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: KRSA3

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
13/02/20250,47%0,048,548,478,478,56173K54
12/02/2025-0,58%-0,058,508,538,488,56139K66
11/02/20250,47%0,048,558,518,518,56254K27
10/02/2025-0,47%-0,048,518,558,518,57186K42
07/02/20250,71%0,068,558,558,508,57121K40
06/02/2025-1,51%-0,138,498,608,498,631M81
05/02/20250,23%0,028,628,528,478,62506K100
04/02/20250,00%0,008,608,518,468,62231K61
03/02/20250,12%0,018,608,648,408,64296K72
31/01/20251,06%0,098,598,508,428,5955K28
30/01/2025-1,05%-0,098,508,528,508,60223K55
29/01/2025-0,23%-0,028,598,558,368,59752K88
28/01/20251,18%0,108,618,458,458,61151K52
27/01/20250,12%0,018,518,508,458,63676K103
24/01/2025-0,35%-0,038,508,468,468,53120K54
23/01/2025-1,04%-0,098,538,558,478,55160K92
22/01/20252,62%0,228,628,468,468,63232K151
21/01/2025-0,12%-0,018,408,368,368,59316K163
20/01/20250,00%0,008,418,418,408,582M127
17/01/2025-1,06%-0,098,418,428,358,48204K69
16/01/20250,95%0,088,508,428,358,50764K75
15/01/20252,68%0,228,428,208,208,472M120
14/01/2025-0,49%-0,048,208,178,178,22407K255
13/01/2025-0,48%-0,048,248,218,188,25455K81
10/01/20250,00%0,008,288,288,228,28163K30
09/01/20250,36%0,038,288,208,168,28234K64
08/01/20250,61%0,058,258,168,158,25710K98
07/01/2025-0,24%-0,028,208,168,118,20425K89
06/01/20250,74%0,068,228,058,058,22751K123
03/01/2025-0,37%-0,038,168,208,158,25352K85
02/01/2025-0,12%-0,018,198,208,108,20296K96
30/12/2024-0,12%-0,018,208,258,108,26328K155
27/12/2024-0,12%-0,018,218,108,108,22332K127
26/12/20240,49%0,048,228,197,908,256M569
23/12/20242,89%0,238,187,957,958,201M240
20/12/20244,19%0,327,957,587,548,152M213
19/12/20241,33%0,107,637,497,437,633M221
18/12/2024-0,92%-0,077,537,637,467,692M120
17/12/20240,53%0,047,607,567,397,631M124
16/12/202412,50%0,847,568,007,358,006M807
13/12/2024-2,61%-0,186,726,966,547,04147K86
12/12/2024-1,43%-0,106,907,026,717,06177K60
11/12/20241,74%0,127,006,776,607,00260K121
10/12/20242,69%0,186,886,706,606,88287K118
09/12/20243,55%0,236,706,676,426,702M80
06/12/2024-0,77%-0,056,476,666,376,77174K71
05/12/20246,02%0,376,526,156,156,70815K227
04/12/20243,02%0,186,156,206,056,34681K139
03/12/2024-3,71%-0,235,976,205,976,34205K134
02/12/20243,16%0,196,205,955,906,20296K86
29/11/2024-7,54%-0,496,016,445,956,78934K376
28/11/2024-0,91%-0,066,506,636,456,89394K162
27/11/2024-3,53%-0,246,566,726,406,72417K114
26/11/2024-0,44%-0,036,806,806,576,98260K121
25/11/20243,02%0,206,836,726,616,90212K49
22/11/20242,00%0,136,636,536,436,83636K64
21/11/20240,78%0,056,506,406,406,53104K42
19/11/2024-1,23%-0,086,456,416,306,46101K33
18/11/20242,03%0,136,536,406,286,54204K66
14/11/20240,00%0,006,406,276,276,50108K50
13/11/20241,59%0,106,406,286,256,44280K64
12/11/2024-3,82%-0,256,306,426,256,53261K100
11/11/20242,18%0,146,556,416,306,62234K78
08/11/20241,75%0,116,416,206,156,49375K85
07/11/20242,44%0,156,306,206,056,59528K89
06/11/2024-0,65%-0,046,156,076,006,301M113
