Cotação atual, histórico e gráfico do papel: KRSA3

Papel:

Quantidade de pregões:

Período:

adicionar papel a sua lista

Cotação atual: (-)

Cotação	Variação %	Variação
-	-	-
Abertura	Mínimo	Máximo
-	-	-

candle | linear | OHLC MM1 MM2

Histórico de cotações KRSA3:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
19/11/2024	-1,23%	-0,08	6,45	6,41	6,30	6,46	101K	33
18/11/2024	2,03%	0,13	6,53	6,40	6,28	6,54	204K	66
14/11/2024	0,00%	0,00	6,40	6,27	6,27	6,50	108K	50
13/11/2024	1,59%	0,10	6,40	6,28	6,25	6,44	280K	64
12/11/2024	-3,82%	-0,25	6,30	6,42	6,25	6,53	261K	100
11/11/2024	2,18%	0,14	6,55	6,41	6,30	6,62	234K	78
08/11/2024	1,75%	0,11	6,41	6,20	6,15	6,49	375K	85

07/11/2024	2,44%	0,15	6,30	6,20	6,05	6,59	528K	89
06/11/2024	-0,65%	-0,04	6,15	6,07	6,00	6,30	1M	113
05/11/2024	4,74%	0,28	6,19	5,79	5,79	6,35	217K	100
04/11/2024	5,35%	0,30	5,91	5,62	5,60	5,91	210K	132
01/11/2024	5,85%	0,31	5,61	5,32	5,32	5,62	107K	53
31/10/2024	-0,19%	-0,01	5,30	5,31	4,98	5,31	156K	86
30/10/2024	-3,28%	-0,18	5,31	5,50	5,31	5,55	62K	37
29/10/2024	-2,66%	-0,15	5,49	5,69	5,20	5,91	84K	63
28/10/2024	6,42%	0,34	5,64	5,31	5,31	5,70	168K	78
25/10/2024	3,31%	0,17	5,30	5,16	5,16	5,32	119K	42
24/10/2024	5,99%	0,29	5,13	4,80	4,80	5,34	452K	145
23/10/2024	1,26%	0,06	4,84	4,78	4,74	4,90	156K	50
22/10/2024	0,84%	0,04	4,78	4,77	4,74	4,80	76K	20
21/10/2024	0,42%	0,02	4,74	4,65	4,60	4,81	105K	41
18/10/2024	2,61%	0,12	4,72	4,65	4,59	4,80	136K	49
17/10/2024	1,10%	0,05	4,60	4,43	4,43	4,65	95K	32
16/10/2024	3,88%	0,17	4,55	4,40	4,39	4,66	168K	73
15/10/2024	3,30%	0,14	4,38	4,20	4,17	4,38	256K	96
14/10/2024	-6,81%	-0,31	4,24	4,55	4,24	4,55	265K	113
11/10/2024	828,57%	4,06	4,55	4,64	4,53	4,70	393K	151
10/10/2024	0,00%	0,00	0,49	0,49	0,46	0,49	177K	330
09/10/2024	0,00%	0,00	0,49	0,49	0,48	0,50	46K	48
08/10/2024	0,00%	0,00	0,49	0,49	0,48	0,50	47K	63
07/10/2024	0,00%	0,00	0,49	0,48	0,48	0,50	82K	179
04/10/2024	2,08%	0,01	0,49	0,49	0,48	0,49	37K	176
03/10/2024	0,00%	0,00	0,48	0,48	0,47	0,49	120K	75
02/10/2024	0,00%	0,00	0,48	0,49	0,48	0,49	44K	35
01/10/2024	-2,04%	-0,01	0,48	0,49	0,47	0,49	71K	53
30/09/2024	2,08%	0,01	0,49	0,49	0,48	0,49	42K	51
27/09/2024	0,00%	0,00	0,48	0,48	0,47	0,49	44K	51
26/09/2024	2,13%	0,01	0,48	0,47	0,46	0,49	60K	53
25/09/2024	0,00%	0,00	0,47	0,46	0,46	0,48	65K	54
24/09/2024	2,17%	0,01	0,47	0,46	0,46	0,47	70K	68
23/09/2024	0,00%	0,00	0,46	0,47	0,45	0,47	121K	101
