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: KORE11

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
13/02/2025-0,85%-0,6170,8371,4370,8171,943M6.615
12/02/2025-0,50%-0,3671,4471,8071,2072,132M4.386
11/02/2025-0,33%-0,2471,8072,0671,5172,562M3.301
10/02/20250,61%0,4472,0472,4371,7772,682M2.817
07/02/2025-0,21%-0,1571,6071,8471,5172,103M4.567
06/02/2025-0,35%-0,2571,7572,0071,5672,882M2.502
05/02/2025-0,11%-0,0872,0072,0871,8872,563M1.026
04/02/20250,80%0,5772,0871,8071,5073,485M4.797
03/02/2025-4,53%-3,3971,5173,6571,5073,653M2.840
31/01/20252,74%2,0074,9073,0073,0074,902M4.351
30/01/2025-0,11%-0,0872,9072,8772,4073,942M2.913
29/01/20250,73%0,5372,9872,4572,4573,422M4.024
28/01/2025-2,78%-2,0772,4574,9872,0074,983M4.435
27/01/2025-1,04%-0,7874,5275,3074,4575,583M3.376
24/01/2025-0,69%-0,5275,3075,8275,1875,822M924
23/01/20250,01%0,0175,8275,8175,5076,292M760
22/01/2025-1,16%-0,8975,8176,2075,5576,702M4.877
21/01/2025-2,71%-2,1476,7078,7776,0278,772M3.317
20/01/20250,95%0,7478,8478,1076,4278,864M2.790
17/01/2025-1,75%-1,3978,1079,0877,0079,322M1.946
16/01/2025-0,44%-0,3579,4979,8479,3180,381M839
15/01/20250,88%0,7079,8479,3078,9379,841M1.046
14/01/20250,15%0,1279,1479,0278,7679,802M1.318
13/01/2025-1,21%-0,9779,0279,9978,6380,251M1.187
10/01/20250,92%0,7379,9980,0777,5080,202M3.269
09/01/2025-1,23%-0,9979,2680,2579,0181,852M1.265
08/01/2025-1,41%-1,1580,2581,4080,2581,451M1.549
07/01/2025-0,06%-0,0581,4080,9080,9081,451M4.911
06/01/20251,55%1,2481,4580,7080,2181,602M2.000
03/01/2025-0,36%-0,2980,2180,4979,0980,802M2.786
02/01/2025-3,59%-3,0080,5082,2580,2982,251M1.123
30/12/20242,45%2,0083,5081,5081,2983,501M523
27/12/20240,37%0,3081,5082,0180,4282,012M2.972
26/12/20240,69%0,5681,2080,6479,2683,654M836
23/12/20246,08%4,6280,6476,0276,0281,503M5.811
20/12/20240,56%0,4276,0275,6074,6576,302M3.276
19/12/2024-0,92%-0,7075,6076,2075,2276,303M4.662
18/12/2024-1,05%-0,8176,3077,0075,7777,002M1.581
17/12/20241,77%1,3477,1175,7775,1077,543M2.827
16/12/20240,49%0,3775,7775,4075,0076,653M2.524
13/12/20242,04%1,5175,4073,8973,7976,734M5.690
12/12/2024-0,78%-0,5873,8974,4773,5375,313M2.804
11/12/2024-1,43%-1,0874,4775,5574,0475,993M1.869
10/12/2024-0,79%-0,6075,5576,1574,9977,684M3.055
09/12/20240,16%0,1276,1575,7575,2276,954M3.137
06/12/20240,44%0,3376,0375,7075,6079,896M4.938
05/12/20240,26%0,2075,7075,5074,7576,775M5.165
04/12/2024-4,26%-3,3675,5078,8675,5079,275M5.325
03/12/2024-2,61%-2,1178,8680,9878,5481,502M2.751
02/12/2024-2,43%-2,0280,9782,8080,5482,903M4.570
29/11/2024-0,68%-0,5782,9983,5681,5083,933M2.510
28/11/2024-1,82%-1,5583,5685,3381,0385,654M3.432
27/11/2024-1,42%-1,2385,1185,2184,1586,343M5.433
26/11/20241,22%1,0486,3485,3085,3086,962M1.794
25/11/20241,96%1,6485,3083,9983,9985,883M2.630
22/11/20242,12%1,7483,6681,9281,9283,913M1.888
21/11/20242,91%2,3281,9279,6079,4084,685M3.760
19/11/20240,38%0,3079,6079,5579,0079,824M2.113
18/11/20243,26%2,5079,3076,8076,8079,573M1.373
14/11/2024-0,54%-0,4276,8077,2276,3577,224M5.326
13/11/2024-1,24%-0,9777,2277,8277,0078,384M3.826
12/11/20240,49%0,3878,1977,8277,8178,984M2.662
11/11/2024-2,13%-1,6977,8179,7577,6180,505M3.632
08/11/2024-2,88%-2,3679,5081,4878,5581,556M4.717
07/11/20241,92%1,5481,8680,0980,0083,005M3.145
06/11/2024-3,59%-2,9980,3282,9480,2382,945M5.329
05/11/2024-3,45%-2,9883,3186,3183,2986,855M2.976
04/11/2024-3,33%-2,9786,2989,2685,7690,483M2.972
