Cotação atual, histórico e gráfico do papel: KNCA11

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 KNCA11:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
15/08/2025	1,16%	1,07	93,25	92,18	92,17	93,38	2M	2.414
14/08/2025	0,30%	0,28	92,18	91,90	91,34	92,39	4M	4.526
13/08/2025	0,28%	0,26	91,90	91,69	91,11	92,35	3M	3.433
12/08/2025	-0,28%	-0,26	91,64	92,00	90,52	92,50	5M	8.359
11/08/2025	0,75%	0,68	91,90	91,45	91,30	92,42	2M	2.491
08/08/2025	0,36%	0,33	91,22	90,76	90,50	91,50	2M	4.400
07/08/2025	0,21%	0,19	90,89	90,40	90,26	91,64	2M	2.740

06/08/2025	-0,43%	-0,39	90,70	90,95	90,49	91,74	3M	3.319
05/08/2025	0,01%	0,01	91,09	91,09	90,53	91,97	5M	11.589
04/08/2025	-0,90%	-0,83	91,08	91,90	90,52	91,90	3M	3.591
01/08/2025	-1,89%	-1,77	91,91	93,80	91,61	93,80	3M	4.695
31/07/2025	-0,19%	-0,18	93,68	94,00	93,52	94,22	3M	3.088
30/07/2025	0,65%	0,61	93,86	93,67	93,20	94,00	3M	2.655
29/07/2025	-0,48%	-0,45	93,25	93,40	92,95	93,90	2M	2.040
28/07/2025	0,72%	0,67	93,70	93,03	92,57	94,00	3M	3.596
25/07/2025	-0,53%	-0,50	93,03	93,46	92,33	94,03	4M	4.603
24/07/2025	-0,36%	-0,34	93,53	93,87	93,48	93,97	2M	2.734
23/07/2025	-0,04%	-0,04	93,87	93,99	93,65	94,16	1M	2.295
22/07/2025	-0,34%	-0,32	93,91	94,06	93,62	94,35	2M	4.233
21/07/2025	-0,19%	-0,18	94,23	94,55	94,00	94,77	2M	4.600
18/07/2025	-0,61%	-0,58	94,41	94,85	94,41	95,00	2M	7.624
17/07/2025	0,12%	0,11	94,99	94,86	94,43	95,00	3M	9.403
16/07/2025	0,05%	0,05	94,88	94,88	94,60	94,99	2M	4.977
15/07/2025	-0,17%	-0,16	94,83	95,00	94,41	95,00	3M	8.055
14/07/2025	0,25%	0,24	94,99	94,76	94,40	95,00	2M	7.225
11/07/2025	-0,06%	-0,06	94,75	95,04	94,13	95,04	3M	3.896
10/07/2025	-0,36%	-0,34	94,81	95,00	94,51	95,15	2M	2.189
09/07/2025	-0,16%	-0,15	95,15	95,72	95,01	95,72	2M	4.975
08/07/2025	-0,07%	-0,07	95,30	95,89	94,95	96,10	4M	5.979
07/07/2025	-0,66%	-0,63	95,37	96,09	95,01	96,77	3M	9.521
04/07/2025	1,03%	0,98	96,00	95,18	94,93	96,68	5M	5.401
03/07/2025	0,18%	0,17	95,02	95,25	94,61	95,25	2M	4.269
02/07/2025	-0,32%	-0,30	94,85	95,25	94,60	95,26	2M	2.851
01/07/2025	-1,24%	-1,19	95,15	96,40	94,92	96,40	3M	2.626
27/06/2025	0,88%	0,84	96,34	95,55	95,38	97,00	2M	3.153
26/06/2025	0,19%	0,18	95,50	95,21	95,20	95,50	2M	2.795
25/06/2025	-0,08%	-0,08	95,32	95,38	94,81	95,40	2M	2.827
24/06/2025	0,10%	0,10	95,40	95,00	94,81	95,50	3M	3.140
23/06/2025	-0,15%	-0,14	95,30	95,44	94,90	95,46	2M	2.521
20/06/2025	0,51%	0,48	95,44	95,30	94,46	95,50	2M	2.147
18/06/2025	0,01%	0,01	94,96	95,00	94,35	95,39	3M	2.320
17/06/2025	0,11%	0,10	94,95	95,35	94,68	95,39	2M	3.815
16/06/2025	-0,06%	-0,06	94,85	95,64	94,30	95,86	3M	6.194
13/06/2025	0,64%	0,60	94,91	95,26	94,67	95,79	2M	5.784
12/06/2025	-0,17%	-0,16	94,31	94,50	94,10	95,70	2M	1.806
