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
20/10/2021	0,00%	0,00	13,55	13,55	13,55	13,55	149	3
19/10/2021	-1,09%	-0,15	13,55	13,69	13,55	13,69	257	5
18/10/2021	5,38%	0,70	13,70	13,77	13,70	13,77	151	2
15/10/2021	-4,41%	-0,60	13,00	13,55	13,00	13,77	5K	12
14/10/2021	4,13%	0,54	13,60	13,06	11,81	13,70	1K	11
11/10/2021	0,00%	0,00	13,06	13,06	13,06	13,06	143	3
08/10/2021	0,54%	0,07	13,06	13,07	13,06	13,07	17K	8
07/10/2021	-0,61%	-0,08	12,99	13,07	12,99	13,07	1K	3
06/10/2021	0,00%	0,00	13,07	13,07	13,00	13,07	313	5
05/10/2021	0,00%	0,00	13,07	13,07	13,07	13,07	209	4
04/10/2021	0,00%	0,00	13,07	13,07	13,07	13,07	196	2

01/10/2021	-5,08%	-0,70	13,07	13,07	13,07	13,07	784	2
29/09/2021	-0,07%	-0,01	13,77	13,77	11,80	13,77	2K	13
28/09/2021	0,00%	0,00	13,78	13,67	13,67	13,78	467	4
24/09/2021	16,58%	1,96	13,78	13,78	13,78	13,78	137	1
23/09/2021	-10,99%	-1,46	11,82	11,70	11,70	11,82	480	10
21/09/2021	14,98%	1,73	13,28	13,28	13,28	13,28	13	1
20/09/2021	-8,33%	-1,05	11,55	12,60	11,55	12,60	318	6
16/09/2021	4,13%	0,50	12,60	12,59	12,59	13,81	262	7
15/09/2021	-12,06%	-1,66	12,10	12,03	12,03	12,10	1K	3
14/09/2021	0,00%	0,00	13,76	13,75	13,75	13,76	7K	5
13/09/2021	0,51%	0,07	13,76	13,75	13,75	13,76	756	4
10/09/2021	14,08%	1,69	13,69	11,50	11,50	13,70	504	7
08/09/2021	-7,69%	-1,00	12,00	13,01	12,00	13,01	5K	6
02/09/2021	0,00%	0,00	13,00	13,11	13,00	13,11	26K	3
01/09/2021	-0,08%	-0,01	13,00	13,00	13,00	13,00	104	1
31/08/2021	-4,34%	-0,59	13,01	13,02	13,01	13,10	5K	9
30/08/2021	-1,45%	-0,20	13,60	13,80	13,60	13,85	21K	9
27/08/2021	5,83%	0,76	13,80	13,08	13,00	13,80	6K	7
26/08/2021	0,00%	0,00	13,04	13,04	13,04	13,04	26	2
25/08/2021	-5,85%	-0,81	13,04	13,82	13,04	13,82	40	2
23/08/2021	0,36%	0,05	13,85	13,84	13,84	13,85	20K	8
20/08/2021	-0,29%	-0,04	13,80	13,84	13,80	13,84	207	3
19/08/2021	-0,07%	-0,01	13,84	13,84	13,84	13,84	110	3
18/08/2021	0,00%	0,00	13,85	13,84	13,84	13,85	29K	8
17/08/2021	0,07%	0,01	13,85	13,83	13,83	13,85	29K	10
16/08/2021	0,00%	0,00	13,84	13,85	13,84	13,85	152	6
13/08/2021	-0,07%	-0,01	13,84	13,85	13,84	13,85	13K	6
12/08/2021	0,07%	0,01	13,85	13,84	13,84	13,85	25K	6
11/08/2021	-0,07%	-0,01	13,84	13,85	13,84	13,85	858	5
10/08/2021	0,00%	0,00	13,85	13,85	13,00	13,85	559	7
09/08/2021	2,97%	0,40	13,85	13,00	13,00	13,85	2K	6
06/08/2021	0,00%	0,00	13,45	13,45	13,45	13,45	147	2
05/08/2021	-2,89%	-0,40	13,45	13,45	13,45	13,45	228	1
04/08/2021	0,00%	0,00	13,85	13,85	13,70	13,85	138	6
03/08/2021	0,00%	0,00	13,85	13,85	13,70	13,85	138	5
02/08/2021	0,00%	0,00	13,85	13,85	13,85	13,85	11K	5
30/07/2021	1,09%	0,15	13,85	13,85	13,85	13,85	997	5
29/07/2021	0,15%	0,02	13,70	13,70	13,70	13,70	13	1
28/07/2021	5,15%	0,67	13,68	13,20	13,01	13,82	4K	11
27/07/2021	0,00%	0,00	13,01	12,80	12,80	13,01	90	4
26/07/2021	0,00%	0,00	13,01	13,82	13,01	13,82	2K	10
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	-	-	13,59	13,60	13,59	13,60	244	4

