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
menu


Cotação atual, histórico e gráfico do papel: KOPA11

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
19/11/2024-3,59%-33,00887,00885,95885,95907,29327K38
18/11/20242,22%20,00920,00900,00892,51925,00425K27
14/11/2024-1,21%-11,00900,00925,00900,00925,0033K7
13/11/20240,77%7,00911,00900,01899,99919,99883K82
12/11/2024-1,74%-16,00904,00920,00900,01920,00166K31
11/11/2024-0,56%-5,15920,00925,15920,00925,15411K47
08/11/2024-4,13%-39,85925,15940,00920,00940,00236K35
07/11/20243,21%30,01965,00920,00920,00979,72370K59
06/11/20242,41%22,00934,99905,00890,00934,99744K91
05/11/20244,94%42,99912,99860,00860,00912,99325K27
04/11/20242,84%24,00870,00846,00840,00870,00675K41
01/11/20240,06%0,47846,00845,00845,00870,00676K84
31/10/2024-0,76%-6,47845,53852,00844,00852,00474K54
30/10/2024-2,07%-18,00852,00870,00850,03870,00750K77
29/10/20240,80%6,87870,00863,18860,01875,00209K36
28/10/2024-0,79%-6,90863,13885,00863,13900,00428K60
25/10/2024-4,18%-37,98870,03908,01850,00908,01441K130
24/10/20240,00%0,01908,01916,00908,01916,00118K15
23/10/2024-3,15%-29,50908,00936,88900,00936,88265K54
22/10/20243,59%32,50937,50904,98900,03937,50540K109
21/10/2024-4,23%-39,99905,00926,04905,00940,00443K86
18/10/2024-0,10%-0,91944,99927,02926,04945,90124K24
17/10/20240,73%6,90945,90939,00930,00950,00317K38
16/10/20240,97%9,00939,00939,90930,00939,90140K16
15/10/2024-0,32%-3,00930,00946,00930,00946,00419K41
14/10/2024-1,37%-12,99933,00945,00931,00945,00488K50
11/10/2024-0,42%-4,01945,99948,00929,99952,99377K50
10/10/2024-2,52%-24,51950,00979,00931,00979,001M91
09/10/2024-1,46%-14,39974,51988,90974,51988,90693K52
08/10/2024-1,21%-12,09988,90995,00985,02995,00113K19
07/10/20241,52%14,991.000,99990,00990,001.000,99128K8
04/10/2024-0,40%-4,00986,00990,00986,00990,00145K17
03/10/20240,00%0,00990,00990,00985,011.000,00172K13
02/10/20240,00%0,00990,00992,00990,001.009,00256K26
01/10/2024-1,69%-17,00990,001.001,11985,011.001,112M131
30/09/2024-0,79%-8,001.007,001.015,001.007,001.015,00210K6
27/09/20241,39%13,911.015,001.014,991.014,991.015,0013K2
26/09/2024-0,98%-9,911.001,091.011,001.000,551.030,00245K25
25/09/20240,10%1,001.011,001.009,991.009,991.015,0067K8
24/09/20241,00%10,001.010,001.001,001.000,101.019,94176K20
23/09/2024-1,96%-20,001.000,001.004,01980,001.015,00925K97
20/09/2024-2,58%-27,001.020,001.045,001.002,111.049,00378K28
19/09/2024-0,19%-2,001.047,001.047,991.047,001.048,0039K3
18/09/2024-2,69%-29,001.049,001.049,991.001,011.050,00566K72
17/09/20245,79%59,001.078,001.023,001.023,001.098,88134K96
16/09/20240,34%3,501.019,001.000,151.000,151.019,00250K18
13/09/2024-0,05%-0,501.015,501.028,881.015,501.028,88100K10
12/09/20241,60%16,001.016,001.015,001.015,001.019,00252K19
11/09/2024-2,06%-21,001.000,001.021,00999,001.021,00523K69
10/09/20240,00%0,001.021,001.021,001.021,001.039,9940K7
09/09/2024-2,30%-24,001.021,001.021,001.021,001.044,99385K40
06/09/2024-0,33%-3,501.045,001.045,001.045,001.045,003K1
05/09/20240,82%8,501.048,501.049,501.021,001.049,5062K8
04/09/2024-0,95%-10,001.040,001.042,001.040,001.042,0036K3
03/09/20242,74%28,001.050,001.022,001.022,001.050,0089K9
02/09/20240,31%3,121.022,001.018,001.018,001.050,00189K25
30/08/20240,58%5,891.018,881.012,971.002,001.018,88104K12
29/08/20241,30%12,991.012,99998,50998,501.012,99105K7
28/08/2024-0,10%-1,001.000,001.001,071.000,001.001,07150K13
27/08/2024-1,38%-14,001.001,001.005,001.001,001.005,0050K5
26/08/20240,00%0,001.015,001.014,501.000,001.015,00116K8
23/08/20240,50%5,001.015,001.001,001.000,001.015,00136K15
22/08/20240,98%9,801.010,001.014,991.005,001.015,0087K9
21/08/2024-1,36%-13,801.000,201.014,991.000,001.015,00367K309
20/08/2024-0,15%-1,501.014,001.014,001.014,001.014,00101K8
19/08/20241,55%15,511.015,501.014,991.005,001.015,50582K14
16/08/2024-0,63%-6,31999,99999,99999,991.000,00244K15
15/08/20240,64%6,401.006,301.018,80986,011.018,8084K13
14/08/2024-0,01%-0,10999,901.004,00999,901.006,0046K10
13/08/20240,81%8,011.000,001.000,001.000,001.000,0026K6
12/08/2024-0,80%-8,01991,99991,99991,99991,9914K1
09/08/20240,40%4,001.000,00998,00998,001.000,0027K2
08/08/20240,00%0,00996,00996,00996,00996,0048K4
