Cotação atual, histórico e gráfico do papel: KNCR11
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candlestick | linear | OHLC (MM10 MM20)
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 18/04/2019 | 0,23% | 0,24 | 104,30 | 104,10 | 103,91 | 104,50 | 3M | 959 |
| 17/04/2019 | 0,13% | 0,13 | 104,06 | 103,94 | 103,75 | 104,17 | 2M | 612 |
| 16/04/2019 | -0,05% | -0,05 | 103,93 | 103,80 | 103,51 | 104,11 | 5M | 1.026 |
| 15/04/2019 | -0,49% | -0,51 | 103,98 | 104,43 | 103,98 | 104,43 | 2M | 792 |
| 12/04/2019 | 0,16% | 0,17 | 104,49 | 104,26 | 104,20 | 104,49 | 2M | 832 |
| 11/04/2019 | 1,15% | 1,19 | 104,32 | 103,20 | 103,17 | 104,35 | 3M | 919 |
| 10/04/2019 | -0,36% | -0,37 | 103,13 | 103,60 | 103,10 | 104,19 | 6M | 1.307 |
| 09/04/2019 | -0,67% | -0,70 | 103,50 | 104,30 | 103,02 | 104,50 | 6M | 30.498 |
| 08/04/2019 | -0,41% | -0,43 | 104,20 | 104,68 | 104,10 | 104,69 | 8M | 1.364 |
| 05/04/2019 | -0,01% | -0,01 | 104,63 | 104,63 | 104,52 | 104,80 | 3M | 1.048 |
| 04/04/2019 | 0,05% | 0,05 | 104,64 | 104,60 | 104,50 | 104,83 | 3M | 929 |
| 03/04/2019 | -0,20% | -0,21 | 104,59 | 104,79 | 104,46 | 104,79 | 2M | 850 |
| 02/04/2019 | 0,03% | 0,03 | 104,80 | 104,70 | 104,50 | 104,86 | 3M | 1.267 |
| 01/04/2019 | -0,30% | -0,31 | 104,77 | 104,67 | 104,51 | 104,89 | 5M | 1.233 |
| 29/03/2019 | -0,04% | -0,04 | 105,08 | 105,30 | 105,00 | 105,50 | 2M | 884 |
| 28/03/2019 | 0,19% | 0,20 | 105,12 | 105,00 | 104,88 | 105,50 | 2M | 667 |
| 27/03/2019 | -0,13% | -0,14 | 104,92 | 105,09 | 104,80 | 105,26 | 3M | 686 |
| 26/03/2019 | -0,09% | -0,09 | 105,06 | 105,13 | 104,90 | 105,40 | 2M | 645 |
| 25/03/2019 | 0,14% | 0,15 | 105,15 | 105,00 | 104,66 | 105,21 | 5M | 2.197 |
| 22/03/2019 | -0,38% | -0,40 | 105,00 | 105,32 | 104,83 | 105,40 | 2M | 735 |
| 21/03/2019 | 0,42% | 0,44 | 105,40 | 104,97 | 104,66 | 105,40 | 7M | 1.523 |
| 20/03/2019 | 0,18% | 0,19 | 104,96 | 104,78 | 104,67 | 105,70 | 6M | 1.055 |
| 19/03/2019 | 0,14% | 0,15 | 104,77 | 104,62 | 104,51 | 104,88 | 3M | 880 |
| 18/03/2019 | -0,07% | -0,07 | 104,62 | 104,68 | 104,50 | 104,90 | 4M | 1.029 |
| 15/03/2019 | -0,21% | -0,22 | 104,69 | 104,95 | 104,50 | 105,04 | 5M | 1.329 |
| 14/03/2019 | 0,46% | 0,48 | 104,91 | 104,69 | 104,10 | 105,10 | 5M | 1.085 |