01/11/2024-2,02%-1,8489,2690,9588,3590,953M2.495
31/10/2024-0,42%-0,3891,1091,4790,5191,912M3.708
30/10/2024-0,13%-0,1291,4891,5191,2291,702M1.414
29/10/20240,00%0,0091,6091,6291,5192,302M1.254
28/10/2024-0,33%-0,3091,6091,6091,5191,992M857
25/10/20240,71%0,6591,9091,8690,9593,112M2.494
24/10/20240,57%0,5291,2591,3890,1091,923M1.406
23/10/2024-1,51%-1,3990,7392,1290,0192,772M1.690
22/10/20240,13%0,1292,1292,0091,4792,863M748
21/10/2024-4,66%-4,5092,0096,5092,0096,503M1.476
18/10/20244,35%4,0296,5093,3292,5299,005M5.905
17/10/20240,52%0,4892,4892,5091,5193,243M1.788
16/10/20240,43%0,3992,0091,6091,3793,194M3.935
15/10/20240,67%0,6191,6191,1290,9992,924M2.011
14/10/20240,69%0,6291,0090,3890,3091,263M3.349
11/10/20240,42%0,3890,3890,0089,5091,004M1.411
10/10/2024-4,72%-4,4690,0094,4589,5194,465M3.180
09/10/2024-1,07%-1,0294,4695,3093,9695,504M5.862
08/10/2024-0,46%-0,4495,4896,1095,4396,232M3.607
07/10/2024-0,23%-0,2295,9296,1495,8096,252M4.217
04/10/2024-0,45%-0,4396,1497,4996,0097,493M3.619
03/10/20240,51%0,4996,5796,2096,0197,464M6.015
02/10/20240,22%0,2196,0896,1396,0097,313M1.237
01/10/2024-4,10%-4,1095,8799,9495,5099,964M2.541
30/09/2024-0,32%-0,3299,97100,2999,89100,942M1.791
27/09/2024-0,06%-0,06100,29100,2999,83100,372M1.258
26/09/2024-0,99%-1,00100,35101,3599,50101,353M2.578
25/09/2024-0,74%-0,76101,35102,00100,80102,002M4.262
24/09/20240,48%0,49102,11101,62101,22102,901M1.537
23/09/2024-0,42%-0,43101,62102,00101,30102,903M2.532
20/09/2024-0,34%-0,35102,05102,40101,80102,402M1.380
19/09/2024-0,45%-0,46102,40102,60102,11102,781M5.147
18/09/20240,79%0,81102,86102,65102,13102,902M5.418
17/09/2024-0,91%-0,94102,05102,90102,00102,902M1.420
16/09/2024-0,02%-0,02102,99103,01102,72103,421M1.522
13/09/20240,24%0,25103,01102,87102,87103,401M1.531
12/09/2024-0,85%-0,88102,76104,00102,70104,002M3.971
11/09/20240,15%0,16103,64103,48103,40103,961M1.729
10/09/2024-0,07%-0,07103,48104,08103,35104,081M628
09/09/20240,23%0,24103,55103,50103,00103,882M1.644
06/09/2024-1,33%-1,39103,31104,59103,31104,702M3.864
05/09/20241,06%1,10104,70104,67103,63104,802M6.214
04/09/2024-0,58%-0,60103,60104,04103,20104,952M3.903
03/09/20240,86%0,89104,20103,31103,16105,203M2.191
02/09/2024-2,03%-2,14103,31103,70102,81104,002M799
30/08/20240,12%0,13105,45104,95103,81105,452M1.332
29/08/20241,74%1,80105,32103,53102,35105,463M7.083
28/08/2024-0,87%-0,91103,52104,43103,00104,432M2.399
27/08/20240,53%0,55104,43102,99102,99104,43945K783
26/08/20240,81%0,83103,88103,50102,40104,003M2.149
23/08/20240,05%0,05103,05102,94102,40103,482M2.540
22/08/20240,39%0,40103,00102,60102,33103,002M2.806
21/08/20240,46%0,47102,60102,35102,16102,902M1.988
20/08/20240,03%0,03102,13102,27102,00102,491M2.202
19/08/2024-0,33%-0,34102,10102,49102,01102,702M1.333
16/08/20240,15%0,15102,44102,30102,04102,622M2.098
15/08/20240,12%0,12102,29102,30101,83102,302M3.497
14/08/20240,40%0,41102,17102,18102,00102,612M945
13/08/20240,10%0,10101,76101,99101,60102,482M1.454
12/08/2024-0,32%-0,33101,66102,86101,66102,891M856
09/08/2024-0,06%-0,06101,99102,05101,85102,693M1.960
08/08/2024-0,06%-0,06102,05102,11101,59102,872M2.234
07/08/2024-0,23%-0,24102,11102,35102,00102,491M1.104
06/08/2024-0,44%-0,45102,35102,80102,00102,901M1.536
05/08/20240,49%0,50102,80102,28101,70102,802M1.592
02/08/2024--102,30102,91102,30103,392M760


*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