Cotação atual, histórico e gráfico do papel: KINP11

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 KINP11:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
23/07/2021	-4,34%	-0,59	13,01	13,56	13,01	13,56	3K	3
22/07/2021	-1,81%	-0,25	13,60	13,85	13,60	13,85	707	3
21/07/2021	2,52%	0,34	13,85	13,84	13,84	13,85	4K	3
20/07/2021	-2,45%	-0,34	13,51	13,85	13,48	13,85	539	12
19/07/2021	0,07%	0,01	13,85	13,85	13,84	13,85	304	3
16/07/2021	0,07%	0,01	13,84	13,84	13,75	13,84	152	4
15/07/2021	-0,14%	-0,02	13,83	13,84	13,06	13,84	690	5
14/07/2021	0,00%	0,00	13,85	13,81	13,20	13,85	411	9
13/07/2021	0,00%	0,00	13,85	13,84	13,84	13,85	1K	2
12/07/2021	0,00%	0,00	13,85	13,20	13,20	13,85	5K	10
08/07/2021	4,84%	0,64	13,85	13,83	13,83	13,85	138	3

07/07/2021	0,08%	0,01	13,21	13,99	13,21	13,99	389	4
06/07/2021	-5,71%	-0,80	13,20	14,00	13,03	14,00	650	5
05/07/2021	6,87%	0,90	14,00	13,01	13,01	14,00	521	3
30/06/2021	-3,03%	-0,41	13,10	13,59	12,00	13,59	299	3
29/06/2021	0,07%	0,01	13,51	13,50	13,50	13,51	108	2
24/06/2021	-2,46%	-0,34	13,50	13,50	13,50	13,50	540	3
23/06/2021	0,00%	0,00	13,84	13,60	13,60	13,84	165	2
22/06/2021	2,52%	0,34	13,84	13,50	13,50	13,84	164	5
21/06/2021	-2,46%	-0,34	13,50	13,84	13,50	13,84	584	5
18/06/2021	4,45%	0,59	13,84	13,84	13,84	13,84	166	4
17/06/2021	-4,33%	-0,60	13,25	13,85	13,25	13,85	977	8
16/06/2021	2,97%	0,40	13,85	13,45	13,25	13,85	10K	21
15/06/2021	-0,96%	-0,13	13,45	13,84	13,44	13,85	3K	15
14/06/2021	0,37%	0,05	13,58	13,84	13,42	13,84	310	7
11/06/2021	0,89%	0,12	13,53	13,84	13,53	13,84	454	9
10/06/2021	1,21%	0,16	13,41	13,41	13,41	13,41	40	1
09/06/2021	-4,26%	-0,59	13,25	13,84	13,25	13,84	8K	5
08/06/2021	0,00%	0,00	13,84	13,65	13,36	13,84	4K	15
07/06/2021	4,45%	0,59	13,84	13,25	13,25	13,84	1K	5
04/06/2021	-0,08%	-0,01	13,25	13,26	13,25	13,84	1K	5
02/06/2021	-2,21%	-0,30	13,26	13,72	13,26	13,72	3K	5
01/06/2021	1,19%	0,16	13,56	13,56	13,40	13,56	324	5
31/05/2021	-3,25%	-0,45	13,40	13,85	13,40	13,85	2K	10
28/05/2021	0,07%	0,01	13,85	13,85	13,83	13,85	1K	8
27/05/2021	3,13%	0,42	13,84	13,26	13,26	13,84	2K	4
26/05/2021	-3,10%	-0,43	13,42	13,85	13,26	13,85	1K	7
25/05/2021	1,09%	0,15	13,85	13,54	13,54	13,85	5K	12
24/05/2021	1,48%	0,20	13,70	13,48	13,48	13,70	355	5
21/05/2021	-0,15%	-0,02	13,50	13,64	13,50	13,66	272	8
20/05/2021	0,07%	0,01	13,52	13,52	13,52	13,52	54	4
18/05/2021	0,75%	0,10	13,51	13,57	13,25	13,67	202	5
17/05/2021	-1,76%	-0,24	13,41	13,65	13,41	13,65	324	6
14/05/2021	-0,44%	-0,06	13,65	13,55	13,10	13,71	4K	23
13/05/2021	4,50%	0,59	13,71	13,70	13,61	13,71	534	9
12/05/2021	-4,58%	-0,63	13,12	13,12	13,12	13,12	26	1
11/05/2021	0,00%	0,00	13,75	13,70	13,10	13,75	4K	17
10/05/2021	-0,72%	-0,10	13,75	13,85	13,75	13,85	345	7
07/05/2021	0,36%	0,05	13,85	13,85	13,85	13,85	2K	9
06/05/2021	-0,22%	-0,03	13,80	13,84	13,80	13,85	4K	12
05/05/2021	0,00%	0,00	13,83	13,83	13,83	13,83	318	4
04/05/2021	-0,07%	-0,01	13,83	13,20	13,20	13,83	315	4
03/05/2021	0,00%	0,00	13,84	13,84	13,18	13,84	343	5
30/04/2021	5,33%	0,70	13,84	13,17	13,16	13,84	873	14
29/04/2021	-2,23%	-0,30	13,14	13,44	13,14	13,60	463	10
28/04/2021	-1,97%	-0,27	13,44	13,71	13,44	13,71	2K	5
27/04/2021	0,59%	0,08	13,71	13,69	13,49	13,73	3K	16
26/04/2021	-1,45%	-0,20	13,63	13,84	13,63	13,84	854	15
23/04/2021	-0,14%	-0,02	13,83	13,84	13,67	13,84	4K	15
22/04/2021	2,97%	0,40	13,85	13,50	13,50	13,85	3K	24
20/04/2021	2,67%	0,35	13,45	13,26	13,15	13,45	544	9
19/04/2021	-4,24%	-0,58	13,10	13,40	13,10	13,52	2K	16
16/04/2021	-1,23%	-0,17	13,68	13,85	13,68	13,85	2K	8
15/04/2021	0,44%	0,06	13,85	13,79	13,38	13,85	6K	19
14/04/2021	2,99%	0,40	13,79	13,84	13,23	13,85	8K	22
13/04/2021	-3,32%	-0,46	13,39	13,84	13,39	13,85	955	10
12/04/2021	0,00%	0,00	13,85	13,84	13,68	13,85	3K	19
09/04/2021	2,52%	0,34	13,85	13,51	13,35	13,85	6K	14
08/04/2021	-1,03%	-0,14	13,51	13,59	13,50	13,85	7K	34
07/04/2021	-1,44%	-0,20	13,65	13,85	13,65	13,85	5K	12
06/04/2021	1,24%	0,17	13,85	13,70	13,68	13,88	3K	12
05/04/2021	2,78%	0,37	13,68	13,31	13,31	13,70	3K	11
01/04/2021	-2,85%	-0,39	13,31	13,13	13,13	13,31	26	2
31/03/2021	0,00%	0,00	13,70	13,76	13,20	13,80	561	8
30/03/2021	3,01%	0,40	13,70	13,76	13,65	13,76	4K	7
29/03/2021	-1,12%	-0,15	13,30	13,29	13,25	13,78	2K	7
26/03/2021	-1,18%	-0,16	13,45	13,60	13,45	13,79	315	7
25/03/2021	1,11%	0,15	13,61	13,61	13,61	13,61	40	3
24/03/2021	0,15%	0,02	13,46	13,46	13,46	13,46	390	4
23/03/2021	-1,18%	-0,16	13,44	13,44	13,44	13,44	53	1
22/03/2021	0,07%	0,01	13,60	13,59	13,55	13,60	366	11
19/03/2021	3,58%	0,47	13,59	13,60	13,59	13,60	244	4
18/03/2021	-4,86%	-0,67	13,12	13,68	13,12	13,78	6K	15
17/03/2021	1,92%	0,26	13,79	13,50	13,50	13,79	396	5
16/03/2021	-1,67%	-0,23	13,53	13,69	13,53	13,85	4K	16
15/03/2021	3,46%	0,46	13,76	13,46	13,46	13,76	711	5
10/03/2021	0,00%	0,00	13,30	13,30	13,30	13,30	266	7
09/03/2021	-2,42%	-0,33	13,30	13,63	13,30	13,63	338	14
08/03/2021	-0,37%	-0,05	13,63	13,84	13,62	13,84	231	3
05/03/2021	2,86%	0,38	13,68	13,32	13,32	13,84	713	12
04/03/2021	-1,19%	-0,16	13,30	13,30	13,30	13,30	3K	5
03/03/2021	-2,82%	-0,39	13,46	13,26	13,26	13,46	663	3
02/03/2021	1,32%	0,18	13,85	13,83	13,83	13,85	138	4
01/03/2021	2,17%	0,29	13,67	13,85	13,67	13,85	1K	13
26/02/2021	-3,39%	-0,47	13,38	13,85	13,22	13,85	848	5
25/02/2021	0,22%	0,03	13,85	13,81	13,80	13,85	3K	8
24/02/2021	2,29%	0,31	13,82	13,85	13,82	13,85	913	8
23/02/2021	-1,24%	-0,17	13,51	13,85	13,51	13,85	6K	25
22/02/2021	-1,23%	-0,17	13,68	13,85	13,68	13,85	27	2
19/02/2021	0,00%	0,00	13,85	13,85	13,68	13,85	6K	17
18/02/2021	0,00%	0,00	13,85	13,85	13,85	13,85	3K	14
17/02/2021	1,76%	0,24	13,85	13,61	13,60	13,85	19K	17
12/02/2021	3,42%	0,45	13,61	13,77	13,16	13,85	1K	12
11/02/2021	-1,35%	-0,18	13,16	13,18	13,15	13,72	3K	11
10/02/2021	-2,41%	-0,33	13,34	13,50	13,34	13,50	53	2
09/02/2021	-0,15%	-0,02	13,67	13,70	13,51	13,70	311	4
08/02/2021	-0,07%	-0,01	13,69	13,84	13,15	13,84	1K	10
05/02/2021	2,16%	0,29	13,70	13,60	13,40	13,83	918	8
04/02/2021	-0,67%	-0,09	13,41	13,32	13,15	13,41	6K	12
03/02/2021	-2,53%	-0,35	13,50	13,50	13,27	13,50	593	8
02/02/2021	2,97%	0,40	13,85	13,85	13,85	13,85	1K	6
01/02/2021	1,20%	0,16	13,45	13,45	13,45	13,75	810	10
29/01/2021	-0,82%	-0,11	13,29	13,85	13,25	13,85	8K	17
27/01/2021	-2,90%	-0,40	13,40	13,85	13,40	13,85	6K	6
26/01/2021	2,91%	0,39	13,80	13,54	13,54	13,85	12K	5
22/01/2021	-2,90%	-0,40	13,41	13,81	13,41	13,81	295	3
20/01/2021	0,00%	0,00	13,81	13,81	13,81	13,81	207	2
19/01/2021	-0,29%	-0,04	13,81	13,85	13,63	13,85	330	16
18/01/2021	0,00%	0,00	13,85	13,85	13,85	13,85	664	4
15/01/2021	0,29%	0,04	13,85	13,85	13,68	13,85	1K	16
14/01/2021	0,07%	0,01	13,81	13,80	13,80	13,85	1K	9
13/01/2021	0,00%	0,00	13,80	13,80	13,78	13,85	12K	22
12/01/2021	6,07%	0,79	13,80	13,84	13,80	13,85	2K	14
11/01/2021	0,08%	0,01	13,01	13,01	13,01	13,01	13	1
08/01/2021	-7,14%	-1,00	13,00	13,83	13,00	13,85	1K	10
07/01/2021	1,23%	0,17	14,00	13,66	13,66	14,00	6K	14
06/01/2021	2,44%	0,33	13,83	14,05	13,83	14,10	6K	21
05/01/2021	1,96%	0,26	13,50	13,50	13,50	13,50	1K	3
30/12/2020	-5,02%	-0,70	13,24	13,94	13,24	13,94	190	4
29/12/2020	0,00%	0,00	13,94	13,93	13,93	13,94	362	4
28/12/2020	1,90%	0,26	13,94	13,93	13,93	13,94	557	3
23/12/2020	-1,23%	-0,17	13,68	13,68	13,68	13,68	54	2
22/12/2020	8,12%	1,04	13,85	13,93	13,85	13,93	249	3
21/12/2020	-	-	12,81	12,81	12,81	12,81	25	1

Date,Open,High,Low,Close,Volume
23-Jul-21,13.56,13.56,13.01,13.01,2855
22-Jul-21,13.85,13.85,13.60,13.60,707
21-Jul-21,13.84,13.85,13.84,13.85,4210
20-Jul-21,13.85,13.85,13.48,13.51,539
19-Jul-21,13.85,13.85,13.84,13.85,304
16-Jul-21,13.84,13.84,13.75,13.84,152
15-Jul-21,13.84,13.84,13.06,13.83,690
14-Jul-21,13.81,13.85,13.20,13.85,411
13-Jul-21,13.84,13.85,13.84,13.85,1384
12-Jul-21,13.20,13.85,13.20,13.85,5118
08-Jul-21,13.83,13.85,13.83,13.85,138
07-Jul-21,13.99,13.99,13.21,13.21,389
06-Jul-21,14.00,14.00,13.03,13.20,650
05-Jul-21,13.01,14.00,13.01,14.00,521
30-Jun-21,13.59,13.59,12.00,13.10,299
29-Jun-21,13.50,13.51,13.50,13.51,108
24-Jun-21,13.50,13.50,13.50,13.50,540
23-Jun-21,13.60,13.84,13.60,13.84,165
22-Jun-21,13.50,13.84,13.50,13.84,164
21-Jun-21,13.84,13.84,13.50,13.50,584
18-Jun-21,13.84,13.84,13.84,13.84,166
17-Jun-21,13.85,13.85,13.25,13.25,977
16-Jun-21,13.45,13.85,13.25,13.85,9545
15-Jun-21,13.84,13.85,13.44,13.45,3286
14-Jun-21,13.84,13.84,13.42,13.58,310
11-Jun-21,13.84,13.84,13.53,13.53,454
10-Jun-21,13.41,13.41,13.41,13.41,40
09-Jun-21,13.84,13.84,13.25,13.25,7523
08-Jun-21,13.65,13.84,13.36,13.84,3686
07-Jun-21,13.25,13.84,13.25,13.84,1220
04-Jun-21,13.26,13.84,13.25,13.25,1212
02-Jun-21,13.72,13.72,13.26,13.26,2668
01-Jun-21,13.56,13.56,13.40,13.56,324
31-May-21,13.85,13.85,13.40,13.40,1741
28-May-21,13.85,13.85,13.83,13.85,1080
27-May-21,13.26,13.84,13.26,13.84,1881
26-May-21,13.85,13.85,13.26,13.42,1381
25-May-21,13.54,13.85,13.54,13.85,4569
24-May-21,13.48,13.70,13.48,13.70,355
21-May-21,13.64,13.66,13.50,13.50,272
20-May-21,13.52,13.52,13.52,13.52,54
18-May-21,13.57,13.67,13.25,13.51,202
17-May-21,13.65,13.65,13.41,13.41,324
14-May-21,13.55,13.71,13.10,13.65,4337
13-May-21,13.70,13.71,13.61,13.71,534
12-May-21,13.12,13.12,13.12,13.12,26
11-May-21,13.70,13.75,13.10,13.75,3512
10-May-21,13.85,13.85,13.75,13.75,345
07-May-21,13.85,13.85,13.85,13.85,2243
06-May-21,13.84,13.85,13.80,13.80,3681
05-May-21,13.83,13.83,13.83,13.83,318
04-May-21,13.20,13.83,13.20,13.83,315
03-May-21,13.84,13.84,13.18,13.84,343
30-Apr-21,13.17,13.84,13.16,13.84,873
29-Apr-21,13.44,13.60,13.14,13.14,463
28-Apr-21,13.71,13.71,13.44,13.44,2151
27-Apr-21,13.69,13.73,13.49,13.71,2630
26-Apr-21,13.84,13.84,13.63,13.63,854
23-Apr-21,13.84,13.84,13.67,13.83,3625
22-Apr-21,13.50,13.85,13.50,13.85,2666
20-Apr-21,13.26,13.45,13.15,13.45,544
19-Apr-21,13.40,13.52,13.10,13.10,1522
16-Apr-21,13.85,13.85,13.68,13.68,1812
15-Apr-21,13.79,13.85,13.38,13.85,6436
14-Apr-21,13.84,13.85,13.23,13.79,8427
13-Apr-21,13.84,13.85,13.39,13.39,955
12-Apr-21,13.84,13.85,13.68,13.85,2740
09-Apr-21,13.51,13.85,13.35,13.85,5765
08-Apr-21,13.59,13.85,13.50,13.51,7190
07-Apr-21,13.85,13.85,13.65,13.65,4623
06-Apr-21,13.70,13.88,13.68,13.85,2939
05-Apr-21,13.31,13.70,13.31,13.68,3433
01-Apr-21,13.13,13.31,13.13,13.31,26
31-Mar-21,13.76,13.80,13.20,13.70,561
30-Mar-21,13.76,13.76,13.65,13.70,3901
29-Mar-21,13.29,13.78,13.25,13.30,1674
26-Mar-21,13.60,13.79,13.45,13.45,315
25-Mar-21,13.61,13.61,13.61,13.61,40
24-Mar-21,13.46,13.46,13.46,13.46,390
23-Mar-21,13.44,13.44,13.44,13.44,53
22-Mar-21,13.59,13.60,13.55,13.60,366