07/08/2024-0,99%-10,00996,001.005,00981,001.005,00472K50
06/08/20240,70%6,991.006,001.006,001.006,001.006,004K2
05/08/20240,00%0,01999,01999,01999,01999,015K1
02/08/2024-0,49%-4,91999,00999,00990,00999,0076K9
01/08/2024-0,21%-2,101.003,911.006,011.003,911.006,0135K5
31/07/2024-0,89%-8,991.006,011.015,001.006,011.015,0025K4
30/07/20240,00%0,001.015,001.015,001.015,001.015,0081K14
29/07/20240,50%5,001.015,001.010,001.010,001.015,0071K9
26/07/20241,51%15,001.010,00996,00995,511.020,00326K43
24/07/20241,43%13,99995,00995,01995,00995,0122K2
23/07/2024-2,77%-27,99981,011.009,00981,011.009,00209K29
22/07/20240,80%8,001.009,001.000,001.000,001.010,00175K12
19/07/20240,00%0,001.001,001.001,001.000,001.001,0046K10
18/07/20240,00%0,001.001,001.001,001.001,001.001,001K1
17/07/20240,10%1,001.001,00998,00998,001.001,00251K9
16/07/20240,00%0,001.000,001.000,001.000,001.001,00114K7
15/07/20240,00%0,001.000,001.000,001.000,001.000,0020K2
12/07/2024-1,01%-10,191.000,001.010,19985,021.020,00349K18
11/07/20240,52%5,191.010,191.005,00994,011.010,19461K23
10/07/20240,00%0,001.005,001.005,001.000,001.005,00266K19
08/07/2024-0,50%-5,001.005,001.010,001.005,001.010,0015K6
05/07/20241,00%10,001.010,001.000,001.000,001.010,00512K9
04/07/20240,00%0,001.000,001.000,001.000,001.000,0174K5
03/07/2024-5,48%-58,001.000,001.049,001.000,001.049,0098K8
02/07/20247,96%78,001.058,00999,90999,901.060,00308K173
01/07/2024-2,00%-20,00980,00980,00980,00980,003K1
28/06/20240,00%0,001.000,001.000,001.000,001.000,005K2
27/06/20242,67%26,001.000,00982,00974,001.000,00242K15
26/06/20240,26%2,50974,00972,02971,51999,98126K17
25/06/20240,05%0,52971,50971,50971,50971,5120K4
24/06/2024-3,86%-39,02970,981.010,01970,001.010,01340K36
21/06/20240,50%5,001.010,001.019,901.008,001.020,00176K11
20/06/20240,50%5,001.005,001.000,001.000,001.005,00231K51
19/06/2024-0,50%-5,001.000,001.004,501.000,001.005,00180K8
18/06/20242,55%25,001.005,00970,00970,001.005,00588K60
17/06/20240,00%0,00980,00980,00980,00980,01415K7
14/06/2024-0,02%-0,21980,00980,00971,00980,00184K14
13/06/2024-1,98%-19,79980,211.000,00980,011.000,0025K3
12/06/20240,20%2,001.000,00970,01970,011.000,00186K16
11/06/2024-4,67%-48,85998,00999,99977,001.000,0052K6
10/06/20249,62%91,851.046,85961,00955,001.073,00224K28
07/06/2024-1,44%-14,00955,00969,00950,16969,00219K28
06/06/2024-0,21%-2,00969,00971,00969,00971,00196K16
05/06/20240,57%5,50971,00969,00969,00971,00226K15
04/06/2024-0,26%-2,50965,50965,10965,00965,5085K6
03/06/20240,31%2,98968,00967,10967,10968,0054K8
31/05/2024-3,50%-34,98965,02985,00965,01985,0053K10
29/05/20244,55%43,511.000,00942,00941,001.000,00401K34
28/05/20240,00%-0,01956,49956,49956,49956,4919K5
27/05/20241,06%10,00956,50956,50956,50956,509561
24/05/20241,23%11,48946,50955,89946,50958,8973K10
23/05/2024-0,53%-4,98935,02940,00935,02945,00219K8
22/05/2024-0,17%-1,58940,00941,58935,00941,58725K44
21/05/20240,17%1,57941,58941,50941,50942,01127K12
20/05/2024-0,95%-8,99940,01953,99933,53962,00425K61
17/05/2024-0,11%-1,00949,00950,00949,00954,9448K10
16/05/2024-1,04%-10,00950,00950,00949,99950,0184K9
15/05/20240,52%5,00960,00957,00932,00980,00196K39
14/05/2024-2,54%-24,90955,00979,90955,00979,90179K15
13/05/2024-0,01%-0,09979,90979,90978,90980,00244K10
10/05/2024--979,99979,99979,99979,994K1


*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. (v4.2.8)
www.ibovx.com.br


Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito
menu
x
 home  histórico por papel Bovespa  histórico do Ibovespa  maiores baixas Bovespa  maiores altas Bovespa  papéis baixas consecutivas  papéis altas consecutivas  quantidade de altas e baixas %   variação papéis Bovespa  maiores volume Bovespa  maiores negócios Bovespa  IFR papéis Bovespa  volatilidade papéis Bovespa  ETFs Bovespa  BDRs Bovespa  BDRs de ETFs Bovespa  opções - maiores negócios  opções - maiores volumes  opções - data de vencimento  moedas e criptomoedas  meus papéis Bovespa  calcular preço médio ações  candlestick tutorial  sobre o ibovX  contato  remover propagandas
download app android
download app ios
login
x
 editar cadastro  meus papéis Bovespa  remover propagandas  deslogar