| 13/03/2019 | -0,12% | -0,13 | 104,43 | 104,70 | 104,20 | 104,94 | 7M | 3.533 |
| 12/03/2019 | -0,33% | -0,35 | 104,56 | 104,95 | 104,54 | 104,97 | 4M | 7.961 |
| 11/03/2019 | 0,39% | 0,41 | 104,91 | 104,50 | 104,50 | 104,98 | 6M | 1.028 |
| 08/03/2019 | -0,02% | -0,02 | 104,50 | 104,50 | 104,31 | 104,84 | 5M | 1.004 |
| 07/03/2019 | 0,21% | 0,22 | 104,52 | 104,16 | 104,16 | 104,59 | 3M | 880 |
| 06/03/2019 | 0,13% | 0,14 | 104,30 | 104,16 | 104,16 | 104,49 | 2M | 605 |
| 01/03/2019 | -0,62% | -0,65 | 104,16 | 104,23 | 103,79 | 105,00 | 5M | 1.434 |
| 28/02/2019 | 0,11% | 0,11 | 104,81 | 104,70 | 104,70 | 104,94 | 3M | 779 |
| 27/02/2019 | -0,05% | -0,05 | 104,70 | 104,68 | 104,60 | 104,80 | 4M | 5.303 |
| 26/02/2019 | 0,05% | 0,05 | 104,75 | 104,69 | 104,48 | 104,80 | 3M | 535 |
| 25/02/2019 | -0,12% | -0,13 | 104,70 | 104,86 | 104,30 | 105,16 | 3M | 1.266 |
| 22/02/2019 | -0,16% | -0,17 | 104,83 | 104,99 | 104,68 | 105,11 | 3M | 1.298 |
| 21/02/2019 | 0,19% | 0,20 | 105,00 | 104,90 | 104,53 | 105,17 | 4M | 1.135 |
| 20/02/2019 | -0,08% | -0,08 | 104,80 | 104,89 | 104,70 | 105,29 | 3M | 1.123 |
| 19/02/2019 | -0,02% | -0,02 | 104,88 | 104,91 | 104,73 | 105,00 | 2M | 595 |
| 18/02/2019 | -0,10% | -0,10 | 104,90 | 104,99 | 104,72 | 105,10 | 4M | 1.787 |
| 15/02/2019 | 0,26% | 0,27 | 105,00 | 104,55 | 104,55 | 105,44 | 7M | 1.096 |
| 14/02/2019 | 0,22% | 0,23 | 104,73 | 104,60 | 104,50 | 104,87 | 3M | 717 |
| 13/02/2019 | -0,02% | -0,02 | 104,50 | 104,57 | 104,50 | 104,95 | 2M | 1.116 |
| 12/02/2019 | -0,34% | -0,36 | 104,52 | 104,65 | 104,52 | 104,95 | 4M | 816 |
| 11/02/2019 | 0,36% | 0,38 | 104,88 | 104,55 | 104,34 | 104,95 | 2M | 1.147 |
| 08/02/2019 | -0,05% | -0,05 | 104,50 | 104,49 | 104,11 | 104,90 | 4M | 939 |
| 07/02/2019 | -0,31% | -0,33 | 104,55 | 104,88 | 104,44 | 104,88 | 2M | 610 |
| 06/02/2019 | -0,04% | -0,04 | 104,88 | 105,00 | 104,30 | 105,20 | 6M | 1.961 |
| 05/02/2019 | -0,25% | -0,26 | 104,92 | 105,14 | 104,91 | 105,22 | 5M | 1.139 |
| 04/02/2019 | 0,03% | 0,03 | 105,18 | 105,15 | 104,90 | 105,29 | 3M | 996 |
| 01/02/2019 | -0,52% | -0,55 | 105,15 | 105,48 | 104,90 | 105,66 | 8M | 2.020 |
| 31/01/2019 | -0,27% | -0,29 | 105,70 | 105,99 | 105,54 | 105,99 | 3M | 679 |
| 30/01/2019 | 0,12% | 0,13 | 105,99 | 105,84 | 105,50 | 106,00 | 3M | 822 |
| 29/01/2019 | 0,34% | 0,36 | 105,86 | 105,50 | 105,30 | 106,00 | 4M | 612 |
| 28/01/2019 | 0,14% | 0,15 | 105,50 | 105,29 | 105,11 | 105,88 | 4M | 1.189 |
| 24/01/2019 | 0,11% | 0,12 | 105,35 | 105,25 | 105,25 | 105,70 | 3M | 673 |
| 23/01/2019 | -0,21% | -0,22 | 105,23 | 105,59 | 105,07 | 105,71 | 3M | 626 |
| 22/01/2019 | 0,17% | 0,18 | 105,45 | 105,31 | 105,31 | 105,71 | 5M | 884 |
| 21/01/2019 | -0,22% | -0,23 | 105,27 | 105,31 | 105,18 | 105,74 | 3M | 725 |
| 18/01/2019 | 0,28% | 0,29 | 105,50 | 105,55 | 105,10 | 105,70 | 4M | 837 |
| 17/01/2019 | -0,19% | -0,20 | 105,21 | 105,38 | 105,20 | 105,52 | 2M | 713 |
| 16/01/2019 | 0,19% | 0,20 | 105,41 | 105,26 | 105,08 | 105,50 | 4M | 1.056 |
| 15/01/2019 | -0,23% | -0,24 | 105,21 | 105,50 | 105,05 | 105,50 | 4M | 792 |
| 14/01/2019 | 0,24% | 0,25 | 105,45 | 105,20 | 105,06 | 105,75 | 2M | 775 |
| 11/01/2019 | -0,02% | -0,02 | 105,20 | 105,22 | 105,15 | 105,55 | 2M | 957 |
| 10/01/2019 | 0,12% | 0,13 | 105,22 | 105,02 | 104,99 | 105,44 | 2M | 1.036 |
| 09/01/2019 | -0,39% | -0,41 | 105,09 | 105,38 | 105,00 | 105,45 | 2M | 1.025 |
| 08/01/2019 | 0,29% | 0,31 | 105,50 | 105,03 | 105,00 | 105,70 | 7M | 1.115 |
| 07/01/2019 | 0,18% | 0,19 | 105,19 | 104,89 | 104,75 | 105,30 | 4M | 1.494 |
| 04/01/2019 | -0,14% | -0,15 | 105,00 | 105,21 | 104,81 | 105,21 | 4M | 1.266 |
| 03/01/2019 | -0,01% | -0,01 | 105,15 | 105,26 | 105,00 | 105,27 | 2M | 565 |
| 02/01/2019 | -0,77% | -0,82 | 105,16 | 105,49 | 105,02 | 105,49 | 2M | 576 |
| 28/12/2018 | 0,04% | 0,04 | 105,98 | 105,90 | 105,50 | 105,98 | 3M | 414 |
| 27/12/2018 | 0,23% | 0,24 | 105,94 | 105,71 | 105,40 | 106,00 | 2M | 602 |
| 26/12/2018 | 0,23% | 0,24 | 105,70 | 105,45 | 105,00 | 105,89 | 1M | 398 |
| 21/12/2018 | 0,33% | 0,35 | 105,46 | 105,32 | 104,98 | 105,67 | 2M | 516 |
| 20/12/2018 | 0,26% | 0,27 | 105,11 | 104,85 | 104,82 | 105,50 | 7M | 34.925 |
| 19/12/2018 | -0,25% | -0,26 | 104,84 | 105,10 | 104,80 | 105,33 | 4M | 5.132 |
| 18/12/2018 | 0,00% | 0,00 | 105,10 | 105,17 | 104,84 | 105,34 | 3M | 1.833 |
| 17/12/2018 | -0,02% | -0,02 | 105,10 | 105,20 | 104,81 | 105,40 | 3M | 845 |
| 14/12/2018 | -0,07% | -0,07 | 105,12 | 105,28 | 105,00 | 105,64 | 2M | 482 |