20/09/2024	-6,12%	-0,03	0,46	0,49	0,45	0,49	311K	1.000
19/09/2024	-2,00%	-0,01	0,49	0,50	0,48	0,50	114K	137
18/09/2024	-1,96%	-0,01	0,50	0,51	0,49	0,51	258K	139
17/09/2024	-1,92%	-0,01	0,51	0,52	0,49	0,52	562K	272
16/09/2024	-1,89%	-0,01	0,52	0,54	0,51	0,54	208K	196
13/09/2024	-3,64%	-0,02	0,53	0,55	0,52	0,55	232K	199
12/09/2024	-3,51%	-0,02	0,55	0,57	0,54	0,58	459K	1.172
11/09/2024	-3,39%	-0,02	0,57	0,57	0,54	0,59	310K	213
10/09/2024	0,00%	0,00	0,59	0,59	0,56	0,60	212K	152
09/09/2024	-6,35%	-0,04	0,59	0,60	0,57	0,60	210K	146
06/09/2024	-1,56%	-0,01	0,63	0,62	0,60	0,63	69K	92
05/09/2024	4,92%	0,03	0,64	0,61	0,59	0,64	86K	79
04/09/2024	5,17%	0,03	0,61	0,59	0,58	0,61	76K	74
03/09/2024	-1,69%	-0,01	0,58	0,60	0,57	0,60	106K	91
02/09/2024	-3,28%	-0,02	0,59	0,62	0,57	0,62	94K	255
30/08/2024	0,00%	0,00	0,61	0,61	0,59	0,61	30K	45
29/08/2024	1,67%	0,01	0,61	0,61	0,58	0,62	93K	189
28/08/2024	0,00%	0,00	0,60	0,59	0,59	0,61	81K	76
27/08/2024	1,69%	0,01	0,60	0,60	0,59	0,61	125K	72
26/08/2024	3,51%	0,02	0,59	0,58	0,58	0,59	86K	62
23/08/2024	0,00%	0,00	0,57	0,57	0,56	0,58	111K	87
22/08/2024	0,00%	0,00	0,57	0,57	0,56	0,57	60K	96
21/08/2024	-8,06%	-0,05	0,57	0,62	0,55	0,64	665K	1.024
20/08/2024	5,08%	0,03	0,62	0,60	0,59	0,62	150K	105
19/08/2024	0,00%	0,00	0,59	0,60	0,58	0,60	235K	187
16/08/2024	-1,67%	-0,01	0,59	0,60	0,58	0,61	127K	88
15/08/2024	0,00%	0,00	0,60	0,60	0,58	0,62	374K	589
14/08/2024	-9,09%	-0,06	0,60	0,67	0,59	0,67	403K	316
13/08/2024	-10,81%	-0,08	0,66	0,73	0,66	0,74	351K	251
12/08/2024	1,37%	0,01	0,74	0,73	0,72	0,74	128K	78
09/08/2024	-5,19%	-0,04	0,73	0,75	0,72	0,76	403K	191
08/08/2024	0,00%	0,00	0,77	0,76	0,75	0,78	189K	116
07/08/2024	-1,28%	-0,01	0,77	0,78	0,77	0,78	55K	74
06/08/2024	4,00%	0,03	0,78	0,75	0,74	0,79	640K	142
05/08/2024	-2,60%	-0,02	0,75	0,76	0,71	0,77	237K	225
02/08/2024	0,00%	0,00	0,77	0,78	0,76	0,82	904K	211
01/08/2024	6,94%	0,05	0,77	0,72	0,71	0,80	2M	441
31/07/2024	5,88%	0,04	0,72	0,69	0,66	0,73	451K	938
30/07/2024	-2,86%	-0,02	0,68	0,69	0,67	0,70	1M	130
29/07/2024	-1,41%	-0,01	0,70	0,71	0,67	0,71	274K	199
26/07/2024	0,00%	0,00	0,71	0,70	0,69	0,71	280K	108
25/07/2024	0,00%	0,00	0,71	0,71	0,70	0,72	150K	104
24/07/2024	1,43%	0,01	0,71	0,70	0,69	0,71	61K	59
23/07/2024	-1,41%	-0,01	0,70	0,71	0,69	0,71	274K	70
22/07/2024	0,00%	0,00	0,71	0,70	0,69	0,72	405K	1.065
19/07/2024	0,00%	0,00	0,71	0,71	0,68	0,71	215K	94