19-Mar-21,13.60,13.60,13.59,13.59,244
18-Mar-21,13.68,13.78,13.12,13.12,5604
17-Mar-21,13.50,13.79,13.50,13.79,396
16-Mar-21,13.69,13.85,13.53,13.53,4242
15-Mar-21,13.46,13.76,13.46,13.76,711
10-Mar-21,13.30,13.30,13.30,13.30,266
09-Mar-21,13.63,13.63,13.30,13.30,338
08-Mar-21,13.84,13.84,13.62,13.63,231
05-Mar-21,13.32,13.84,13.32,13.68,713
04-Mar-21,13.30,13.30,13.30,13.30,2739
03-Mar-21,13.26,13.46,13.26,13.46,663
02-Mar-21,13.83,13.85,13.83,13.85,138
01-Mar-21,13.85,13.85,13.67,13.67,1352
26-Feb-21,13.85,13.85,13.22,13.38,848
25-Feb-21,13.81,13.85,13.80,13.85,2857
24-Feb-21,13.85,13.85,13.82,13.82,913
23-Feb-21,13.85,13.85,13.51,13.51,5793
22-Feb-21,13.85,13.85,13.68,13.68,27
19-Feb-21,13.85,13.85,13.68,13.85,5674
18-Feb-21,13.85,13.85,13.85,13.85,2991
17-Feb-21,13.61,13.85,13.60,13.85,18718
12-Feb-21,13.77,13.85,13.16,13.61,1241
11-Feb-21,13.18,13.72,13.15,13.16,2732
10-Feb-21,13.50,13.50,13.34,13.34,53
09-Feb-21,13.70,13.70,13.51,13.67,311
08-Feb-21,13.84,13.84,13.15,13.69,1196
05-Feb-21,13.60,13.83,13.40,13.70,918
04-Feb-21,13.32,13.41,13.15,13.41,6249
03-Feb-21,13.50,13.50,13.27,13.50,593
02-Feb-21,13.85,13.85,13.85,13.85,1052
01-Feb-21,13.45,13.75,13.45,13.45,810
29-Jan-21,13.85,13.85,13.25,13.29,8135
27-Jan-21,13.85,13.85,13.40,13.40,5677
26-Jan-21,13.54,13.85,13.54,13.80,11794
22-Jan-21,13.81,13.81,13.41,13.41,295
20-Jan-21,13.81,13.81,13.81,13.81,207
19-Jan-21,13.85,13.85,13.63,13.81,330
18-Jan-21,13.85,13.85,13.85,13.85,664
15-Jan-21,13.85,13.85,13.68,13.85,1031
14-Jan-21,13.80,13.85,13.80,13.81,1284
13-Jan-21,13.80,13.85,13.78,13.80,11824
12-Jan-21,13.84,13.85,13.80,13.80,2421
11-Jan-21,13.01,13.01,13.01,13.01,13
08-Jan-21,13.83,13.85,13.00,13.00,1199
07-Jan-21,13.66,14.00,13.66,14.00,6013
06-Jan-21,14.05,14.10,13.83,13.83,6124
05-Jan-21,13.50,13.50,13.50,13.50,1107
30-Dec-20,13.94,13.94,13.24,13.24,190
29-Dec-20,13.93,13.94,13.93,13.94,362
28-Dec-20,13.93,13.94,13.93,13.94,557
23-Dec-20,13.68,13.68,13.68,13.68,54
22-Dec-20,13.93,13.93,13.85,13.85,249
21-Dec-20,12.81,12.81,12.81,12.81,25

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

links do ibovX
home
histórico por papel Bovespa
histórico do Ibovespa
principais bolsas mundiais
maiores baixas Bovespa
maiores altas Bovespa
papéis com baixas consecutivas
papéis com altas consecutivas
variação dos papéis Bovespa
quantidade de altas e baixas Bovespa
maiores volume Bovespa
maiores negócios Bovespa
IFR dos papéis Bovespa
volatilidae dos 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
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: KINP11

cotações, gráficos e mais...