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
12/06/20261,02%4,00395,00395,00391,00395,14104K44
11/06/20260,68%2,63391,00388,35387,50395,01107K52
10/06/20260,07%0,27388,37390,88388,16390,88121K93
09/06/2026-0,48%-1,87388,10389,97387,50390,88391K41
08/06/2026-0,26%-1,01389,97389,97388,29390,89107K33
05/06/20260,26%1,00390,98389,97389,97390,9927K25
03/06/20260,51%1,98389,98388,02388,02390,00151K40
02/06/2026-0,04%-0,17388,00388,22388,00392,58166K34
01/06/2026-1,23%-4,83388,17392,98388,17392,9995K47
29/05/2026-0,23%-0,90393,00393,88388,17393,8929K13
28/05/20261,39%5,40393,90388,50388,50393,9057K20
27/05/2026-1,37%-5,39388,50392,99388,25393,29140K203
26/05/20260,73%2,86393,89391,10391,10394,3551K27
25/05/2026-0,50%-1,95391,03392,96387,21393,00126K39
22/05/20260,73%2,86392,98394,87389,91394,88315K77
21/05/20261,07%4,12390,12386,00386,00393,00336K94
20/05/2026-0,77%-3,00386,00389,00380,00391,98203K64
19/05/2026-0,51%-2,01389,00392,00380,00393,97230K64
18/05/2026-23,78%-121,97391,01383,00383,00400,00212K77
15/05/20260,09%0,44512,98512,54510,01512,99199K54
14/05/20260,30%1,54512,54511,00506,25512,93141K40
13/05/20261,17%5,90511,00508,10508,10512,99120K52
12/05/2026-0,96%-4,88505,10509,99503,61510,90470K92
11/05/2026-0,40%-2,03509,98509,00503,81512,99601K104
08/05/2026-0,19%-0,99512,01512,98511,81512,9988K24
07/05/20260,59%3,00513,00511,00509,85513,00208K69
06/05/2026-0,48%-2,46510,00511,13509,19513,00285K79
05/05/2026-0,11%-0,54512,46513,00511,12513,00198K55
04/05/2026-0,19%-1,00513,00513,98511,06514,00167K60
30/04/20260,78%3,99514,00513,97512,70514,00116K29
29/04/2026-0,39%-1,99510,01512,06510,00517,99123K133
28/04/2026-0,77%-3,99512,00515,00511,02518,49260K109
27/04/20260,58%2,99515,99513,31509,04518,00241K62
24/04/2026-0,39%-2,00513,00515,01510,00520,65324K78
23/04/20260,58%2,98515,00512,02512,02515,50127K52
22/04/2026-0,39%-1,98512,02514,99507,11518,00169K57
20/04/20260,20%1,01514,00514,00510,00514,97443K42
17/04/20260,59%3,00512,99510,01510,01516,4969K37
16/04/2026-10,21%-58,01509,99507,50506,50512,97695K160
15/04/2026-0,09%-0,49568,00567,99565,00568,00418K38
14/04/20260,62%3,49568,49568,79566,02568,79213K30
13/04/2026-0,53%-3,00565,00568,00562,02569,9882K31
10/04/20261,43%8,00568,00564,98563,00570,00150K28
09/04/20260,00%-0,02560,00565,97559,88566,20284K55
08/04/2026-0,88%-4,99560,02565,50560,02566,20111K33
07/04/20260,45%2,51565,01562,74562,74566,20139K33
06/04/2026-0,25%-1,40562,50564,98555,05565,00383K82
02/04/20260,34%1,92563,90561,98561,87564,6938K20
01/04/20260,17%0,98561,98560,98556,99562,97243K36
31/03/2026-0,53%-3,00561,00557,00557,00562,09184K25
30/03/20261,96%10,85564,00561,76553,20565,00208K63
27/03/2026-1,02%-5,71553,15558,80553,15558,86106K40
26/03/2026-0,03%-0,14558,86558,90554,03558,90191K36
25/03/2026-0,56%-3,15559,00562,15558,05562,15115K20
24/03/20260,38%2,15562,15562,41547,96562,44151K41
23/03/20260,60%3,34560,00556,64542,00564,60349K78
20/03/20260,30%1,66556,66554,93553,51556,69111K24
19/03/2026-0,54%-3,02555,00558,02552,97561,49194K67
18/03/2026-0,78%-4,38558,02560,00555,00562,99179K59
17/03/2026-6,18%-37,05562,40562,11556,15564,89314K86
16/03/20261,90%11,17599,45590,11590,11600,66245K55
13/03/2026-1,95%-11,71588,28602,71588,00602,71254K51
12/03/2026-1,15%-7,01599,99600,07588,02606,86307K50
11/03/20262,36%14,00607,00597,90595,00607,00327K45
10/03/20260,70%4,10593,00597,96588,00597,97315K24
09/03/20260,15%0,90588,90588,99588,61589,00104K23
06/03/2026-0,16%-0,97588,00588,98584,00590,30295K52
05/03/2026-1,18%-7,03588,97596,00586,54597,99477K71
04/03/20260,00%0,00596,00596,00594,00596,3970K36