Date,Open,High,Low,Close,Volume
20-Oct-21,13.55,13.55,13.55,13.55,149
19-Oct-21,13.69,13.69,13.55,13.55,257
18-Oct-21,13.77,13.77,13.70,13.70,151
15-Oct-21,13.55,13.77,13.00,13.00,5478
14-Oct-21,13.06,13.70,11.81,13.60,1260
11-Oct-21,13.06,13.06,13.06,13.06,143
08-Oct-21,13.07,13.07,13.06,13.06,17043
07-Oct-21,13.07,13.07,12.99,12.99,1286
06-Oct-21,13.07,13.07,13.00,13.07,313
05-Oct-21,13.07,13.07,13.07,13.07,209
04-Oct-21,13.07,13.07,13.07,13.07,196
01-Oct-21,13.07,13.07,13.07,13.07,784
29-Sep-21,13.77,13.77,11.80,13.77,1884
28-Sep-21,13.67,13.78,13.67,13.78,467
24-Sep-21,13.78,13.78,13.78,13.78,137
23-Sep-21,11.70,11.82,11.70,11.82,480
21-Sep-21,13.28,13.28,13.28,13.28,13
20-Sep-21,12.60,12.60,11.55,11.55,318
16-Sep-21,12.59,13.81,12.59,12.60,262
15-Sep-21,12.03,12.10,12.03,12.10,1246
14-Sep-21,13.75,13.76,13.75,13.76,6889
13-Sep-21,13.75,13.76,13.75,13.76,756
10-Sep-21,11.50,13.70,11.50,13.69,504
08-Sep-21,13.01,13.01,12.00,12.00,4804
02-Sep-21,13.11,13.11,13.00,13.00,26067
01-Sep-21,13.00,13.00,13.00,13.00,104
31-Aug-21,13.02,13.10,13.01,13.01,4576
30-Aug-21,13.80,13.85,13.60,13.60,21386
27-Aug-21,13.08,13.80,13.00,13.80,5554
26-Aug-21,13.04,13.04,13.04,13.04,26
25-Aug-21,13.82,13.82,13.04,13.04,40
23-Aug-21,13.84,13.85,13.84,13.85,19888
20-Aug-21,13.84,13.84,13.80,13.80,207
19-Aug-21,13.84,13.84,13.84,13.84,110
18-Aug-21,13.84,13.85,13.84,13.85,29389
17-Aug-21,13.83,13.85,13.83,13.85,29450
16-Aug-21,13.85,13.85,13.84,13.84,152
13-Aug-21,13.85,13.85,13.84,13.84,12830
12-Aug-21,13.84,13.85,13.84,13.85,25012
11-Aug-21,13.85,13.85,13.84,13.84,858
10-Aug-21,13.85,13.85,13.00,13.85,559
09-Aug-21,13.00,13.85,13.00,13.85,1711
06-Aug-21,13.45,13.45,13.45,13.45,147
05-Aug-21,13.45,13.45,13.45,13.45,228
04-Aug-21,13.85,13.85,13.70,13.85,138
03-Aug-21,13.85,13.85,13.70,13.85,138
02-Aug-21,13.85,13.85,13.85,13.85,11176
30-Jul-21,13.85,13.85,13.85,13.85,997
29-Jul-21,13.70,13.70,13.70,13.70,13
28-Jul-21,13.20,13.82,13.01,13.68,3979
27-Jul-21,12.80,13.01,12.80,13.01,90
26-Jul-21,13.82,13.82,13.01,13.01,1928
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

*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
calcular preço médio ações
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: KINP11

cotações, gráficos e mais...