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
25/01/2022-0,50%-0,50100,42101,12100,10101,405M11.122
24/01/20220,34%0,34100,92100,58100,58101,214M3.686
21/01/20220,35%0,35100,58100,23100,15100,778M9.951
20/01/20220,18%0,18100,23100,22100,07100,615M8.389
19/01/20220,05%0,05100,05100,00100,00100,644M5.440
18/01/2022-0,11%-0,11100,00100,17100,00100,485M5.270
17/01/2022-0,53%-0,53100,11100,64100,10100,645M7.346
14/01/2022-0,16%-0,16100,64100,80100,00100,804M3.345
13/01/20220,30%0,30100,80100,50100,10100,803M2.435
12/01/20220,60%0,60100,50100,1399,99100,503M3.979
11/01/20220,41%0,4199,9099,8899,40100,133M3.709
10/01/2022-0,51%-0,5199,49100,0098,83100,134M3.264
07/01/20220,30%0,30100,0099,7099,70100,152M3.240
06/01/2022-0,15%-0,1599,70100,0999,51100,092M2.269
05/01/2022-0,09%-0,0999,8599,9499,57100,102M2.073
04/01/20220,34%0,3499,9499,6599,65100,452M2.211
03/01/2022-1,20%-1,2199,60100,0099,40100,793M2.241
30/12/20210,73%0,73100,81100,10100,10101,465M2.594
29/12/20210,58%0,58100,0899,6499,50100,744M3.283
28/12/20210,24%0,2499,5099,2799,0099,605M2.655
27/12/20210,11%0,1199,2699,2598,6699,493M2.737
23/12/20210,25%0,2599,1599,0098,8299,202M3.737
22/12/2021-0,30%-0,3098,9099,2098,5599,204M3.734
21/12/20210,35%0,3599,2098,9598,5499,343M3.953
20/12/20210,28%0,2898,8598,5798,0299,273M10.152
17/12/20210,68%0,6798,5798,3097,9098,702M2.955
16/12/2021-0,36%-0,3597,9098,2597,2598,703M7.892
15/12/20210,15%0,1598,2598,1197,9598,754M7.322
14/12/2021-0,27%-0,2798,1098,3798,0399,494M2.684
13/12/20210,12%0,1298,3798,3098,0399,496M6.330
10/12/2021-0,02%-0,0298,2598,4098,0398,983M2.308
09/12/20210,53%0,5298,2797,8197,0698,285M6.244
08/12/20211,01%0,9897,7596,7796,7798,273M1.608
07/12/2021-0,44%-0,4396,7797,2096,5197,792M1.908
06/12/20212,92%2,7697,2094,7494,7497,204M2.331
03/12/20210,34%0,3294,4494,3094,1394,753M2.390
02/12/2021-0,72%-0,6894,1294,8593,6094,955M4.799
01/12/2021-2,15%-2,0894,8095,5594,5196,305M6.304
30/11/20210,26%0,2596,8897,4096,2097,453M4.108
29/11/20211,38%1,3296,6395,7095,5897,063M2.851
26/11/2021-0,90%-0,8795,3196,0095,0696,733M2.470
25/11/20210,58%0,5596,1895,5595,0296,302M4.373
24/11/2021-0,01%-0,0195,6395,6495,0596,282M3.089
23/11/2021-0,80%-0,7795,6496,4195,1196,834M6.661
22/11/2021-0,35%-0,3496,4196,7796,3097,293M4.534
19/11/20210,04%0,0496,7597,4996,3097,504M3.194
18/11/2021-0,88%-0,8696,7197,5796,5597,603M2.676
17/11/20210,33%0,3297,5797,7996,9897,883M2.825
16/11/20211,19%1,1497,2597,7096,1797,704M4.870
12/11/20210,22%0,2196,1195,9095,9097,986M8.718
11/11/20210,10%0,1095,9095,8095,4096,393M5.003
10/11/20210,86%0,8295,8095,0295,0296,203M4.085
09/11/2021-0,80%-0,7794,9896,0094,5396,804M3.303
08/11/2021-1,50%-1,4695,7597,2395,2797,494M3.356
05/11/2021-0,13%-0,1397,2197,3497,0597,802M2.191
04/11/2021-0,16%-0,1697,3497,5297,2597,742M3.019
03/11/2021-0,14%-0,1497,5097,6697,2198,003M3.125
01/11/2021-2,21%-2,2197,6499,0097,2099,005M2.841
29/10/20210,11%0,1199,8599,7099,5099,853M2.022
28/10/2021-0,10%-0,1099,7499,8599,3699,853M1.988
27/10/20210,34%0,3499,8499,1299,0599,843M2.228
26/10/20210,37%0,3799,5099,1399,0899,705M7.784
25/10/20210,44%0,4399,1399,4498,9699,492M2.324
22/10/2021-0,67%-0,6798,7099,3798,6299,683M2.498
21/10/2021-0,47%-0,4799,3799,9099,2999,903M4.862
20/10/20210,28%0,2899,8499,9999,57100,006M6.755
19/10/2021-0,04%-0,0499,5699,8099,5599,854M6.737