11/06/2025	-0,28%	-0,27	94,47	94,70	94,01	95,11	2M	11.566
10/06/2025	-0,22%	-0,21	94,74	95,00	94,52	95,22	2M	4.724
09/06/2025	-0,41%	-0,39	94,95	95,33	94,50	95,90	5M	7.434
06/06/2025	-0,88%	-0,85	95,34	96,98	94,80	96,98	3M	3.380
05/06/2025	1,37%	1,30	96,19	94,98	94,98	97,00	7M	8.428
04/06/2025	-1,10%	-1,06	94,89	95,95	94,83	95,97	2M	6.523
03/06/2025	0,26%	0,25	95,95	95,70	95,33	95,95	2M	1.633
02/06/2025	-1,78%	-1,73	95,70	96,25	95,67	96,70	2M	3.345
30/05/2025	0,58%	0,56	97,43	96,91	96,91	99,00	3M	3.664
29/05/2025	-0,29%	-0,28	96,87	97,23	96,74	97,23	2M	6.755
28/05/2025	0,05%	0,05	97,15	97,23	96,74	97,23	2M	3.059
27/05/2025	0,42%	0,41	97,10	96,69	96,52	97,56	3M	2.577
26/05/2025	-0,45%	-0,44	96,69	97,87	96,51	97,96	3M	4.925
23/05/2025	0,23%	0,22	97,13	97,00	96,73	97,99	3M	5.757
22/05/2025	-0,12%	-0,12	96,91	97,24	96,51	97,45	3M	2.102
21/05/2025	-0,38%	-0,37	97,03	97,47	97,00	97,74	2M	1.940
20/05/2025	0,25%	0,24	97,40	97,36	96,73	97,40	2M	2.198
19/05/2025	-0,87%	-0,85	97,16	98,67	96,29	98,67	3M	3.316
16/05/2025	-0,05%	-0,05	98,01	98,67	97,52	98,85	3M	4.071
15/05/2025	-0,44%	-0,43	98,06	98,43	97,90	98,70	3M	5.549
14/05/2025	1,17%	1,14	98,49	97,35	97,05	98,88	3M	4.447
13/05/2025	0,62%	0,60	97,35	96,50	96,12	97,85	3M	2.858
12/05/2025	0,53%	0,51	96,75	96,30	96,07	97,00	2M	3.507
09/05/2025	0,00%	0,00	96,24	96,24	95,84	96,24	2M	2.421
08/05/2025	0,01%	0,01	96,24	96,24	95,60	96,24	2M	3.060
07/05/2025	-0,18%	-0,17	96,23	96,80	95,26	96,80	3M	5.707
06/05/2025	0,47%	0,45	96,40	96,25	95,60	96,80	2M	3.169
05/05/2025	0,99%	0,94	95,95	95,38	95,13	96,20	2M	1.473
02/05/2025	-1,52%	-1,47	95,01	95,18	94,25	95,23	3M	4.210
30/04/2025	0,71%	0,68	96,48	96,59	95,06	96,73	3M	5.789
29/04/2025	0,86%	0,82	95,80	94,99	94,81	96,73	3M	3.336
28/04/2025	0,44%	0,42	94,98	94,56	94,20	94,98	2M	2.995
25/04/2025	-0,11%	-0,10	94,56	94,00	93,00	94,69	3M	4.481
24/04/2025	0,70%	0,66	94,66	94,00	93,60	94,88	2M	4.568
23/04/2025	-0,53%	-0,50	94,00	94,50	93,76	94,60	2M	4.178
22/04/2025	-0,26%	-0,25	94,50	94,74	94,11	95,22	3M	3.462
17/04/2025	0,58%	0,55	94,75	94,50	94,12	94,76	2M	2.711
16/04/2025	0,21%	0,20	94,20	94,00	94,00	94,94	2M	2.658
15/04/2025	0,17%	0,16	94,00	94,25	93,84	94,37	1M	1.944
14/04/2025	0,42%	0,39	93,84	93,50	93,02	94,72	3M	4.145
11/04/2025	1,10%	1,02	93,45	92,86	92,45	93,50	2M	2.908
10/04/2025	0,17%	0,16	92,43	92,27	92,20	92,84	2M	2.940
09/04/2025	0,69%	0,63	92,27	91,64	90,81	92,49	2M	2.293
08/04/2025	0,28%	0,26	91,64	91,50	91,50	92,55	3M	3.360
07/04/2025	-0,67%	-0,62	91,38	92,00	91,35	92,88	2M	1.835
04/04/2025	-1,19%	-1,11	92,00	93,11	91,70	93,11	2M	3.371
03/04/2025	0,79%	0,73	93,11	92,38	92,38	93,49	2M	4.290
02/04/2025	-0,90%	-0,84	92,38	93,49	92,02	93,50	3M	2.396
