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
19/04/2024	0,29%	0,30	104,42	104,02	104,02	104,88	3M	4.424
18/04/2024	0,16%	0,17	104,12	103,90	103,90	104,38	3M	4.213
17/04/2024	0,04%	0,04	103,95	103,90	103,77	104,05	3M	5.068
16/04/2024	0,08%	0,08	103,91	103,83	103,52	103,99	3M	2.151
15/04/2024	0,22%	0,23	103,83	103,60	103,00	104,05	4M	3.815
12/04/2024	-0,35%	-0,36	103,60	103,30	103,30	104,20	4M	4.396
11/04/2024	1,40%	1,44	103,96	102,77	102,61	104,20	4M	3.859
10/04/2024	0,22%	0,22	102,52	102,30	102,02	102,94	3M	2.180
09/04/2024	0,46%	0,47	102,30	101,83	101,76	102,70	4M	1.987
08/04/2024	-0,61%	-0,62	101,83	102,40	101,75	102,45	6M	7.070
05/04/2024	-0,29%	-0,30	102,45	102,80	102,10	103,10	5M	4.774

04/04/2024	0,34%	0,35	102,75	102,45	102,09	102,75	4M	3.899
03/04/2024	-0,06%	-0,06	102,40	102,60	102,00	102,88	5M	2.857
02/04/2024	-0,21%	-0,22	102,46	102,75	102,20	102,77	6M	4.572
01/04/2024	-0,31%	-0,32	102,68	102,95	101,68	102,97	8M	3.887
28/03/2024	-0,34%	-0,35	103,00	103,30	103,00	103,84	7M	1.815
27/03/2024	0,39%	0,40	103,35	103,10	102,94	103,39	2M	2.036
26/03/2024	0,83%	0,85	102,95	102,00	102,00	103,10	3M	2.655
25/03/2024	0,43%	0,44	102,10	101,65	101,60	102,19	4M	2.718
22/03/2024	0,21%	0,21	101,66	101,51	101,00	101,90	3M	2.599
21/03/2024	-0,49%	-0,50	101,45	101,60	101,06	102,21	3M	3.292
20/03/2024	0,69%	0,70	101,95	101,25	100,84	101,96	3M	3.053
19/03/2024	0,25%	0,25	101,25	101,00	100,79	102,25	5M	2.074
18/03/2024	-0,10%	-0,10	101,00	101,38	100,73	101,83	4M	2.521
15/03/2024	0,30%	0,30	101,10	100,80	100,77	101,38	5M	5.089
14/03/2024	0,41%	0,41	100,80	100,50	100,10	103,32	8M	6.898
13/03/2024	-0,60%	-0,61	100,39	101,00	100,00	101,00	6M	3.057
12/03/2024	-0,33%	-0,33	101,00	101,50	100,11	101,54	6M	4.467
11/03/2024	-0,34%	-0,35	101,33	101,68	101,16	101,72	4M	2.570
08/03/2024	-0,27%	-0,28	101,68	101,90	101,27	102,00	4M	4.208
07/03/2024	-0,47%	-0,48	101,96	102,44	101,89	102,44	4M	5.629
06/03/2024	-0,48%	-0,49	102,44	102,93	102,38	103,28	4M	2.778
05/03/2024	-0,34%	-0,35	102,93	103,28	102,77	103,28	3M	4.446
04/03/2024	0,30%	0,31	103,28	102,75	102,75	103,50	4M	4.278
01/03/2024	-1,78%	-1,87	102,97	103,79	102,75	103,80	7M	2.880
29/02/2024	0,50%	0,52	104,84	104,45	104,11	104,84	4M	1.903
28/02/2024	0,23%	0,24	104,32	104,00	103,88	104,45	3M	2.966
27/02/2024	0,00%	0,00	104,08	104,08	103,80	104,08	4M	2.385
26/02/2024	0,02%	0,02	104,08	104,06	103,60	104,43	5M	4.053
23/02/2024	0,30%	0,31	104,06	103,75	103,75	104,31	4M	4.538
22/02/2024	0,05%	0,05	103,75	103,70	103,55	103,99	4M	5.589
21/02/2024	-0,15%	-0,16	103,70	103,70	103,60	103,86	3M	4.217
20/02/2024	-0,36%	-0,38	103,86	104,23	103,67	104,23	4M	6.049
19/02/2024	0,52%	0,54	104,24	103,90	103,51	104,30	5M	2.963
16/02/2024	-0,19%	-0,20	103,70	103,90	103,50	104,00	5M	5.026
15/02/2024	0,26%	0,27	103,90	103,60	103,31	104,35	4M	3.911
14/02/2024	-0,29%	-0,30	103,63	103,90	103,49	103,90	2M	1.251