05/11/20244,74%0,286,195,795,796,35217K100
04/11/20245,35%0,305,915,625,605,91210K132
01/11/20245,85%0,315,615,325,325,62107K53
31/10/2024-0,19%-0,015,305,314,985,31156K86
30/10/2024-3,28%-0,185,315,505,315,5562K37
29/10/2024-2,66%-0,155,495,695,205,9184K63
28/10/20246,42%0,345,645,315,315,70168K78
25/10/20243,31%0,175,305,165,165,32119K42
24/10/20245,99%0,295,134,804,805,34452K145
23/10/20241,26%0,064,844,784,744,90156K50
22/10/20240,84%0,044,784,774,744,8076K20
21/10/20240,42%0,024,744,654,604,81105K41
18/10/20242,61%0,124,724,654,594,80136K49
17/10/20241,10%0,054,604,434,434,6595K32
16/10/20243,88%0,174,554,404,394,66168K73
15/10/20243,30%0,144,384,204,174,38256K96
14/10/2024-6,81%-0,314,244,554,244,55265K113
11/10/2024828,57%4,064,554,644,534,70393K151
10/10/20240,00%0,000,490,490,460,49177K330
09/10/20240,00%0,000,490,490,480,5046K48
08/10/20240,00%0,000,490,490,480,5047K63
07/10/20240,00%0,000,490,480,480,5082K179
04/10/20242,08%0,010,490,490,480,4937K176
03/10/20240,00%0,000,480,480,470,49120K75
02/10/20240,00%0,000,480,490,480,4944K35
01/10/2024-2,04%-0,010,480,490,470,4971K53
30/09/20242,08%0,010,490,490,480,4942K51
27/09/20240,00%0,000,480,480,470,4944K51
26/09/20242,13%0,010,480,470,460,4960K53
25/09/20240,00%0,000,470,460,460,4865K54
24/09/20242,17%0,010,470,460,460,4770K68
23/09/20240,00%0,000,460,470,450,47121K101
20/09/2024-6,12%-0,030,460,490,450,49311K1.000
19/09/2024-2,00%-0,010,490,500,480,50114K137
18/09/2024-1,96%-0,010,500,510,490,51258K139
17/09/2024-1,92%-0,010,510,520,490,52562K272
16/09/2024-1,89%-0,010,520,540,510,54208K196
13/09/2024-3,64%-0,020,530,550,520,55232K199
12/09/2024-3,51%-0,020,550,570,540,58459K1.172
11/09/2024-3,39%-0,020,570,570,540,59310K213
10/09/20240,00%0,000,590,590,560,60212K152
09/09/2024-6,35%-0,040,590,600,570,60210K146
06/09/2024-1,56%-0,010,630,620,600,6369K92
05/09/20244,92%0,030,640,610,590,6486K79
04/09/20245,17%0,030,610,590,580,6176K74
03/09/2024-1,69%-0,010,580,600,570,60106K91
02/09/2024-3,28%-0,020,590,620,570,6294K255
30/08/20240,00%0,000,610,610,590,6130K45
29/08/20241,67%0,010,610,610,580,6293K189
28/08/20240,00%0,000,600,590,590,6181K76
27/08/20241,69%0,010,600,600,590,61125K72
26/08/20243,51%0,020,590,580,580,5986K62
23/08/20240,00%0,000,570,570,560,58111K87
22/08/20240,00%0,000,570,570,560,5760K96
21/08/2024-8,06%-0,050,570,620,550,64665K1.024
20/08/20245,08%0,030,620,600,590,62150K105
19/08/20240,00%0,000,590,600,580,60235K187
16/08/2024-1,67%-0,010,590,600,580,61127K88
15/08/20240,00%0,000,600,600,580,62374K589
14/08/2024-9,09%-0,060,600,670,590,67403K316
13/08/2024-10,81%-0,080,660,730,660,74351K251
12/08/20241,37%0,010,740,730,720,74128K78
09/08/2024-5,19%-0,040,730,750,720,76403K191
08/08/20240,00%0,000,770,760,750,78189K116
07/08/2024-1,28%-0,010,770,780,770,7855K74
06/08/20244,00%0,030,780,750,740,79640K142
05/08/2024-2,60%-0,020,750,760,710,77237K225
02/08/2024--0,770,780,760,82904K211


*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