18/10/20210,08%0,0899,6099,5599,5099,803M5.076
15/10/20210,02%0,0299,5299,6899,2599,774M5.583
14/10/20210,10%0,1099,5099,4099,3199,855M2.887
13/10/2021-0,35%-0,3599,4099,7599,4099,912M1.858
11/10/20210,30%0,3099,7599,4599,30100,003M2.354
08/10/20210,72%0,7199,4598,5198,2099,454M3.303
07/10/20210,41%0,4098,7498,3498,3398,794M3.017
06/10/20210,09%0,0998,3498,2798,2598,442M2.406
05/10/20210,02%0,0298,2598,2398,0198,422M2.913
04/10/20210,09%0,0998,2398,1697,6798,834M3.162
01/10/2021-1,41%-1,4098,1498,0197,5298,884M4.680
30/09/20210,95%0,9499,5499,0199,0099,874M3.490
29/09/2021-0,45%-0,4598,6098,4198,4199,053M3.087
28/09/20210,15%0,1599,0599,1598,6199,282M2.739
27/09/2021-0,52%-0,5298,9099,4298,5799,673M3.698
24/09/20210,42%0,4299,4299,3398,8599,492M3.189
23/09/2021-0,10%-0,1099,0099,0098,0699,483M4.626
22/09/2021-0,35%-0,3599,1099,5098,9099,804M4.274
21/09/20210,66%0,6599,4598,8098,8099,693M1.926
20/09/2021-0,29%-0,2998,8099,2598,6199,295M7.204
17/09/20210,09%0,0999,0999,1598,5099,254M6.041
16/09/2021-0,19%-0,1999,0099,2598,8099,253M4.220
15/09/20210,70%0,6999,1998,4098,4099,503M3.688
14/09/20210,33%0,3298,5098,2898,0098,503M3.710
13/09/20210,23%0,2398,1897,9797,8098,253M3.663
10/09/20210,96%0,9397,9597,0297,0097,954M4.584
09/09/20210,12%0,1297,0296,9996,7097,295M4.030
08/09/2021-0,62%-0,6096,9097,5096,9097,635M3.555
06/09/20210,00%0,0097,5097,9797,3697,972M1.657
03/09/2021-0,40%-0,3997,5097,7897,4098,003M4.253
02/09/20210,61%0,5997,8997,6097,2097,983M3.896
01/09/2021-0,90%-0,8897,3097,7296,9798,074M9.104
31/08/20210,59%0,5898,1897,9097,7098,623M3.049
30/08/2021-0,31%-0,3097,6098,0597,5098,256M5.427
27/08/20210,27%0,2697,9097,4797,4099,004M1.668
26/08/20210,05%0,0597,6497,5997,4097,994M8.513
25/08/20210,40%0,3997,5997,5097,2597,622M1.501
24/08/20210,00%0,0097,2097,5097,1597,782M3.310
23/08/2021-0,46%-0,4597,2097,8197,1697,813M3.893
20/08/2021-0,08%-0,0897,6597,7997,5097,802M2.348
19/08/2021-0,71%-0,7097,7398,0097,0098,004M4.504
18/08/2021-0,14%-0,1498,4398,6098,0098,793M2.253
17/08/2021-0,72%-0,7198,5799,2898,5699,393M3.396
16/08/2021-0,17%-0,1799,2899,5099,0099,753M2.385
13/08/2021-0,95%-0,9599,4599,4899,1299,975M3.781
12/08/20210,49%0,49100,4099,9999,74100,973M2.406
11/08/2021-0,59%-0,5999,91101,0099,90101,002M1.307
10/08/2021-0,10%-0,10100,50100,60100,00101,622M2.077
09/08/20210,45%0,45100,60100,1599,85100,602M2.665
06/08/2021-0,25%-0,25100,15100,4099,70100,893M3.939
05/08/2021-0,08%-0,08100,40101,21100,01101,214M2.594
04/08/2021-0,91%-0,92100,48101,40100,10101,403M4.254
03/08/2021-0,04%-0,04101,40101,69100,76101,933M3.385
02/08/2021-1,52%-1,57101,44102,70101,30102,702M2.675
30/07/2021-0,19%-0,20103,01103,39102,25104,174M4.259
29/07/20210,40%0,41103,21102,80102,80103,403M2.922
28/07/20210,00%0,00102,80102,70102,50103,074M3.927
27/07/2021-0,01%-0,01102,80102,83102,20103,073M3.438
26/07/20210,54%0,55102,81102,50102,49103,191M1.678
23/07/2021-0,42%-0,43102,26103,35102,11103,403M3.621
22/07/20210,04%0,04102,69102,94102,65103,001M1.851
21/07/2021-0,61%-0,63102,65103,30102,21103,403M3.932
20/07/20210,71%0,73103,28103,00102,00103,403M6.203
19/07/2021-0,89%-0,92102,55103,47102,48103,503M3.827
16/07/20210,84%0,86103,47103,00102,12103,502M3.189
15/07/20210,51%0,52102,61102,09102,09103,002M4.411
14/07/2021--102,09101,79101,79102,904M4.102


*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