09/02/2024	0,51%	0,53	103,93	103,35	103,10	104,30	5M	4.369
08/02/2024	-0,48%	-0,50	103,40	103,90	103,40	104,15	4M	4.433
07/02/2024	0,24%	0,25	103,90	103,68	103,52	104,14	4M	2.093
06/02/2024	-0,47%	-0,49	103,65	104,00	103,30	104,14	5M	2.695
05/02/2024	-0,57%	-0,60	104,14	104,73	103,80	104,73	4M	4.157
02/02/2024	0,36%	0,38	104,74	104,35	104,19	104,93	2M	2.675
01/02/2024	-0,99%	-1,04	104,36	104,05	103,60	104,98	5M	8.942
31/01/2024	0,48%	0,50	105,40	104,90	104,73	105,67	4M	2.939
30/01/2024	-0,45%	-0,47	104,90	105,37	104,48	105,42	6M	9.842
29/01/2024	0,67%	0,70	105,37	104,68	104,68	105,49	4M	4.786
26/01/2024	-0,31%	-0,33	104,67	104,81	104,45	105,00	4M	5.161
25/01/2024	0,05%	0,05	105,00	104,96	104,77	105,30	2M	2.081
24/01/2024	-0,53%	-0,56	104,95	105,51	104,86	105,66	3M	4.443
23/01/2024	-0,18%	-0,19	105,51	105,51	105,02	105,79	2M	1.483
22/01/2024	0,19%	0,20	105,70	105,50	104,98	105,93	3M	4.818
19/01/2024	0,21%	0,22	105,50	105,28	104,69	105,61	4M	6.419
18/01/2024	-0,21%	-0,22	105,28	105,40	105,09	105,60	3M	1.871
17/01/2024	0,25%	0,26	105,50	105,00	104,90	105,83	3M	2.260
16/01/2024	0,02%	0,02	105,24	105,21	104,75	105,24	3M	1.666
15/01/2024	0,55%	0,58	105,22	104,67	104,50	105,50	5M	6.921
12/01/2024	-0,24%	-0,25	104,64	104,85	104,30	104,85	3M	3.842
11/01/2024	0,32%	0,33	104,89	104,58	104,40	105,09	3M	2.158
10/01/2024	-0,72%	-0,76	104,56	105,25	104,36	105,40	3M	2.794
09/01/2024	0,78%	0,82	105,32	104,50	104,28	105,32	4M	3.238
08/01/2024	-0,33%	-0,35	104,50	104,85	104,24	104,85	3M	4.374
05/01/2024	0,54%	0,56	104,85	104,29	104,26	105,09	2M	1.900
04/01/2024	-0,83%	-0,87	104,29	105,40	104,00	105,50	4M	2.604
03/01/2024	0,24%	0,25	105,16	104,91	104,77	105,35	2M	1.713
02/01/2024	-1,13%	-1,20	104,91	105,06	104,51	105,99	3M	2.360
28/12/2023	0,29%	0,31	106,11	105,82	105,75	106,38	3M	2.595
27/12/2023	0,52%	0,55	105,80	105,30	105,25	105,80	2M	1.992
26/12/2023	-0,17%	-0,18	105,25	105,43	104,54	105,49	4M	4.121
22/12/2023	1,11%	1,16	105,43	104,27	104,27	105,60	4M	5.516
21/12/2023	-0,15%	-0,16	104,27	104,53	104,00	104,79	3M	6.893
20/12/2023	0,99%	1,02	104,43	103,65	103,50	104,53	2M	2.029
19/12/2023	-0,65%	-0,68	103,41	104,09	103,40	104,25	4M	5.449
18/12/2023	0,01%	0,01	104,09	104,11	103,79	104,48	3M	3.787
15/12/2023	-0,14%	-0,15	104,08	104,23	103,82	104,50	3M	4.374
14/12/2023	-0,08%	-0,08	104,23	104,49	103,81	104,80	2M	6.702
13/12/2023	0,30%	0,31	104,31	104,00	103,62	104,80	4M	7.416
12/12/2023	-0,62%	-0,65	104,00	104,65	103,86	104,97	2M	3.991
11/12/2023	-0,47%	-0,49	104,65	105,14	104,25	105,27	2M	1.512
08/12/2023	0,59%	0,62	105,14	104,53	104,11	105,15	5M	3.710
07/12/2023	-0,26%	-0,27	104,52	104,79	104,02	104,87	3M	1.947
06/12/2023	0,60%	0,62	104,79	104,17	104,17	105,00	2M	939
05/12/2023	0,70%	0,72	104,17	103,45	103,45	104,40	2M	3.618
04/12/2023	-0,04%	-0,04	103,45	103,49	103,03	103,64	3M	2.596
01/12/2023	-1,30%	-1,36	103,49	103,84	103,27	104,09	4M	3.089