03/03/20260,34%2,00596,00594,00590,00596,98314K38
02/03/20260,49%2,90594,00592,99587,50596,99115K31
27/02/20260,36%2,10591,10590,00590,00593,00282K29
26/02/20260,02%0,14589,00588,84587,50590,00312K30
25/02/20260,39%2,27588,86586,00585,02589,00351K76
24/02/20260,75%4,34586,59585,02583,21587,46132K35
23/02/2026-1,15%-6,75582,25588,98582,00589,00272K62
20/02/20260,36%2,10589,00586,91586,89589,4055K29
19/02/2026-3,07%-18,60586,90597,98580,00597,98627K102
18/02/2026-0,57%-3,50605,50608,97605,49609,00157K28
13/02/20260,66%3,99609,00604,77604,00609,00391K40
12/02/20260,08%0,48605,01604,53602,05605,02132K30
11/02/20260,25%1,51604,53604,01601,04604,68153K36
10/02/20260,49%2,92603,02601,00601,00605,0184K30
09/02/2026-0,48%-2,91600,10605,01600,00605,01213K147
06/02/2026-0,97%-5,93603,01608,97602,50608,9794K22
05/02/20261,49%8,94608,94600,01600,01609,00766K42
04/02/2026-0,74%-4,45600,00604,45600,00604,98494K110
03/02/20260,74%4,45604,45604,97599,03604,98250K43
02/02/20260,00%0,00600,00605,99591,80605,99612K63
30/01/20260,80%4,75600,00598,97597,00603,00478K46
29/01/20260,00%0,00595,25599,98595,25600,00292K41
28/01/2026-1,20%-7,24595,25602,48592,02602,48605K111
27/01/2026-0,09%-0,52602,49603,01600,00604,97210K25
26/01/20261,75%10,38603,01592,63592,04605,98453K52
23/01/20260,28%1,63592,63591,89588,16592,63645K120
22/01/20260,00%0,00591,00591,96591,00591,9799K30
21/01/20261,55%9,00591,00585,01585,01591,9071K18
20/01/2026-0,43%-2,53582,00584,53581,94592,47372K84
19/01/20260,52%3,03584,53578,00578,00584,89259K79
16/01/2026-5,91%-36,50581,50588,88578,00592,00918K120
15/01/2026-0,18%-1,11618,00618,01612,00621,48211K43
14/01/2026-0,11%-0,70619,11619,98614,00619,98184K35
13/01/20260,12%0,76619,81619,05617,00619,83113K20
12/01/20260,66%4,06619,05621,97617,00621,9780K33
09/01/20260,08%0,47614,99618,13614,99618,15293K31
08/01/2026-0,08%-0,47614,52614,99614,52618,99117K21
07/01/2026-0,81%-5,00614,99619,99610,00619,99104K19
06/01/20262,73%16,49619,99604,78604,78619,99221K44
05/01/20260,17%1,01603,50602,29602,02604,7735K16
02/01/20260,34%2,06602,49600,51599,00602,49299K52
30/12/20250,07%0,43600,43602,48595,57602,48155K19
29/12/2025-0,15%-0,92600,00600,93600,00605,00147K35
26/12/20250,13%0,81600,92600,10595,07606,991.000K168
23/12/20252,41%14,11600,11587,99581,02608,83294K69
22/12/20251,97%11,30586,00575,00574,99586,00253K54
19/12/20251,00%5,70574,70570,00570,00575,0073K22
18/12/2025-1,37%-7,91569,00584,89566,01584,89275K82
17/12/20250,76%4,36576,91572,57566,00589,88269K89
16/12/2025-17,24%-119,31572,55575,05562,13599,80427K98
15/12/20250,42%2,86691,86675,05675,05691,99199K35
12/12/20252,23%15,00689,00674,00674,00693,00141K35
11/12/2025-0,15%-1,00674,00675,00671,00684,97220K22
10/12/20251,64%10,90675,00676,49668,50679,00152K12
09/12/2025-0,81%-5,40664,10677,00660,00677,0075K32
08/12/20250,83%5,50669,50679,99669,01679,9944K12
05/12/2025-1,12%-7,50664,00669,99663,01699,99426K115
04/12/20251,74%11,51671,50660,01660,01671,5069K24
03/12/20251,23%7,99659,99651,62651,62660,23105K30
02/12/2025-0,85%-5,62652,00657,39650,50658,00220K42
01/12/20252,41%15,50657,62648,98642,61657,62107K26
28/11/2025-1,06%-6,88642,12651,00640,00651,94167K42
27/11/20251,41%9,00649,00646,49646,49654,9854K30
26/11/20250,63%4,00640,00644,95640,00649,98252K46
25/11/2025--636,00640,00636,00647,00446K62


*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

© 2017-2026 ibovX
Todos os direitos reservados. (v5.7.0)
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
download app android
download app ios
login
x
 editar cadastro  meus papéis Bovespa  deslogar