Hot Features
Premium
Negocie de forma mais inteligente, não mais difícil: Libere seu potencial com nosso conjunto de ferramentas e discussões ao vivo.
Cotações Históricas KRWIDR
| Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
|---|---|---|---|---|---|---|---|
| 12 Mai 2024 | 11,70211 | -0,01 | -0,06% | 11,70211 | 11,7097 | 11,70211 | 0 |
| 11 Mai 2024 | 11,7097 | 0,00 | 0,00% | 11,7097 | 11,7097 | 11,7097 | 0 |
| 10 Mai 2024 | 11,7097 | -0,03 | -0,23% | 11,75886 | 11,752 | 11,69755 | 0 |
| 09 Mai 2024 | 11,73668 | -0,06 | -0,53% | 11,77895 | 11,75996 | 11,70464 | 0 |
| 08 Mai 2024 | 11,7988 | -0,04 | -0,30% | 11,81813 | 11,84525 | 11,75742 | 0 |
| 07 Mai 2024 | 11,83458 | -0,02 | -0,17% | 11,85255 | 11,851 | 11,775 | 0 |
| 06 Mai 2024 | 11,85513 | -0,01 | -0,05% | 11,86092 | 11,8698 | 11,77554 | 0 |
| 05 Mai 2024 | 11,86127 | 0,05 | 0,39% | 11,86127 | 11,86127 | 11,81465 | 0 |
| 04 Mai 2024 | 11,81465 | 0,00 | 0,00% | 11,81465 | 11,81465 | 11,81465 | 0 |
| 03 Mai 2024 | 11,81465 | 0,02 | 0,20% | 11,77227 | 11,83661 | 11,75454 | 0 |
| 02 Mai 2024 | 11,79163 | 0,01 | 0,10% | 11,78018 | 11,79331 | 11,74741 | 0 |
| 01 Mai 2024 | 11,78022 | 0,04 | 0,30% | 11,76258 | 11,78022 | 11,69618 | 0 |
| 30 Abr 2024 | 11,74484 | -0,08 | -0,64% | 11,82041 | 11,80911 | 11,72503 | 0 |
| 29 Abr 2024 | 11,82037 | 0,04 | 0,30% | 11,76249 | 11,83849 | 11,76717 | 0 |
| 27 Abr 2024 | 11,78497 | 0,00 | 0,00% | 11,78497 | 11,78497 | 11,78497 | 0 |
| 26 Abr 2024 | 11,78497 | 0,00 | 0,00% | 11,78497 | 11,78497 | 11,78497 | 0 |
| 26 Abr 2024 | 11,78497 | -0,03 | -0,22% | 11,81079 | 11,82651 | 11,74917 | 0 |
| 25 Abr 2024 | 11,81079 | 0,03 | 0,26% | 11,78024 | 11,82893 | 11,74374 | 0 |
| 24 Abr 2024 | 11,78029 | 0,00 | 0,00% | 11,7803 | 11,80314 | 11,66058 | 0 |
| 23 Abr 2024 | 11,78038 | 0,00 | -0,02% | 11,79852 | 11,79902 | 11,73413 | 0 |
| 22 Abr 2024 | 11,78291 | -0,02 | -0,16% | 11,74236 | 11,83132 | 11,73006 | 0 |
| 21 Abr 2024 | 11,80187 | 0,00 | 0,00% | 11,80187 | 11,80187 | 11,80187 | 0 |
| 20 Abr 2024 | 11,80187 | 0,00 | 0,00% | 11,80187 | 11,80187 | 11,80187 | 0 |
| 19 Abr 2024 | 11,80187 | 0,05 | 0,41% | 11,74205 | 11,80769 | 11,74115 | 0 |
| 18 Abr 2024 | 11,75319 | -0,02 | -0,21% | 11,79515 | 11,79595 | 11,69906 | 0 |
| 17 Abr 2024 | 11,77775 | 0,01 | 0,05% | 11,71529 | 11,80458 | 11,605 | 0 |
| 16 Abr 2024 | 11,77212 | 0,19 | 1,63% | 11,58281 | 11,77212 | 11,51369 | 0 |
| 15 Abr 2024 | 11,58358 | -0,09 | -0,78% | 11,67396 | 11,63521 | 11,57186 | 0 |