30/11/2023	0,62%	0,65	104,85	104,21	104,21	105,15	3M	3.447
29/11/2023	-0,20%	-0,21	104,20	104,15	103,92	104,42	5M	5.943
28/11/2023	0,39%	0,41	104,41	104,00	104,00	104,60	4M	3.365
27/11/2023	-0,62%	-0,65	104,00	104,65	104,00	105,15	4M	3.684
24/11/2023	0,03%	0,03	104,65	104,65	104,44	104,99	4M	2.445
23/11/2023	-0,26%	-0,27	104,62	104,92	104,62	105,20	3M	3.906
22/11/2023	-0,25%	-0,26	104,89	105,15	104,83	105,49	4M	4.542
21/11/2023	0,05%	0,05	105,15	105,03	105,01	105,30	3M	3.305
20/11/2023	0,04%	0,04	105,10	105,06	105,00	105,25	2M	2.611
17/11/2023	-0,31%	-0,33	105,06	105,39	105,03	105,40	3M	3.715
16/11/2023	0,18%	0,19	105,39	105,30	105,10	105,50	3M	4.109
14/11/2023	-0,03%	-0,03	105,20	105,24	105,14	105,55	3M	4.530
13/11/2023	-0,27%	-0,29	105,23	105,50	105,14	105,60	3M	3.028
10/11/2023	-0,24%	-0,25	105,52	105,77	105,29	105,98	3M	2.742
09/11/2023	-0,12%	-0,13	105,77	105,53	105,47	106,19	3M	1.383
08/11/2023	0,30%	0,32	105,90	105,44	105,35	105,90	3M	2.584
07/11/2023	0,02%	0,02	105,58	105,30	105,30	106,00	2M	1.926
06/11/2023	0,03%	0,03	105,56	105,07	105,07	106,17	3M	2.066
03/11/2023	0,12%	0,13	105,53	105,40	105,23	106,09	2M	1.532
01/11/2023	-1,34%	-1,43	105,40	105,72	105,27	105,96	5M	2.502
31/10/2023	0,10%	0,11	106,83	106,90	106,60	107,91	4M	5.311
30/10/2023	0,04%	0,04	106,72	106,60	106,46	106,90	3M	4.785
27/10/2023	0,58%	0,62	106,68	105,97	105,54	106,95	4M	6.505
26/10/2023	0,91%	0,96	106,06	105,10	105,00	106,70	5M	4.326
25/10/2023	0,00%	0,00	105,10	105,68	104,95	105,82	5M	7.079
24/10/2023	-0,43%	-0,45	105,10	105,55	105,10	106,38	6M	7.635
23/10/2023	-1,07%	-1,14	105,55	105,80	105,41	106,49	4M	4.621
20/10/2023	1,56%	1,64	106,69	105,11	105,11	106,69	4M	3.465
19/10/2023	-0,14%	-0,15	105,05	105,29	105,00	105,73	3M	2.202
18/10/2023	-0,38%	-0,40	105,20	105,31	105,05	106,37	4M	3.432
17/10/2023	0,05%	0,05	105,60	105,56	105,20	105,95	4M	6.575
16/10/2023	-0,12%	-0,13	105,55	105,60	105,22	105,80	3M	2.052
13/10/2023	0,23%	0,24	105,68	105,60	105,36	105,80	3M	2.271
11/10/2023	0,09%	0,09	105,44	105,49	105,17	105,60	4M	2.420
10/10/2023	-0,10%	-0,11	105,35	105,46	105,04	105,61	4M	2.141
09/10/2023	-0,07%	-0,07	105,46	105,53	105,27	105,62	2M	1.721
06/10/2023	-0,03%	-0,03	105,53	105,60	105,08	105,77	2M	1.444
05/10/2023	0,16%	0,17	105,56	105,40	104,84	105,94	3M	5.286
04/10/2023	-	-	105,39	105,60	105,05	105,94	3M	2.444

Date,Open,High,Low,Close,Volume
19-Apr-24,104.02,104.88,104.02,104.42,3289240
18-Apr-24,103.90,104.38,103.90,104.12,2544291
17-Apr-24,103.90,104.05,103.77,103.95,3295110
16-Apr-24,103.83,103.99,103.52,103.91,2896483
15-Apr-24,103.60,104.05,103.00,103.83,3699951
12-Apr-24,103.30,104.20,103.30,103.60,3639770
11-Apr-24,102.77,104.20,102.61,103.96,4047026
10-Apr-24,102.30,102.94,102.02,102.52,3222333
09-Apr-24,101.83,102.70,101.76,102.30,3564142
08-Apr-24,102.40,102.45,101.75,101.83,5735718
05-Apr-24,102.80,103.10,102.10,102.45,5442731