18/07/2024	1,43%	0,01	0,71	0,70	0,69	0,72	298K	139
17/07/2024	1,45%	0,01	0,70	0,68	0,68	0,70	3M	773
16/07/2024	4,55%	0,03	0,69	0,66	0,66	0,69	313K	127
15/07/2024	-1,49%	-0,01	0,66	0,66	0,65	0,67	80K	60
12/07/2024	0,00%	0,00	0,67	0,67	0,65	0,67	122K	75
11/07/2024	0,00%	0,00	0,67	0,67	0,66	0,69	241K	886
10/07/2024	-1,47%	-0,01	0,67	0,68	0,67	0,69	230K	750
09/07/2024	1,49%	0,01	0,68	0,66	0,65	0,68	326K	522
08/07/2024	1,52%	0,01	0,67	0,65	0,64	0,67	350K	289
05/07/2024	4,76%	0,03	0,66	0,62	0,62	0,66	582K	128
04/07/2024	1,61%	0,01	0,63	0,63	0,62	0,64	245K	290
03/07/2024	-11,43%	-0,08	0,62	0,64	0,60	0,65	2M	1.252
02/07/2024	1,45%	0,01	0,70	0,69	0,66	0,72	711K	530
01/07/2024	11,29%	0,07	0,69	0,62	0,61	0,69	631K	2.105
28/06/2024	5,08%	0,03	0,62	0,60	0,60	0,65	686K	1.161
27/06/2024	7,27%	0,04	0,59	0,59	0,57	0,62	2M	967
26/06/2024	0,00%	0,00	0,55	0,55	0,54	0,55	56K	59
25/06/2024	5,77%	0,03	0,55	0,53	0,52	0,56	330K	970
24/06/2024	-3,70%	-0,02	0,52	0,54	0,52	0,54	486K	170
21/06/2024	-3,57%	-0,02	0,54	0,56	0,53	0,56	161K	101
20/06/2024	-5,08%	-0,03	0,56	0,60	0,55	0,61	796K	255
19/06/2024	7,27%	0,04	0,59	0,55	0,54	0,60	615K	217
18/06/2024	1,85%	0,01	0,55	0,54	0,53	0,55	249K	95
17/06/2024	0,00%	0,00	0,54	0,54	0,52	0,56	430K	353
14/06/2024	3,85%	0,02	0,54	0,51	0,50	0,54	414K	184
13/06/2024	-1,89%	-0,01	0,52	0,54	0,49	0,54	699K	259
12/06/2024	-5,36%	-0,03	0,53	0,56	0,53	0,57	817K	216
11/06/2024	0,00%	0,00	0,56	0,56	0,55	0,58	817K	145
10/06/2024	0,00%	0,00	0,56	0,56	0,54	0,57	317K	136
07/06/2024	-8,20%	-0,05	0,56	0,62	0,56	0,63	831K	284
06/06/2024	-3,17%	-0,02	0,61	0,63	0,61	0,65	597K	538
05/06/2024	-3,08%	-0,02	0,63	0,66	0,63	0,67	1M	321
04/06/2024	-2,99%	-0,02	0,65	0,67	0,64	0,69	1M	456
03/06/2024	-4,29%	-0,03	0,67	0,69	0,66	0,70	488K	230
31/05/2024	1,45%	0,01	0,70	0,69	0,68	0,70	177K	93
29/05/2024	2,99%	0,02	0,69	0,68	0,66	0,69	268K	79
28/05/2024	-1,47%	-0,01	0,67	0,70	0,66	0,71	817K	167
27/05/2024	-2,86%	-0,02	0,68	0,71	0,68	0,71	365K	95
24/05/2024	-1,41%	-0,01	0,70	0,72	0,69	0,75	329K	140
23/05/2024	-4,05%	-0,03	0,71	0,73	0,71	0,75	443K	163
22/05/2024	0,00%	0,00	0,74	0,73	0,71	0,77	1M	271
21/05/2024	8,82%	0,06	0,74	0,68	0,66	0,74	1M	328
20/05/2024	1,49%	0,01	0,68	0,67	0,66	0,69	482K	192
17/05/2024	0,00%	0,00	0,67	0,67	0,65	0,67	760K	203
16/05/2024	-4,29%	-0,03	0,67	0,70	0,66	0,70	807K	205
15/05/2024	-1,41%	-0,01	0,70	0,70	0,68	0,71	1M	117
14/05/2024	-	-	0,71	0,69	0,69	0,73	546K	157

