2020--96,5097,2796,5097,272M2.615


*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


© 2017-2021 ibovX
Todos os direitos reservados. (v3.4.2)
www.ibovx.com.br
Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito