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
10/01/2025	-1,87%	-1,64	86,26	88,00	85,73	88,00	2M	3.817
09/01/2025	-0,33%	-0,29	87,90	88,19	85,51	88,19	4M	3.266
08/01/2025	0,56%	0,49	88,19	87,70	87,26	88,58	4M	8.017
07/01/2025	-1,03%	-0,91	87,70	88,79	87,22	92,00	4M	6.063
06/01/2025	-1,94%	-1,75	88,61	89,79	88,41	90,44	3M	7.307
03/01/2025	1,07%	0,96	90,36	89,40	89,00	90,52	2M	1.648
02/01/2025	-1,53%	-1,39	89,40	89,89	88,60	90,65	1M	1.477

30/12/2024	0,88%	0,79	90,79	90,00	90,00	91,00	1M	1.547
27/12/2024	4,17%	3,60	90,00	86,40	86,40	90,91	3M	2.974
26/12/2024	-0,07%	-0,06	86,40	86,46	83,47	89,99	6M	7.468
23/12/2024	1,84%	1,56	86,46	84,90	84,72	87,99	5M	7.486
20/12/2024	4,62%	3,75	84,90	81,20	80,12	85,23	7M	14.637
19/12/2024	-2,81%	-2,35	81,15	81,50	80,28	83,50	5M	7.684
18/12/2024	0,17%	0,14	83,50	83,36	83,21	84,49	3M	4.388
17/12/2024	2,82%	2,29	83,36	81,07	80,00	84,90	6M	6.503
16/12/2024	-5,18%	-4,43	81,07	85,35	81,00	85,35	6M	8.170
13/12/2024	4,46%	3,65	85,50	81,85	81,51	85,50	8M	9.254
12/12/2024	3,67%	2,90	81,85	78,95	78,63	82,13	8M	9.935
11/12/2024	-1,19%	-0,95	78,95	79,85	77,80	79,86	12M	12.530
10/12/2024	-1,00%	-0,81	79,90	80,80	79,50	81,00	9M	18.844
09/12/2024	-0,31%	-0,25	80,71	81,80	80,35	82,48	8M	15.856
06/12/2024	0,57%	0,46	80,96	80,38	80,15	83,50	10M	14.926
05/12/2024	-4,18%	-3,51	80,50	83,90	79,83	83,90	10M	9.471
04/12/2024	-3,51%	-3,06	84,01	86,51	83,21	86,99	8M	8.809
03/12/2024	-2,17%	-1,93	87,07	89,00	86,00	89,80	7M	4.609
02/12/2024	-4,35%	-4,05	89,00	91,68	89,00	91,88	7M	3.107
29/11/2024	1,53%	1,40	93,05	92,47	91,41	93,34	4M	5.504
28/11/2024	-0,79%	-0,73	91,65	92,38	91,33	92,38	3M	2.655
27/11/2024	0,30%	0,28	92,38	91,67	91,67	93,34	5M	3.553
26/11/2024	-0,38%	-0,35	92,10	92,30	91,52	92,94	4M	4.897
25/11/2024	-0,59%	-0,55	92,45	93,00	91,91	94,37	3M	2.404
22/11/2024	-0,92%	-0,86	93,00	93,86	92,77	94,62	3M	6.767
21/11/2024	-0,69%	-0,65	93,86	94,49	93,05	94,49	3M	5.729
19/11/2024	-0,38%	-0,36	94,51	94,87	94,03	95,05	2M	2.251
18/11/2024	0,75%	0,71	94,87	94,30	94,17	95,05	3M	5.526
14/11/2024	-0,78%	-0,74	94,16	94,89	94,14	95,29	4M	10.692
13/11/2024	-0,21%	-0,20	94,90	95,50	93,52	95,50	4M	10.295
12/11/2024	0,09%	0,09	95,10	95,02	94,50	95,14	4M	9.861
11/11/2024	0,43%	0,41	95,01	94,60	94,50	95,79	4M	10.070
08/11/2024	-0,71%	-0,68	94,60	95,00	94,50	95,80	4M	11.047
07/11/2024	2,99%	2,77	95,28	92,51	92,28	95,80	5M	7.670
06/11/2024	-0,53%	-0,49	92,51	92,94	91,03	93,09	6M	13.119
05/11/2024	3,79%	3,40	93,00	89,75	89,75	93,80	10M	15.957
04/11/2024	-1,95%	-1,78	89,60	92,30	89,47	92,30	9M	12.003
01/11/2024	-2,14%	-2,00	91,38	92,36	90,52	92,88	8M	7.376
31/10/2024	-1,55%	-1,47	93,38	93,05	92,80	94,82	7M	7.039
30/10/2024	-2,01%	-1,95	94,85	95,51	93,53	96,24	6M	6.003
29/10/2024	0,94%	0,90	96,80	95,50	95,50	97,80	3M	3.668