01/04/2025	-3,40%	-3,28	93,22	95,46	92,70	95,50	5M	3.035
31/03/2025	0,00%	0,00	96,50	96,87	96,40	97,50	3M	1.866
28/03/2025	0,59%	0,57	96,50	95,93	95,58	96,50	2M	4.497
27/03/2025	-0,38%	-0,37	95,93	96,40	94,72	97,94	4M	8.668
26/03/2025	0,87%	0,83	96,30	95,55	94,90	97,70	4M	4.342
25/03/2025	0,78%	0,74	95,47	94,74	94,51	95,55	3M	5.313
24/03/2025	0,78%	0,73	94,73	94,17	94,06	94,80	2M	4.007
21/03/2025	0,18%	0,17	94,00	94,44	93,61	95,36	3M	6.217
20/03/2025	-0,66%	-0,62	93,83	94,37	93,60	94,78	3M	2.386
19/03/2025	0,02%	0,02	94,45	94,40	93,40	94,59	5M	10.125
18/03/2025	1,43%	1,33	94,43	93,40	93,13	94,84	2M	1.900
17/03/2025	-1,48%	-1,40	93,10	94,50	93,04	95,36	3M	3.713
14/03/2025	0,05%	0,05	94,50	95,00	93,93	96,30	3M	4.440
13/03/2025	1,94%	1,80	94,45	92,65	92,11	94,97	4M	2.881
12/03/2025	1,56%	1,42	92,65	91,75	91,50	93,29	3M	6.087
11/03/2025	-1,74%	-1,62	91,23	92,82	90,00	92,83	4M	4.065
10/03/2025	0,29%	0,27	92,85	92,58	92,00	92,98	3M	2.143
07/03/2025	1,40%	1,28	92,58	91,30	91,30	92,84	3M	8.035
06/03/2025	2,11%	1,89	91,30	89,80	89,51	91,76	4M	3.152
05/03/2025	-1,22%	-1,10	89,41	89,31	88,50	89,98	2M	3.091
28/02/2025	0,01%	0,01	90,51	90,60	90,51	91,59	4M	10.449
27/02/2025	0,56%	0,50	90,50	90,60	89,85	90,91	4M	4.649
26/02/2025	-0,11%	-0,10	90,00	90,49	89,58	90,70	2M	2.417
25/02/2025	0,45%	0,40	90,10	89,81	89,40	90,50	6M	3.886
24/02/2025	0,22%	0,20	89,70	89,79	89,03	89,87	4M	3.852
21/02/2025	1,46%	1,29	89,50	88,73	88,52	89,79	3M	5.047
20/02/2025	0,01%	0,01	88,21	88,25	87,75	88,98	5M	3.950
19/02/2025	-0,24%	-0,21	88,20	88,50	87,85	88,99	4M	2.836
18/02/2025	1,74%	1,51	88,41	86,90	86,88	89,18	5M	4.144
17/02/2025	0,89%	0,77	86,90	86,50	86,10	88,49	6M	3.962
14/02/2025	1,66%	1,41	86,13	84,72	84,51	86,62	4M	4.385
13/02/2025	-0,21%	-0,18	84,72	84,80	83,51	85,16	5M	6.544
12/02/2025	-0,53%	-0,45	84,90	85,35	84,50	86,05	3M	2.772
11/02/2025	-0,02%	-0,02	85,35	85,37	84,52	86,61	2M	3.367
10/02/2025	2,15%	1,80	85,37	83,65	83,50	85,37	4M	4.419
07/02/2025	-0,04%	-0,03	83,57	83,60	82,85	83,60	4M	4.697
06/02/2025	1,33%	1,10	83,60	82,50	81,99	84,70	4M	5.658
05/02/2025	1,41%	1,15	82,50	80,71	80,71	83,00	4M	4.964
04/02/2025	-1,13%	-0,93	81,35	82,28	80,91	83,79	6M	6.592
03/02/2025	-1,98%	-1,66	82,28	82,78	81,20	83,95	5M	8.391
31/01/2025	-	-	83,94	81,78	81,15	84,05	4M	7.748

Date,Open,High,Low,Close,Volume
15-Aug-25,92.18,93.38,92.17,93.25,2212259
14-Aug-25,91.90,92.39,91.34,92.18,3678130
13-Aug-25,91.69,92.35,91.11,91.90,2654310
12-Aug-25,92.00,92.50,90.52,91.64,5034436
11-Aug-25,91.45,92.42,91.30,91.90,1824432
08-Aug-25,90.76,91.50,90.50,91.22,2347017
07-Aug-25,90.40,91.64,90.26,90.89,2289244
06-Aug-25,90.95,91.74,90.49,90.70,2757025