| 14 Abr 2024 | 11,67438 | 0,00 | -0,01% | 11,67438 | 11,67517 | 11,67438 | 0 |
| 13 Abr 2024 | 11,67517 | 0,00 | 0,00% | 11,67517 | 11,67517 | 11,67517 | 0 |
| 12 Abr 2024 | 11,67517 | -0,03 | -0,22% | 11,71375 | 11,70685 | 11,62573 | 0 |
| 11 Abr 2024 | 11,70079 | -0,03 | -0,25% | 11,73017 | 11,7316 | 11,66376 | 0 |
| 10 Abr 2024 | 11,73013 | -0,05 | -0,39% | 11,77632 | 11,75964 | 11,68637 | 0 |
| 09 Abr 2024 | 11,77573 | 0,02 | 0,18% | 11,80942 | 11,77651 | 11,70805 | 0 |
| 08 Abr 2024 | 11,75502 | 0,00 | -0,02% | 11,73369 | 11,79123 | 11,69666 | 0 |
| 07 Abr 2024 | 11,75783 | 0,00 | 0,00% | 11,75783 | 11,75783 | 11,75783 | 0 |
| 06 Abr 2024 | 11,75783 | 0,00 | 0,00% | 11,75783 | 11,75783 | 11,75783 | 0 |
| 05 Abr 2024 | 11,75783 | -0,01 | -0,11% | 11,76053 | 11,815 | 11,70883 | 0 |
| 04 Abr 2024 | 11,77095 | -0,08 | -0,66% | 11,849 | 11,83951 | 11,72615 | 0 |
| 03 Abr 2024 | 11,849 | 0,04 | 0,31% | 11,7983 | 11,8662 | 11,78682 | 0 |
| 02 Abr 2024 | 11,81273 | 0,05 | 0,38% | 11,75308 | 11,83183 | 11,74868 | 0 |
| 01 Abr 2024 | 11,76769 | -0,03 | -0,23% | 11,78031 | 11,80783 | 11,72126 | 0 |
| 31 Mar 2024 | 11,79464 | -0,02 | -0,16% | 11,79464 | 11,81323 | 11,79464 | 0 |
| 30 Mar 2024 | 11,81323 | 0,00 | 0,00% | 11,81323 | 11,81323 | 11,81323 | 0 |
| 29 Mar 2024 | 11,81323 | 0,05 | 0,44% | 11,76675 | 11,83037 | 11,76279 | 0 |
| 28 Mar 2024 | 11,76153 | 0,00 | 0,00% | 11,77412 | 11,81945 | 11,73005 | 0 |
| 27 Mar 2024 | 11,76131 | -0,02 | -0,17% | 11,78133 | 11,79329 | 11,73262 | 0 |
| 26 Mar 2024 | 11,78112 | -0,01 | -0,09% | 11,79166 | 11,80442 | 11,74908 | 0 |
| 25 Mar 2024 | 11,79171 | 0,01 | 0,05% | 11,76068 | 11,81181 | 11,73968 | 0 |
| 24 Mar 2024 | 11,78606 | 0,00 | 0,00% | 11,78606 | 11,78606 | 11,78606 | 0 |
| 23 Mar 2024 | 11,78606 | 0,00 | 0,00% | 11,78606 | 11,78606 | 11,78606 | 0 |
| 22 Mar 2024 | 11,78606 | 0,01 | 0,08% | 11,79164 | 11,81275 | 11,71861 | 0 |
| 21 Mar 2024 | 11,7769 | -0,02 | -0,15% | 11,7961 | 11,8667 | 11,73 | 0 |
| 20 Mar 2024 | 11,79499 | 0,04 | 0,32% | 11,76517 | 11,81545 | 11,70346 | 0 |
| 19 Mar 2024 | 11,75776 | -0,01 | -0,12% | 11,77896 | 11,784 | 11,71675 | 0 |
| 18 Mar 2024 | 11,77169 | 0,01 | 0,11% | 11,7407 | 11,80234 | 11,73 | 0 |
| 17 Mar 2024 | 11,75856 | 0,00 | 0,00% | 11,75856 | 11,75856 | 11,75856 | 0 |
| 16 Mar 2024 | 11,75856 | 0,00 | 0,00% | 11,75856 | 11,75856 | 11,75856 | 0 |
| 15 Mar 2024 | 11,75856 | -0,07 | -0,55% | 11,82366 | 11,825 | 11,70303 | 0 |
| 14 Mar 2024 | 11,82371 | -0,03 | -0,28% | 11,8594 | 11,85051 | 11,77854 | 0 |
| 13 Mar 2024 | 11,85728 | 0,00 | -0,02% | 11,85919 | 11,87843 | 11,80513 | 0 |
| 12 Mar 2024 | 11,85921 | 0,02 | 0,17% | 11,83882 | 11,88805 | 11,7948 | 0 |
| 11 Mar 2024 | 11,83931 | 0,05 | 0,42% | 11,83544 | 11,86122 | 11,76333 | 0 |
| 10 Mar 2024 | 11,78947 | 0,00 | 0,00% | 11,78947 | 11,78947 | 11,78947 | 0 |
| 09 Mar 2024 | 11,78947 | 0,00 | 0,00% | 11,78947 | 11,78947 | 11,78947 | 0 |
| 08 Mar 2024 | 11,78947 | -0,03 | -0,25% | 11,82215 | 11,83211 | 11,71301 | 0 |
| 07 Mar 2024 | 11,81961 | 0,02 | 0,19% | 11,80229 | 11,82263 | 11,73868 | 0 |
| 06 Mar 2024 | 11,79742 | -0,01 | -0,09% | 11,80794 | 11,8038 | 11,75433 | 0 |
| 05 Mar 2024 | 11,80764 | -0,05 | -0,44% | 11,86005 | 11,83666 | 11,7744 | 0 |
| 04 Mar 2024 | 11,85993 | 0,07 | 0,61% | 11,78749 | 11,86069 | 11,76 | 0 |
| 03 Mar 2024 | 11,78825 | 0,00 | 0,00% | 11,78825 | 11,78825 | 11,78825 | 0 |
| 02 Mar 2024 | 11,78825 | 0,00 | 0,00% | 11,78825 | 11,78825 | 11,78825 | 0 |
| 01 Mar 2024 | 11,78825 | 0,01 | 0,08% | 11,77138 | 11,80591 | 11,75017 | 0 |
| 29 Fev 2024 | 11,7786 | 0,00 | -0,01% | 11,77369 | 11,81527 | 11,735 | 0 |
| 28 Fev 2024 | 11,7802 | 0,02 | 0,15% | 11,75173 | 11,79974 | 11,73351 | 0 |
| 27 Fev 2024 | 11,76285 | 0,02 | 0,19% | 11,74894 | 11,77952 | 11,73518 | 0 |
| 26 Fev 2024 | 11,7402 | 0,02 | 0,21% | 11,71609 | 11,7675 | 11,72123 | 0 |
| 25 Fev 2024 | 11,71609 | 0,00 | 0,00% | 11,71609 | 11,71609 | 11,71609 | 0 |
| 24 Fev 2024 | 11,71609 | 0,00 | 0,00% | 11,71609 | 11,71609 | 11,71609 | 0 |
| 23 Fev 2024 | 11,71609 | -0,03 | -0,26% | 11,74618 | 11,78 | 11,70279 | 0 |
| 22 Fev 2024 | 11,74643 | 0,00 | 0,02% | 11,74322 | 11,77802 | 11,7257 | 0 |
| 21 Fev 2024 | 11,7441 | 0,00 | 0,01% | 11,74359 | 11,76002 | 11,69076 | 0 |
| 20 Fev 2024 | 11,74345 | 0,03 | 0,24% | 11,7163 | 11,76219 | 11,69685 | 0 |
| 19 Fev 2024 | 11,71571 | -0,03 | -0,28% | 11,72162 | 11,73409 | 11,70008 | 0 |
| 18 Fev 2024 | 11,74864 | 0,00 | 0,00% | 11,74864 | 11,74864 | 11,74864 | 0 |
| 17 Fev 2024 | 11,74864 | 0,00 | 0,00% | 11,74864 | 11,74864 | 11,74864 | 0 |
| 16 Fev 2024 | 11,74864 | -0,09 | -0,76% | 11,79998 | 11,7541 | 11,69693 | 0 |
| 15 Fev 2024 | 11,83888 | 0,06 | 0,55% | 11,75214 | 11,8638 | 11,69828 | 0 |
| 14 Fev 2024 | 11,7742 | 0,09 | 0,79% | 11,68695 | 11,79111 | 11,66629 | 0 |
| 13 Fev 2024 | 11,68226 | -0,04 | -0,35% | 11,72363 | 11,7762 | 11,63207 | 0 |