28/10/2024	-1,08%	-1,05	95,90	96,96	95,53	97,98	6M	7.886
25/10/2024	5,88%	5,38	96,95	91,57	90,91	96,95	9M	10.929
24/10/2024	-2,06%	-1,93	91,57	93,50	90,07	93,99	11M	8.005
23/10/2024	-2,71%	-2,60	93,50	96,14	93,28	96,75	11M	9.657
22/10/2024	0,01%	0,01	96,10	96,20	95,60	96,49	4M	6.136
21/10/2024	-1,20%	-1,17	96,09	97,15	96,01	97,66	5M	4.913
18/10/2024	-1,16%	-1,14	97,26	98,30	97,02	98,76	7M	5.789
17/10/2024	-0,15%	-0,15	98,40	98,56	98,28	99,50	4M	2.986
16/10/2024	-0,50%	-0,50	98,55	99,51	98,33	99,51	5M	2.072
15/10/2024	-0,25%	-0,25	99,05	99,86	98,21	99,86	4M	4.775
14/10/2024	-0,28%	-0,28	99,30	99,57	99,10	100,20	2M	2.052
11/10/2024	0,38%	0,38	99,58	99,20	99,20	99,68	3M	3.029
10/10/2024	-1,73%	-1,75	99,20	99,63	99,20	100,30	3M	2.830
09/10/2024	0,95%	0,95	100,95	100,00	99,42	101,00	5M	2.413
08/10/2024	-0,97%	-0,98	100,00	101,00	100,00	101,00	2M	1.683
07/10/2024	-0,12%	-0,12	100,98	101,00	100,50	101,00	3M	1.341
04/10/2024	0,75%	0,75	101,10	100,35	99,21	101,27	5M	8.299
03/10/2024	-1,42%	-1,45	100,35	101,80	99,95	101,83	4M	2.590
02/10/2024	2,14%	2,13	101,80	99,70	99,70	101,88	8M	12.523
01/10/2024	-3,15%	-3,24	99,67	101,86	99,09	102,22	9M	7.674
30/09/2024	-0,08%	-0,08	102,91	102,99	102,70	103,25	4M	3.225
27/09/2024	-0,29%	-0,30	102,99	103,43	102,90	103,55	3M	4.010
26/09/2024	-0,42%	-0,44	103,29	103,58	103,10	103,73	2M	3.007
25/09/2024	0,27%	0,28	103,73	103,45	103,42	103,88	2M	2.207
24/09/2024	0,07%	0,07	103,45	103,40	103,40	103,80	3M	7.733
23/09/2024	0,03%	0,03	103,38	103,75	103,00	104,07	4M	3.035
20/09/2024	-0,21%	-0,22	103,35	104,00	102,10	104,10	4M	2.917
19/09/2024	-0,98%	-1,02	103,57	104,57	103,52	104,86	4M	2.573
18/09/2024	0,10%	0,10	104,59	104,51	104,36	104,98	1M	862
17/09/2024	-0,12%	-0,13	104,49	104,73	104,07	105,09	3M	2.563
16/09/2024	-0,14%	-0,15	104,62	104,50	104,28	104,74	2M	1.309
13/09/2024	0,07%	0,07	104,77	104,59	104,43	104,86	2M	1.857
12/09/2024	0,20%	0,21	104,70	104,49	104,30	104,86	2M	3.336
11/09/2024	-0,06%	-0,06	104,49	104,95	104,00	104,95	3M	1.372
10/09/2024	0,04%	0,04	104,55	104,59	104,51	105,09	2M	2.148
09/09/2024	-0,03%	-0,03	104,51	104,57	103,75	104,78	2M	1.637
06/09/2024	0,60%	0,62	104,54	103,85	103,58	104,94	2M	2.904
05/09/2024	-0,56%	-0,59	103,92	104,50	103,50	104,50	3M	2.963
04/09/2024	-0,20%	-0,21	104,51	104,90	104,30	105,37	3M	4.540
03/09/2024	-0,27%	-0,28	104,72	105,00	104,52	105,46	3M	5.191
02/09/2024	-0,43%	-0,45	105,00	104,44	104,00	105,30	2M	2.383
30/08/2024	0,48%	0,50	105,45	104,96	104,82	105,59	2M	2.346
29/08/2024	0,33%	0,35	104,95	104,88	104,50	105,10	2M	1.656
28/08/2024	0,19%	0,20	104,60	104,62	104,17	104,93	3M	2.822
27/08/2024	0,01%	0,01	104,40	104,60	104,40	104,86	2M	1.515
26/08/2024	-0,35%	-0,37	104,39	104,76	103,98	104,76	2M	1.665
23/08/2024	0,23%	0,24	104,76	104,40	104,17	104,77	2M	3.386
22/08/2024	0,41%	0,43	104,52	104,00	103,83	104,60	3M	2.130
21/08/2024	-0,12%	-0,13	104,09	104,22	103,60	104,50	3M	6.199
20/08/2024	0,16%	0,17	104,22	104,10	103,92	104,30	1M	1.248
19/08/2024	0,14%	0,15	104,05	103,90	103,50	104,25	2M	1.367
16/08/2024	0,38%	0,39	103,90	103,75	103,40	103,99	3M	5.046
15/08/2024	-0,08%	-0,08	103,51	103,74	103,03	103,75	2M	3.820
14/08/2024	0,46%	0,47	103,59	103,12	103,10	103,75	2M	3.550
13/08/2024	0,34%	0,35	103,12	102,80	102,53	103,20	2M	3.787
12/08/2024	0,90%	0,92	102,77	101,95	101,95	102,99	3M	1.608
09/08/2024	0,05%	0,05	101,85	101,40	101,35	102,18	2M	961
08/08/2024	-0,10%	-0,10	101,80	101,90	101,20	101,90	2M	2.777
07/08/2024	-0,05%	-0,05	101,90	101,90	101,55	102,00	2M	2.078
06/08/2024	0,38%	0,39	101,95	101,96	101,21	102,00	2M	2.168
05/08/2024	-0,38%	-0,39	101,56	101,00	100,91	101,70	3M	1.787
02/08/2024	-0,01%	-0,01	101,95	101,96	101,80	102,21	1M	2.076
01/08/2024	-0,57%	-0,58	101,96	101,75	101,45	101,98	3M	1.598
31/07/2024	0,64%	0,65	102,54	101,90	101,90	102,69	2M	3.575
30/07/2024	-0,38%	-0,39	101,89	102,32	101,52	102,32	3M	6.665
29/07/2024	0,20%	0,20	102,28	102,75	101,91	102,75	3M	2.825
26/07/2024	-0,39%	-0,40	102,08	102,48	101,65	102,76	3M	3.354
25/07/2024	0,33%	0,34	102,48	102,08	101,96	102,52	2M	1.344
24/07/2024	0,83%	0,84	102,14	101,80	101,28	102,17	2M	1.244
23/07/2024	-0,03%	-0,03	101,30	101,12	101,12	101,93	5M	5.965
22/07/2024	-0,72%	-0,74	101,33	102,28	100,86	102,28	5M	8.423
19/07/2024	0,64%	0,65	102,07	101,81	101,61	102,21	3M	5.078
18/07/2024	0,37%	0,37	101,42	101,18	101,10	101,74	2M	3.368
17/07/2024	0,15%	0,15	101,05	100,94	100,83	101,30	2M	2.885
16/07/2024	-0,47%	-0,48	100,90	101,38	100,80	101,44	5M	3.302
15/07/2024	0,06%	0,06	101,38	101,50	100,80	101,50	3M	5.037
12/07/2024	0,53%	0,53	101,32	101,38	101,04	101,45	2M	2.966
11/07/2024	0,13%	0,13	100,79	100,77	100,52	101,50	3M	3.698
10/07/2024	-0,79%	-0,80	100,66	101,39	100,50	101,70	3M	6.495
09/07/2024	0,59%	0,60	101,46	100,60	100,50	101,52	2M	2.804
08/07/2024	-0,64%	-0,65	100,86	101,51	100,50	101,99	5M	8.097
05/07/2024	0,52%	0,53	101,51	100,98	100,92	101,54	2M	1.699
04/07/2024	0,00%	0,00	100,98	100,98	100,80	101,38	4M	1.883
03/07/2024	-0,22%	-0,22	100,98	101,19	100,63	101,27	3M	2.401
02/07/2024	0,20%	0,20	101,20	101,00	100,55	101,27	2M	2.762
01/07/2024	-	-	101,00	102,12	100,98	102,29	2M	1.441

Date,Open,High,Low,Close,Volume
10-Jan-25,88.00,88.00,85.73,86.26,2023490
09-Jan-25,88.19,88.19,85.51,87.90,3545765
08-Jan-25,87.70,88.58,87.26,88.19,3688860
07-Jan-25,88.79,92.00,87.22,87.70,3611469
06-Jan-25,89.79,90.44,88.41,88.61,3367008
03-Jan-25,89.40,90.52,89.00,90.36,1581198
02-Jan-25,89.89,90.65,88.60,89.40,1242004
30-Dec-24,90.00,91.00,90.00,90.79,1356807
27-Dec-24,86.40,90.91,86.40,90.00,2744634
26-Dec-24,86.46,89.99,83.47,86.40,6275934
23-Dec-24,84.90,87.99,84.72,86.46,4610201
20-Dec-24,81.20,85.23,80.12,84.90,7311581
19-Dec-24,81.50,83.50,80.28,81.15,4888142
18-Dec-24,83.36,84.49,83.21,83.50,3456076
17-Dec-24,81.07,84.90,80.00,83.36,6102270
16-Dec-24,85.35,85.35,81.00,81.07,6295482
13-Dec-24,81.85,85.50,81.51,85.50,7904992
12-Dec-24,78.95,82.13,78.63,81.85,8066179
11-Dec-24,79.85,79.86,77.80,78.95,11567567
10-Dec-24,80.80,81.00,79.50,79.90,9335946
09-Dec-24,81.80,82.48,80.35,80.71,7700499
06-Dec-24,80.38,83.50,80.15,80.96,10208566
05-Dec-24,83.90,83.90,79.83,80.50,10085594
04-Dec-24,86.51,86.99,83.21,84.01,7837680
03-Dec-24,89.00,89.80,86.00,87.07,7045196
02-Dec-24,91.68,91.88,89.00,89.00,6504892
29-Nov-24,92.47,93.34,91.41,93.05,4361483
28-Nov-24,92.38,92.38,91.33,91.65,2735680
27-Nov-24,91.67,93.34,91.67,92.38,4994599
26-Nov-24,92.30,92.94,91.52,92.10,3615337
25-Nov-24,93.00,94.37,91.91,92.45,3489564
22-Nov-24,93.86,94.62,92.77,93.00,3382487
21-Nov-24,94.49,94.49,93.05,93.86,3424967
19-Nov-24,94.87,95.05,94.03,94.51,2147558
18-Nov-24,94.30,95.05,94.17,94.87,3347351
14-Nov-24,94.89,95.29,94.14,94.16,3726365
13-Nov-24,95.50,95.50,93.52,94.90,4091051
12-Nov-24,95.02,95.14,94.50,95.10,3622720
11-Nov-24,94.60,95.79,94.50,95.01,4408646
08-Nov-24,95.00,95.80,94.50,94.60,3653225
07-Nov-24,92.51,95.80,92.28,95.28,4878003
06-Nov-24,92.94,93.09,91.03,92.51,6331843
05-Nov-24,89.75,93.80,89.75,93.00,9539170
04-Nov-24,92.30,92.30,89.47,89.60,9053401
01-Nov-24,92.36,92.88,90.52,91.38,7841885
31-Oct-24,93.05,94.82,92.80,93.38,6672564
30-Oct-24,95.51,96.24,93.53,94.85,5809304
29-Oct-24,95.50,97.80,95.50,96.80,3401176
28-Oct-24,96.96,97.98,95.53,95.90,5533635
25-Oct-24,91.57,96.95,90.91,96.95,9097446
24-Oct-24,93.50,93.99,90.07,91.57,10668598
23-Oct-24,96.14,96.75,93.28,93.50,10745934
22-Oct-24,96.20,96.49,95.60,96.10,3518489
21-Oct-24,97.15,97.66,96.01,96.09,4981336
18-Oct-24,98.30,98.76,97.02,97.26,6500247
17-Oct-24,98.56,99.50,98.28,98.40,3541347
16-Oct-24,99.51,99.51,98.33,98.55,4631185
15-Oct-24,99.86,99.86,98.21,99.05,4382518
14-Oct-24,99.57,100.20,99.10,99.30,2207091
11-Oct-24,99.20,99.68,99.20,99.58,2848738
10-Oct-24,99.63,100.30,99.20,99.20,2508820
09-Oct-24,100.00,101.00,99.42,100.95,5400290
08-Oct-24,101.00,101.00,100.00,100.00,1560921
07-Oct-24,101.00,101.00,100.50,100.98,2596148
04-Oct-24,100.35,101.27,99.21,101.10,4970919
03-Oct-24,101.80,101.83,99.95,100.35,3822137
02-Oct-24,99.70,101.88,99.70,101.80,8465323
01-Oct-24,101.86,102.22,99.09,99.67,8862784
30-Sep-24,102.99,103.25,102.70,102.91,3641690
27-Sep-24,103.43,103.55,102.90,102.99,3285690
26-Sep-24,103.58,103.73,103.10,103.29,2256750
25-Sep-24,103.45,103.88,103.42,103.73,1788926
24-Sep-24,103.40,103.80,103.40,103.45,3284330
23-Sep-24,103.75,104.07,103.00,103.38,3560016
20-Sep-24,104.00,104.10,102.10,103.35,4126683