04-Apr-24,102.45,102.75,102.09,102.75,4221026
03-Apr-24,102.60,102.88,102.00,102.40,4727597
02-Apr-24,102.75,102.77,102.20,102.46,5733232
01-Apr-24,102.95,102.97,101.68,102.68,8028312
28-Mar-24,103.30,103.84,103.00,103.00,6783770
27-Mar-24,103.10,103.39,102.94,103.35,1889125
26-Mar-24,102.00,103.10,102.00,102.95,2990986
25-Mar-24,101.65,102.19,101.60,102.10,4133760
22-Mar-24,101.51,101.90,101.00,101.66,2871801
21-Mar-24,101.60,102.21,101.06,101.45,3468728
20-Mar-24,101.25,101.96,100.84,101.95,2509050
19-Mar-24,101.00,102.25,100.79,101.25,5409550
18-Mar-24,101.38,101.83,100.73,101.00,3794418
15-Mar-24,100.80,101.38,100.77,101.10,4904007
14-Mar-24,100.50,103.32,100.10,100.80,7875465
13-Mar-24,101.00,101.00,100.00,100.39,6094836
12-Mar-24,101.50,101.54,100.11,101.00,6220713
11-Mar-24,101.68,101.72,101.16,101.33,3559597
08-Mar-24,101.90,102.00,101.27,101.68,4312344
07-Mar-24,102.44,102.44,101.89,101.96,3785895
06-Mar-24,102.93,103.28,102.38,102.44,4274979
05-Mar-24,103.28,103.28,102.77,102.93,2968780
04-Mar-24,102.75,103.50,102.75,103.28,4058291
01-Mar-24,103.79,103.80,102.75,102.97,6585939
29-Feb-24,104.45,104.84,104.11,104.84,4406305
28-Feb-24,104.00,104.45,103.88,104.32,3238639
27-Feb-24,104.08,104.08,103.80,104.08,3991527
26-Feb-24,104.06,104.43,103.60,104.08,5173081
23-Feb-24,103.75,104.31,103.75,104.06,4261049
22-Feb-24,103.70,103.99,103.55,103.75,3978013
21-Feb-24,103.70,103.86,103.60,103.70,3468568
20-Feb-24,104.23,104.23,103.67,103.86,4063409
19-Feb-24,103.90,104.30,103.51,104.24,4669801
16-Feb-24,103.90,104.00,103.50,103.70,4946621
15-Feb-24,103.60,104.35,103.31,103.90,3913352
14-Feb-24,103.90,103.90,103.49,103.63,1901173
09-Feb-24,103.35,104.30,103.10,103.93,4504518
08-Feb-24,103.90,104.15,103.40,103.40,3858701
07-Feb-24,103.68,104.14,103.52,103.90,4354056
06-Feb-24,104.00,104.14,103.30,103.65,4781494
05-Feb-24,104.73,104.73,103.80,104.14,3805615
02-Feb-24,104.35,104.93,104.19,104.74,2174198
01-Feb-24,104.05,104.98,103.60,104.36,5034544
31-Jan-24,104.90,105.67,104.73,105.40,3859111
30-Jan-24,105.37,105.42,104.48,104.90,6122197
29-Jan-24,104.68,105.49,104.68,105.37,4188501
26-Jan-24,104.81,105.00,104.45,104.67,4075082
25-Jan-24,104.96,105.30,104.77,105.00,2307079
24-Jan-24,105.51,105.66,104.86,104.95,3020487
23-Jan-24,105.51,105.79,105.02,105.51,2021339
22-Jan-24,105.50,105.93,104.98,105.70,2891711
19-Jan-24,105.28,105.61,104.69,105.50,3632824
18-Jan-24,105.40,105.60,105.09,105.28,3111305
17-Jan-24,105.00,105.83,104.90,105.50,3308856
16-Jan-24,105.21,105.24,104.75,105.24,2735668
15-Jan-24,104.67,105.50,104.50,105.22,5355714
12-Jan-24,104.85,104.85,104.30,104.64,3349514
11-Jan-24,104.58,105.09,104.40,104.89,2601378
10-Jan-24,105.25,105.40,104.36,104.56,3214104
09-Jan-24,104.50,105.32,104.28,105.32,3733122
08-Jan-24,104.85,104.85,104.24,104.50,3337028
05-Jan-24,104.29,105.09,104.26,104.85,1830133