Date,Open,High,Low,Close,Volume
19-Nov-24,6.41,6.46,6.30,6.45,100988
18-Nov-24,6.40,6.54,6.28,6.53,203891
14-Nov-24,6.27,6.50,6.27,6.40,107510
13-Nov-24,6.28,6.44,6.25,6.40,280002
12-Nov-24,6.42,6.53,6.25,6.30,261056
11-Nov-24,6.41,6.62,6.30,6.55,234188
08-Nov-24,6.20,6.49,6.15,6.41,375448
07-Nov-24,6.20,6.59,6.05,6.30,527658
06-Nov-24,6.07,6.30,6.00,6.15,1477663
05-Nov-24,5.79,6.35,5.79,6.19,216590
04-Nov-24,5.62,5.91,5.60,5.91,209947
01-Nov-24,5.32,5.62,5.32,5.61,106820
31-Oct-24,5.31,5.31,4.98,5.30,155677
30-Oct-24,5.50,5.55,5.31,5.31,61960
29-Oct-24,5.69,5.91,5.20,5.49,84344
28-Oct-24,5.31,5.70,5.31,5.64,168002
25-Oct-24,5.16,5.32,5.16,5.30,119347
24-Oct-24,4.80,5.34,4.80,5.13,452209
23-Oct-24,4.78,4.90,4.74,4.84,156385
22-Oct-24,4.77,4.80,4.74,4.78,76225
21-Oct-24,4.65,4.81,4.60,4.74,104821
18-Oct-24,4.65,4.80,4.59,4.72,135702
17-Oct-24,4.43,4.65,4.43,4.60,95497
16-Oct-24,4.40,4.66,4.39,4.55,167952
15-Oct-24,4.20,4.38,4.17,4.38,255879
14-Oct-24,4.55,4.55,4.24,4.24,265098
11-Oct-24,4.64,4.70,4.53,4.55,392826
10-Oct-24,0.49,0.49,0.46,0.49,177167
09-Oct-24,0.49,0.50,0.48,0.49,46038
08-Oct-24,0.49,0.50,0.48,0.49,47050
07-Oct-24,0.48,0.50,0.48,0.49,82323
04-Oct-24,0.49,0.49,0.48,0.49,36778
03-Oct-24,0.48,0.49,0.47,0.48,119886
02-Oct-24,0.49,0.49,0.48,0.48,44144
01-Oct-24,0.49,0.49,0.47,0.48,71163
30-Sep-24,0.49,0.49,0.48,0.49,42321
27-Sep-24,0.48,0.49,0.47,0.48,43981
26-Sep-24,0.47,0.49,0.46,0.48,59769
25-Sep-24,0.46,0.48,0.46,0.47,65329
24-Sep-24,0.46,0.47,0.46,0.47,69547
23-Sep-24,0.47,0.47,0.45,0.46,120642
20-Sep-24,0.49,0.49,0.45,0.46,310755
19-Sep-24,0.50,0.50,0.48,0.49,113520
18-Sep-24,0.51,0.51,0.49,0.50,257749
17-Sep-24,0.52,0.52,0.49,0.51,562495
16-Sep-24,0.54,0.54,0.51,0.52,207803
13-Sep-24,0.55,0.55,0.52,0.53,231577
12-Sep-24,0.57,0.58,0.54,0.55,459003
11-Sep-24,0.57,0.59,0.54,0.57,310061
10-Sep-24,0.59,0.60,0.56,0.59,212029
09-Sep-24,0.60,0.60,0.57,0.59,210130
06-Sep-24,0.62,0.63,0.60,0.63,69175
05-Sep-24,0.61,0.64,0.59,0.64,85838
04-Sep-24,0.59,0.61,0.58,0.61,76032
03-Sep-24,0.60,0.60,0.57,0.58,106103
02-Sep-24,0.62,0.62,0.57,0.59,93955
30-Aug-24,0.61,0.61,0.59,0.61,30008
29-Aug-24,0.61,0.62,0.58,0.61,92683
28-Aug-24,0.59,0.61,0.59,0.60,81226
27-Aug-24,0.60,0.61,0.59,0.60,125324
26-Aug-24,0.58,0.59,0.58,0.59,85609
23-Aug-24,0.57,0.58,0.56,0.57,111312
22-Aug-24,0.57,0.57,0.56,0.57,60150
21-Aug-24,0.62,0.64,0.55,0.57,664585
20-Aug-24,0.60,0.62,0.59,0.62,149953
19-Aug-24,0.60,0.60,0.58,0.59,234685
16-Aug-24,0.60,0.61,0.58,0.59,127238
15-Aug-24,0.60,0.62,0.58,0.60,374494