19-Sep-24,104.57,104.86,103.52,103.57,3756554
18-Sep-24,104.51,104.98,104.36,104.59,1380885
17-Sep-24,104.73,105.09,104.07,104.49,2966890
16-Sep-24,104.50,104.74,104.28,104.62,2078310
13-Sep-24,104.59,104.86,104.43,104.77,1636857
12-Sep-24,104.49,104.86,104.30,104.70,1973238
11-Sep-24,104.95,104.95,104.00,104.49,2651340
10-Sep-24,104.59,105.09,104.51,104.55,2117212
09-Sep-24,104.57,104.78,103.75,104.51,2282630
06-Sep-24,103.85,104.94,103.58,104.54,2160271
05-Sep-24,104.50,104.50,103.50,103.92,2978536
04-Sep-24,104.90,105.37,104.30,104.51,2732697
03-Sep-24,105.00,105.46,104.52,104.72,3052124
02-Sep-24,104.44,105.30,104.00,105.00,2488101
30-Aug-24,104.96,105.59,104.82,105.45,2155164
29-Aug-24,104.88,105.10,104.50,104.95,2369296
28-Aug-24,104.62,104.93,104.17,104.60,3048589
27-Aug-24,104.60,104.86,104.40,104.40,1613890
26-Aug-24,104.76,104.76,103.98,104.39,2003677
23-Aug-24,104.40,104.77,104.17,104.76,2079122
22-Aug-24,104.00,104.60,103.83,104.52,2525973
21-Aug-24,104.22,104.50,103.60,104.09,3262286
20-Aug-24,104.10,104.30,103.92,104.22,1485118
19-Aug-24,103.90,104.25,103.50,104.05,1838112
16-Aug-24,103.75,103.99,103.40,103.90,2836700
15-Aug-24,103.74,103.75,103.03,103.51,2429628
14-Aug-24,103.12,103.75,103.10,103.59,2125611
13-Aug-24,102.80,103.20,102.53,103.12,1926976
12-Aug-24,101.95,102.99,101.95,102.77,2520303
09-Aug-24,101.40,102.18,101.35,101.85,1683096
08-Aug-24,101.90,101.90,101.20,101.80,2184459
07-Aug-24,101.90,102.00,101.55,101.90,2049411
06-Aug-24,101.96,102.00,101.21,101.95,1521441
05-Aug-24,101.00,101.70,100.91,101.56,2953597
02-Aug-24,101.96,102.21,101.80,101.95,1266886
01-Aug-24,101.75,101.98,101.45,101.96,2724335
31-Jul-24,101.90,102.69,101.90,102.54,2104079
30-Jul-24,102.32,102.32,101.52,101.89,3265687
29-Jul-24,102.75,102.75,101.91,102.28,3154081
26-Jul-24,102.48,102.76,101.65,102.08,3018523
25-Jul-24,102.08,102.52,101.96,102.48,2278090
24-Jul-24,101.80,102.17,101.28,102.14,1719624
23-Jul-24,101.12,101.93,101.12,101.30,4685445
22-Jul-24,102.28,102.28,100.86,101.33,5313463
19-Jul-24,101.81,102.21,101.61,102.07,2816162
18-Jul-24,101.18,101.74,101.10,101.42,2411529
17-Jul-24,100.94,101.30,100.83,101.05,2284282
16-Jul-24,101.38,101.44,100.80,100.90,5365467
15-Jul-24,101.50,101.50,100.80,101.38,3323460
12-Jul-24,101.38,101.45,101.04,101.32,2089576
11-Jul-24,100.77,101.50,100.52,100.79,3116056
10-Jul-24,101.39,101.70,100.50,100.66,3434340
09-Jul-24,100.60,101.52,100.50,101.46,1625980
08-Jul-24,101.51,101.99,100.50,100.86,4650799
05-Jul-24,100.98,101.54,100.92,101.51,1977209
04-Jul-24,100.98,101.38,100.80,100.98,3970875
03-Jul-24,101.19,101.27,100.63,100.98,2658305
02-Jul-24,101.00,101.27,100.55,101.20,2093990
01-Jul-24,102.12,102.29,100.98,101.00,2000320

*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