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
23/01/2025-0,31%-2,52811,50813,00811,02820,00264K26
22/01/2025-1,80%-14,96814,02828,97811,12828,97308K48
21/01/2025-0,12%-1,02828,98825,00825,00830,00752K83
20/01/20252,98%24,00830,00806,03805,12833,99133K43
17/01/2025-0,25%-2,00806,00809,90803,00825,47548K43
16/01/2025-1,47%-12,04808,00820,00801,60836,00245K48
15/01/2025-2,38%-19,96820,04817,00817,00836,00461K108
14/01/2025-0,01%-0,07840,00840,11806,90840,111M116
13/01/2025-0,01%-0,05840,07845,06839,95864,99291K43
10/01/2025-2,88%-24,88840,12865,00840,12879,50602K251
09/01/2025-1,70%-15,00865,00865,02865,00880,00310K35
08/01/20252,56%22,00880,00849,90849,90880,00377K20
07/01/20250,58%4,99858,00895,33825,27895,33397K176
06/01/2025-4,69%-41,99853,01844,44844,44890,00532K170
03/01/20256,55%55,00895,00860,00859,00895,0047K13
02/01/2025-1,18%-10,00840,00850,00834,00850,00541K24
30/12/20240,00%0,01850,00850,00849,78850,0089K13
27/12/20241,80%14,99849,99836,00834,00859,99176K24
26/12/20243,34%27,00835,00808,00808,00835,00280K34
23/12/2024-3,35%-28,00808,00820,00801,00825,00345K33
20/12/20246,74%52,76836,00789,80770,00838,001M387
19/12/2024-1,11%-8,76783,24790,00783,24790,00818K104
18/12/2024-1,86%-15,00792,00801,51788,88827,001M135
17/12/2024-1,59%-13,00807,00800,01800,01841,992M699
16/12/20240,12%1,00820,00815,00800,00822,00750K314
13/12/2024-1,09%-9,00819,00828,00792,00828,001M128
12/12/20244,66%36,88828,00791,12791,12829,98453K125
11/12/2024-2,93%-23,88791,12815,00790,01837,88666K124
10/12/2024-2,74%-23,00815,00835,00800,52838,002M1.139
09/12/20240,96%8,00838,00830,00812,00838,00546K347
06/12/20243,75%30,00830,00800,00780,76831,502M175
05/12/2024-1,84%-15,00800,00812,99797,00815,00780K97
04/12/2024-2,98%-25,00815,00840,00811,15840,00399K249
03/12/20242,44%19,97840,00839,00820,05849,98483K145
02/12/2024-2,38%-19,98820,03859,29820,03859,29617K117
29/11/2024-0,35%-2,99840,01859,29840,01859,29439K234
28/11/20240,35%2,90843,00859,99843,00860,00234K29
27/11/2024-2,31%-19,90840,10874,00840,10874,00329K71
26/11/20241,78%15,00860,00875,00860,00875,00196K33
25/11/20240,96%8,00845,00838,12838,12875,00487K61
22/11/2024-4,22%-36,87837,00833,01832,02895,95883K129
21/11/2024-1,48%-13,13873,87899,97811,00949,682M278
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
11/07/2024--1.010,191.005,00994,011.010,19461K23


*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

© 2017-2025 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