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
20/04/2026-0,69%-0,5173,0372,5072,5073,602M4.773
17/04/20260,55%0,4073,5473,5073,0073,702M1.767
16/04/20260,73%0,5373,1472,6172,6173,432M2.441
15/04/2026-1,41%-1,0472,6173,6572,5573,752M2.455
14/04/20260,07%0,0573,6573,6173,5773,861M2.396
13/04/2026-1,37%-1,0273,6074,6173,6074,782M3.660
10/04/20261,90%1,3974,6273,0173,0174,622M3.788
09/04/2026-0,65%-0,4873,2373,7073,2373,701M2.618
08/04/20260,63%0,4673,7173,1873,0073,751M4.380
07/04/20260,33%0,2473,2572,4272,4273,402M2.844
06/04/20260,94%0,6873,0172,5672,4873,513M1.251
02/04/2026-0,58%-0,4272,3372,7572,3173,642M862
01/04/2026-2,48%-1,8572,7574,5972,7574,594M3.722
31/03/20260,40%0,3074,6074,8774,2074,901M649
30/03/2026-0,19%-0,1474,3074,2274,2075,252M1.323
27/03/20260,59%0,4474,4474,3674,1674,881M1.248
26/03/2026-1,86%-1,4074,0075,1374,0075,903M3.251
25/03/2026-1,57%-1,2075,4076,8075,4076,872M3.046
24/03/20261,28%0,9776,6075,0375,0376,982M3.525
23/03/20260,84%0,6375,6375,0075,0075,932M3.242
20/03/2026-1,57%-1,2075,0075,3575,0076,872M1.556
19/03/20261,60%1,2076,2075,0074,7176,202M1.905
18/03/20261,15%0,8575,0074,1774,1775,543M2.597
17/03/2026-1,67%-1,2674,1575,4173,9675,703M4.650
16/03/20262,00%1,4875,4174,0974,0975,773M1.699
13/03/2026-0,09%-0,0773,9374,0273,8675,223M3.066
12/03/2026-2,18%-1,6574,0075,6074,0075,803M4.837
11/03/20262,44%1,8075,6574,2074,2075,874M2.180
10/03/2026-0,82%-0,6173,8574,3173,8574,684M2.128
09/03/2026-0,73%-0,5574,4674,7074,2275,463M2.405
06/03/2026-1,48%-1,1375,0176,1375,0176,132M2.401
05/03/20261,66%1,2476,1474,6174,6176,404M5.935
04/03/20260,17%0,1374,9074,7774,5875,192M2.354
03/03/2026-0,97%-0,7374,7775,7074,7675,904M5.581
02/03/2026-3,27%-2,5575,5076,4874,8477,004M2.620
27/02/20261,30%1,0078,0577,0576,7078,495M4.710
26/02/20261,74%1,3277,0576,1575,5077,104M6.692
25/02/2026-0,24%-0,1875,7375,5175,5176,412M2.882
24/02/20260,20%0,1575,9175,2275,2076,204M7.104
23/02/2026-0,03%-0,0275,7675,0575,0575,984M11.343
20/02/20260,32%0,2475,7874,9974,8175,994M11.090
19/02/20262,90%2,1375,5473,4173,1075,645M5.338
18/02/2026-0,65%-0,4873,4173,9773,4174,052M4.402
13/02/20260,53%0,3973,8973,4173,0073,894M4.154
12/02/20260,96%0,7073,5072,8172,6073,503M4.253
11/02/20260,14%0,1072,8072,9372,5073,384M5.377
10/02/2026-0,95%-0,7072,7073,5072,4873,503M3.575
09/02/20260,99%0,7273,4072,6872,6873,502M6.054
06/02/2026-0,44%-0,3272,6872,8072,0073,493M2.148
05/02/20260,69%0,5073,0072,5072,4573,104M5.018
04/02/2026-1,33%-0,9872,5073,3572,0073,355M3.982
03/02/20261,91%1,3873,4872,0072,0073,484M4.227
02/02/2026-3,51%-2,6272,1071,7070,3873,8014M5.742
30/01/2026-0,32%-0,2474,7275,2574,5075,303M2.916
29/01/2026-1,24%-0,9474,9676,0174,5676,013M3.174
28/01/20260,34%0,2675,9075,6475,3475,944M4.512
27/01/2026-1,61%-1,2475,6476,8875,3377,174M5.507
26/01/20261,18%0,9076,8875,9075,7077,475M2.032
23/01/20261,56%1,1775,9874,8174,8175,983M2.132
22/01/20260,55%0,4174,8174,3874,0274,973M5.886
21/01/20260,87%0,6474,4074,5073,2174,853M5.869
20/01/2026-1,06%-0,7973,7674,6073,7675,002M2.209
19/01/20260,82%0,6174,5573,9473,7374,633M2.842
16/01/20260,30%0,2273,9473,1571,6577,118M6.302
15/01/20260,88%0,6473,7273,1172,9573,902M2.468
14/01/20261,02%0,7473,0872,5072,3073,462M3.885
13/01/20261,64%1,1772,3471,1770,8972,382M3.028