05-Aug-25,91.09,91.97,90.53,91.09,4596911
04-Aug-25,91.90,91.90,90.52,91.08,2898804
01-Aug-25,93.80,93.80,91.61,91.91,3397295
31-Jul-25,94.00,94.22,93.52,93.68,3314277
30-Jul-25,93.67,94.00,93.20,93.86,3458215
29-Jul-25,93.40,93.90,92.95,93.25,2422743
28-Jul-25,93.03,94.00,92.57,93.70,2809641
25-Jul-25,93.46,94.03,92.33,93.03,3954842
24-Jul-25,93.87,93.97,93.48,93.53,1679987
23-Jul-25,93.99,94.16,93.65,93.87,1172165
22-Jul-25,94.06,94.35,93.62,93.91,1909450
21-Jul-25,94.55,94.77,94.00,94.23,1859232
18-Jul-25,94.85,95.00,94.41,94.41,2102691
17-Jul-25,94.86,95.00,94.43,94.99,2673505
16-Jul-25,94.88,94.99,94.60,94.88,2309259
15-Jul-25,95.00,95.00,94.41,94.83,3075002
14-Jul-25,94.76,95.00,94.40,94.99,2125957
11-Jul-25,95.04,95.04,94.13,94.75,2581918
10-Jul-25,95.00,95.15,94.51,94.81,1856527
09-Jul-25,95.72,95.72,95.01,95.15,2045832
08-Jul-25,95.89,96.10,94.95,95.30,3585348
07-Jul-25,96.09,96.77,95.01,95.37,3489009
04-Jul-25,95.18,96.68,94.93,96.00,4852441
03-Jul-25,95.25,95.25,94.61,95.02,2394034
02-Jul-25,95.25,95.26,94.60,94.85,1948938
01-Jul-25,96.40,96.40,94.92,95.15,2658995
27-Jun-25,95.55,97.00,95.38,96.34,2265436
26-Jun-25,95.21,95.50,95.20,95.50,1628638
25-Jun-25,95.38,95.40,94.81,95.32,2325228
24-Jun-25,95.00,95.50,94.81,95.40,2693576
23-Jun-25,95.44,95.46,94.90,95.30,1886834
20-Jun-25,95.30,95.50,94.46,95.44,1946365
18-Jun-25,95.00,95.39,94.35,94.96,2670111
17-Jun-25,95.35,95.39,94.68,94.95,2262381
16-Jun-25,95.64,95.86,94.30,94.85,3061360
13-Jun-25,95.26,95.79,94.67,94.91,2101825
12-Jun-25,94.50,95.70,94.10,94.31,2016153
11-Jun-25,94.70,95.11,94.01,94.47,2349514
10-Jun-25,95.00,95.22,94.52,94.74,2498757
09-Jun-25,95.33,95.90,94.50,94.95,4748573
06-Jun-25,96.98,96.98,94.80,95.34,3340920
05-Jun-25,94.98,97.00,94.98,96.19,6646442
04-Jun-25,95.95,95.97,94.83,94.89,2432615
03-Jun-25,95.70,95.95,95.33,95.95,1871606
02-Jun-25,96.25,96.70,95.67,95.70,2131949
30-May-25,96.91,99.00,96.91,97.43,3205705
29-May-25,97.23,97.23,96.74,96.87,2225847
28-May-25,97.23,97.23,96.74,97.15,2341183
27-May-25,96.69,97.56,96.52,97.10,3135366
26-May-25,97.87,97.96,96.51,96.69,3192148
23-May-25,97.00,97.99,96.73,97.13,2828860
22-May-25,97.24,97.45,96.51,96.91,2521196
21-May-25,97.47,97.74,97.00,97.03,2154541
20-May-25,97.36,97.40,96.73,97.40,2311894
19-May-25,98.67,98.67,96.29,97.16,3444627
16-May-25,98.67,98.85,97.52,98.01,2897759
15-May-25,98.43,98.70,97.90,98.06,2699135
14-May-25,97.35,98.88,97.05,98.49,3080328
13-May-25,96.50,97.85,96.12,97.35,3041038
12-May-25,96.30,97.00,96.07,96.75,2065646
09-May-25,96.24,96.24,95.84,96.24,1880265
08-May-25,96.24,96.24,95.60,96.24,1975853
07-May-25,96.80,96.80,95.26,96.23,2548231
06-May-25,96.25,96.80,95.60,96.40,2062662