14-Aug-24,0.67,0.67,0.59,0.60,403227
13-Aug-24,0.73,0.74,0.66,0.66,350925
12-Aug-24,0.73,0.74,0.72,0.74,127972
09-Aug-24,0.75,0.76,0.72,0.73,402555
08-Aug-24,0.76,0.78,0.75,0.77,188806
07-Aug-24,0.78,0.78,0.77,0.77,55269
06-Aug-24,0.75,0.79,0.74,0.78,640279
05-Aug-24,0.76,0.77,0.71,0.75,236593
02-Aug-24,0.78,0.82,0.76,0.77,904212
01-Aug-24,0.72,0.80,0.71,0.77,1810581
31-Jul-24,0.69,0.73,0.66,0.72,451249
30-Jul-24,0.69,0.70,0.67,0.68,1246472
29-Jul-24,0.71,0.71,0.67,0.70,274050
26-Jul-24,0.70,0.71,0.69,0.71,279541
25-Jul-24,0.71,0.72,0.70,0.71,149614
24-Jul-24,0.70,0.71,0.69,0.71,60961
23-Jul-24,0.71,0.71,0.69,0.70,274052
22-Jul-24,0.70,0.72,0.69,0.71,404529
19-Jul-24,0.71,0.71,0.68,0.71,215144
18-Jul-24,0.70,0.72,0.69,0.71,297611
17-Jul-24,0.68,0.70,0.68,0.70,3093445
16-Jul-24,0.66,0.69,0.66,0.69,312905
15-Jul-24,0.66,0.67,0.65,0.66,79551
12-Jul-24,0.67,0.67,0.65,0.67,122475
11-Jul-24,0.67,0.69,0.66,0.67,240992
10-Jul-24,0.68,0.69,0.67,0.67,229666
09-Jul-24,0.66,0.68,0.65,0.68,326383
08-Jul-24,0.65,0.67,0.64,0.67,349996
05-Jul-24,0.62,0.66,0.62,0.66,581718
04-Jul-24,0.63,0.64,0.62,0.63,245098
03-Jul-24,0.64,0.65,0.60,0.62,1693092
02-Jul-24,0.69,0.72,0.66,0.70,711419
01-Jul-24,0.62,0.69,0.61,0.69,631199
28-Jun-24,0.60,0.65,0.60,0.62,685704
27-Jun-24,0.59,0.62,0.57,0.59,1735534
26-Jun-24,0.55,0.55,0.54,0.55,55869
25-Jun-24,0.53,0.56,0.52,0.55,329999
24-Jun-24,0.54,0.54,0.52,0.52,486485
21-Jun-24,0.56,0.56,0.53,0.54,161359
20-Jun-24,0.60,0.61,0.55,0.56,796269
19-Jun-24,0.55,0.60,0.54,0.59,615275
18-Jun-24,0.54,0.55,0.53,0.55,249484
17-Jun-24,0.54,0.56,0.52,0.54,429646
14-Jun-24,0.51,0.54,0.50,0.54,414154
13-Jun-24,0.54,0.54,0.49,0.52,699165
12-Jun-24,0.56,0.57,0.53,0.53,817250
11-Jun-24,0.56,0.58,0.55,0.56,816612
10-Jun-24,0.56,0.57,0.54,0.56,316774
07-Jun-24,0.62,0.63,0.56,0.56,830672
06-Jun-24,0.63,0.65,0.61,0.61,596757
05-Jun-24,0.66,0.67,0.63,0.63,1139915
04-Jun-24,0.67,0.69,0.64,0.65,1090905
03-Jun-24,0.69,0.70,0.66,0.67,488463
31-May-24,0.69,0.70,0.68,0.70,177110
29-May-24,0.68,0.69,0.66,0.69,268263
28-May-24,0.70,0.71,0.66,0.67,817386
27-May-24,0.71,0.71,0.68,0.68,365218
24-May-24,0.72,0.75,0.69,0.70,329296
23-May-24,0.73,0.75,0.71,0.71,442543
22-May-24,0.73,0.77,0.71,0.74,1214471
21-May-24,0.68,0.74,0.66,0.74,1103543
20-May-24,0.67,0.69,0.66,0.68,481673
17-May-24,0.67,0.67,0.65,0.67,760297
16-May-24,0.70,0.70,0.66,0.67,807160
15-May-24,0.70,0.71,0.68,0.70,1344080
14-May-24,0.69,0.73,0.69,0.71,546120

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: KRSA3