12/01/20260,95%0,6771,1771,0070,5571,183M3.498
09/01/20260,48%0,3470,5070,2069,9571,205M9.953
08/01/2026-0,83%-0,5970,1670,9570,0371,933M4.902
07/01/20261,01%0,7170,7570,0470,0471,162M2.165
06/01/2026-1,56%-1,1170,0471,1469,4871,296M6.458
05/01/2026-1,02%-0,7371,1571,9071,1572,142M1.881
02/01/2026-3,45%-2,5771,8872,9471,8473,133M2.786
30/12/20251,15%0,8574,4573,8073,6274,652M1.452
29/12/20250,33%0,2473,6073,3673,0174,002M1.921
26/12/2025-0,85%-0,6373,3673,9573,3074,333M2.216
23/12/20250,24%0,1873,9973,2173,2173,992M3.845
22/12/20252,61%1,8873,8172,6572,2773,812M3.115
19/12/2025-0,79%-0,5771,9372,5071,9373,254M12.364
18/12/20251,97%1,4072,5071,2571,0072,533M4.940
17/12/20251,12%0,7971,1070,3170,3171,501M1.235
16/12/2025-0,80%-0,5770,3171,1570,3171,393M5.718
15/12/20250,90%0,6370,8870,2570,2571,153M4.303
12/12/20251,17%0,8170,2569,4569,1570,252M2.227
11/12/20250,20%0,1469,4469,2868,9869,822M3.131
10/12/20250,06%0,0469,3069,2669,1469,602M2.507
09/12/20250,60%0,4169,2668,8568,8569,702M2.732
08/12/20250,00%0,0068,8568,8668,5269,152M2.737
05/12/2025-0,04%-0,0368,8569,0068,7069,152M2.755
04/12/20250,32%0,2268,8868,6668,2469,003M2.350
03/12/20250,97%0,6668,6668,0067,8268,704M8.832
02/12/2025-0,29%-0,2068,0068,2067,7068,876M6.576
01/12/2025-2,42%-1,6968,2068,4567,3168,634M2.977
28/11/20250,59%0,4169,8969,4869,1669,893M3.292
27/11/20251,12%0,7769,4869,1968,6069,493M3.852
26/11/2025-0,35%-0,2468,7168,9568,7169,203M2.682
25/11/2025-0,07%-0,0568,9569,0068,7069,003M5.216
24/11/20250,36%0,2569,0068,7568,1569,294M7.566
21/11/20251,10%0,7568,7568,0168,0168,752M3.096
19/11/2025-0,21%-0,1468,0068,1567,7168,222M1.258
18/11/20250,34%0,2368,1468,0067,9668,273M6.556
17/11/2025-0,82%-0,5667,9168,5067,7668,833M2.588
14/11/20251,59%1,0768,4767,6067,6068,842M2.460
13/11/2025-1,84%-1,2667,4068,6667,3068,663M4.298
12/11/20250,44%0,3068,6668,9868,1869,004M4.411
11/11/20250,92%0,6268,3667,8067,8068,502M4.776
10/11/2025-0,50%-0,3467,7468,0867,7068,382M2.156
07/11/20250,04%0,0368,0868,0567,8168,372M2.169
06/11/2025-0,04%-0,0368,0568,0867,8068,413M1.585
05/11/20250,19%0,1368,0868,3967,9568,402M1.719
04/11/2025-0,10%-0,0767,9568,0267,4068,753M4.198
03/11/2025-2,94%-2,0668,0268,6367,5269,003M3.748
31/10/20250,44%0,3170,0869,9969,5070,102M2.940
30/10/2025-0,89%-0,6369,7770,4069,1970,592M2.957
29/10/20250,16%0,1170,4070,2970,1370,602M3.047
28/10/20251,58%1,0970,2969,2069,1270,292M2.878
27/10/2025-0,14%-0,1069,2069,4069,0270,002M7.345
24/10/20251,17%0,8069,3069,0068,6469,933M8.831
23/10/2025-1,01%-0,7068,5069,1868,5069,453M7.590
22/10/2025-0,36%-0,2569,2069,4569,2069,451M2.766
21/10/20250,62%0,4369,4569,1969,1769,552M4.959
20/10/20250,01%0,0169,0269,0168,9069,572M6.173
17/10/2025-0,50%-0,3569,0169,6569,0169,962M6.974
16/10/2025-0,77%-0,5469,3669,2569,2169,832M4.089
15/10/20251,30%0,9069,9069,0569,0569,902M4.188
14/10/20250,10%0,0769,0069,0068,8269,051M2.139
13/10/2025-0,49%-0,3468,9369,2768,8169,271M3.647
10/10/20250,68%0,4769,2768,8068,8069,862M4.074
09/10/2025-0,17%-0,1268,8068,9268,4869,412M2.103
08/10/2025-0,51%-0,3568,9269,5068,9069,611M3.204
07/10/20250,83%0,5769,2768,8968,7769,673M4.335
06/10/2025-0,22%-0,1568,7068,8568,6069,682M4.875
03/10/2025--68,8569,0068,5269,493M5.320


*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