04-Jan-24,105.40,105.50,104.00,104.29,3700271
03-Jan-24,104.91,105.35,104.77,105.16,2450154
02-Jan-24,105.06,105.99,104.51,104.91,3370876
28-Dec-23,105.82,106.38,105.75,106.11,2613395
27-Dec-23,105.30,105.80,105.25,105.80,2311406
26-Dec-23,105.43,105.49,104.54,105.25,3649474
22-Dec-23,104.27,105.60,104.27,105.43,4269019
21-Dec-23,104.53,104.79,104.00,104.27,3467528
20-Dec-23,103.65,104.53,103.50,104.43,1989758
19-Dec-23,104.09,104.25,103.40,103.41,3957096
18-Dec-23,104.11,104.48,103.79,104.09,3428394
15-Dec-23,104.23,104.50,103.82,104.08,3383658
14-Dec-23,104.49,104.80,103.81,104.23,2189015
13-Dec-23,104.00,104.80,103.62,104.31,3623857
12-Dec-23,104.65,104.97,103.86,104.00,1838228
11-Dec-23,105.14,105.27,104.25,104.65,2348039
08-Dec-23,104.53,105.15,104.11,105.14,4739711
07-Dec-23,104.79,104.87,104.02,104.52,2743493
06-Dec-23,104.17,105.00,104.17,104.79,2212846
05-Dec-23,103.45,104.40,103.45,104.17,1999871
04-Dec-23,103.49,103.64,103.03,103.45,2998892
01-Dec-23,103.84,104.09,103.27,103.49,3876677
30-Nov-23,104.21,105.15,104.21,104.85,3275022
29-Nov-23,104.15,104.42,103.92,104.20,4914707
28-Nov-23,104.00,104.60,104.00,104.41,3803730
27-Nov-23,104.65,105.15,104.00,104.00,3883190
24-Nov-23,104.65,104.99,104.44,104.65,4275450
23-Nov-23,104.92,105.20,104.62,104.62,3113502
22-Nov-23,105.15,105.49,104.83,104.89,4425188
21-Nov-23,105.03,105.30,105.01,105.15,3405169
20-Nov-23,105.06,105.25,105.00,105.10,2048045
17-Nov-23,105.39,105.40,105.03,105.06,2846793
16-Nov-23,105.30,105.50,105.10,105.39,3248777
14-Nov-23,105.24,105.55,105.14,105.20,3397052
13-Nov-23,105.50,105.60,105.14,105.23,2985389
10-Nov-23,105.77,105.98,105.29,105.52,2942573
09-Nov-23,105.53,106.19,105.47,105.77,2624681
08-Nov-23,105.44,105.90,105.35,105.90,2591676
07-Nov-23,105.30,106.00,105.30,105.58,2202550
06-Nov-23,105.07,106.17,105.07,105.56,2632659
03-Nov-23,105.40,106.09,105.23,105.53,2361228
01-Nov-23,105.72,105.96,105.27,105.40,4587268
31-Oct-23,106.90,107.91,106.60,106.83,4411899
30-Oct-23,106.60,106.90,106.46,106.72,2716089
27-Oct-23,105.97,106.95,105.54,106.68,4046797
26-Oct-23,105.10,106.70,105.00,106.06,4750396
25-Oct-23,105.68,105.82,104.95,105.10,4831448
24-Oct-23,105.55,106.38,105.10,105.10,5636044
23-Oct-23,105.80,106.49,105.41,105.55,3927668
20-Oct-23,105.11,106.69,105.11,106.69,4498536
19-Oct-23,105.29,105.73,105.00,105.05,2682079
18-Oct-23,105.31,106.37,105.05,105.20,3630219
17-Oct-23,105.56,105.95,105.20,105.60,3520564
16-Oct-23,105.60,105.80,105.22,105.55,2893554
13-Oct-23,105.60,105.80,105.36,105.68,2560114
11-Oct-23,105.49,105.60,105.17,105.44,3523979
10-Oct-23,105.46,105.61,105.04,105.35,4290499
09-Oct-23,105.53,105.62,105.27,105.46,1692740
06-Oct-23,105.60,105.77,105.08,105.53,2338426
05-Oct-23,105.40,105.94,104.84,105.56,3429141
04-Oct-23,105.60,105.94,105.05,105.39,3372476

*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