05-May-25,95.38,96.20,95.13,95.95,1874771
02-May-25,95.18,95.23,94.25,95.01,2561370
30-Apr-25,96.59,96.73,95.06,96.48,3148704
29-Apr-25,94.99,96.73,94.81,95.80,3480265
28-Apr-25,94.56,94.98,94.20,94.98,2210172
25-Apr-25,94.00,94.69,93.00,94.56,3160941
24-Apr-25,94.00,94.88,93.60,94.66,2453733
23-Apr-25,94.50,94.60,93.76,94.00,2436039
22-Apr-25,94.74,95.22,94.11,94.50,2673446
17-Apr-25,94.50,94.76,94.12,94.75,1944100
16-Apr-25,94.00,94.94,94.00,94.20,1975756
15-Apr-25,94.25,94.37,93.84,94.00,1424211
14-Apr-25,93.50,94.72,93.02,93.84,2527095
11-Apr-25,92.86,93.50,92.45,93.45,1809811
10-Apr-25,92.27,92.84,92.20,92.43,1883097
09-Apr-25,91.64,92.49,90.81,92.27,2167003
08-Apr-25,91.50,92.55,91.50,91.64,2784993
07-Apr-25,92.00,92.88,91.35,91.38,1989840
04-Apr-25,93.11,93.11,91.70,92.00,2217693
03-Apr-25,92.38,93.49,92.38,93.11,2165199
02-Apr-25,93.49,93.50,92.02,92.38,2589123
01-Apr-25,95.46,95.50,92.70,93.22,4943277
31-Mar-25,96.87,97.50,96.40,96.50,3003205
28-Mar-25,95.93,96.50,95.58,96.50,2407889
27-Mar-25,96.40,97.94,94.72,95.93,4495044
26-Mar-25,95.55,97.70,94.90,96.30,4157981
25-Mar-25,94.74,95.55,94.51,95.47,2738012
24-Mar-25,94.17,94.80,94.06,94.73,2268584
21-Mar-25,94.44,95.36,93.61,94.00,3156690
20-Mar-25,94.37,94.78,93.60,93.83,3173885
19-Mar-25,94.40,94.59,93.40,94.45,4603977
18-Mar-25,93.40,94.84,93.13,94.43,2495381
17-Mar-25,94.50,95.36,93.04,93.10,2920833
14-Mar-25,95.00,96.30,93.93,94.50,3441393
13-Mar-25,92.65,94.97,92.11,94.45,3627096
12-Mar-25,91.75,93.29,91.50,92.65,2794456
11-Mar-25,92.82,92.83,90.00,91.23,3598722
10-Mar-25,92.58,92.98,92.00,92.85,2591403
07-Mar-25,91.30,92.84,91.30,92.58,3284526
06-Mar-25,89.80,91.76,89.51,91.30,4102321
05-Mar-25,89.31,89.98,88.50,89.41,2393493
28-Feb-25,90.60,91.59,90.51,90.51,3792297
27-Feb-25,90.60,90.91,89.85,90.50,3823232
26-Feb-25,90.49,90.70,89.58,90.00,2302200
25-Feb-25,89.81,90.50,89.40,90.10,6491233
24-Feb-25,89.79,89.87,89.03,89.70,3894434
21-Feb-25,88.73,89.79,88.52,89.50,3122566
20-Feb-25,88.25,88.98,87.75,88.21,4586572
19-Feb-25,88.50,88.99,87.85,88.20,3966795
18-Feb-25,86.90,89.18,86.88,88.41,5190957
17-Feb-25,86.50,88.49,86.10,86.90,5817294
14-Feb-25,84.72,86.62,84.51,86.13,3943874
13-Feb-25,84.80,85.16,83.51,84.72,4907846
12-Feb-25,85.35,86.05,84.50,84.90,2843547
11-Feb-25,85.37,86.61,84.52,85.35,2340643
10-Feb-25,83.65,85.37,83.50,85.37,4091548
07-Feb-25,83.60,83.60,82.85,83.57,3538668
06-Feb-25,82.50,84.70,81.99,83.60,3665116
05-Feb-25,80.71,83.00,80.71,82.50,4153557
04-Feb-25,82.28,83.79,80.91,81.35,5843392
03-Feb-25,82.78,83.95,81.20,82.28,4938770
31-Jan-25,81.78,84.05,81.15,83.94,4109823

*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: KNCA11