| 13/12/2018 | -0,10% | -0,11 | 105,19 | 105,14 | 105,00 | 105,60 | 2M | 941 |
| 12/12/2018 | 0,24% | 0,25 | 105,30 | 105,20 | 105,13 | 105,69 | 2M | 481 |
| 11/12/2018 | 0,00% | 0,00 | 105,05 | 105,10 | 105,05 | 105,45 | 3M | 505 |
| 10/12/2018 | -0,29% | -0,31 | 105,05 | 105,23 | 104,83 | 105,48 | 3M | 716 |
| 07/12/2018 | 0,11% | 0,12 | 105,36 | 105,23 | 105,00 | 105,50 | 1M | 526 |
| 06/12/2018 | -0,01% | -0,01 | 105,24 | 105,02 | 105,00 | 105,35 | 2M | 619 |
| 05/12/2018 | 0,27% | 0,28 | 105,25 | 104,83 | 104,75 | 105,26 | 3M | 635 |
| 04/12/2018 | -0,21% | -0,22 | 104,97 | 105,25 | 104,62 | 105,40 | 3M | 1.026 |
| 03/12/2018 | -1,10% | -1,17 | 105,19 | 105,63 | 105,01 | 105,63 | 2M | 705 |
| 30/11/2018 | -0,04% | -0,04 | 106,36 | 106,16 | 106,05 | 106,40 | 2M | 675 |
| 29/11/2018 | 0,29% | 0,31 | 106,40 | 105,88 | 105,72 | 106,40 | 1M | 422 |
| 28/11/2018 | 0,19% | 0,20 | 106,09 | 105,80 | 105,52 | 106,09 | 3M | 802 |
| 27/11/2018 | 0,21% | 0,22 | 105,89 | 105,85 | 105,58 | 105,89 | 2M | 508 |
| 26/11/2018 | -0,30% | -0,32 | 105,67 | 105,84 | 105,53 | 105,99 | 2M | 859 |
| 23/11/2018 | -0,20% | -0,21 | 105,99 | 105,99 | 105,54 | 106,40 | 2M | 628 |
| 22/11/2018 | 0,43% | 0,45 | 106,20 | 105,70 | 105,41 | 106,33 | 3M | 660 |
| 21/11/2018 | 0,16% | 0,17 | 105,75 | 105,57 | 105,38 | 105,80 | 3M | 528 |
| 19/11/2018 | 0,22% | 0,23 | 105,58 | 105,39 | 105,39 | 105,69 | 2M | 508 |
Date,Open,High,Low,Close,Volume
18-Apr-19,104.10,104.50,103.91,104.30,3421040
17-Apr-19,103.94,104.17,103.75,104.06,2367600
16-Apr-19,103.80,104.11,103.51,103.93,4834234
15-Apr-19,104.43,104.43,103.98,103.98,1861876
12-Apr-19,104.26,104.49,104.20,104.49,1825043
11-Apr-19,103.20,104.35,103.17,104.32,2810552
10-Apr-19,103.60,104.19,103.10,103.13,6099114
09-Apr-19,104.30,104.50,103.02,103.50,6347700
08-Apr-19,104.68,104.69,104.10,104.20,8281133
05-Apr-19,104.63,104.80,104.52,104.63,2720946
04-Apr-19,104.60,104.83,104.50,104.64,2736978
03-Apr-19,104.79,104.79,104.46,104.59,1927225
02-Apr-19,104.70,104.86,104.50,104.80,3279287
01-Apr-19,104.67,104.89,104.51,104.77,4746327
29-Mar-19,105.30,105.50,105.00,105.08,2190992
28-Mar-19,105.00,105.50,104.88,105.12,2327682
27-Mar-19,105.09,105.26,104.80,104.92,2604938
26-Mar-19,105.13,105.40,104.90,105.06,1560393
25-Mar-19,105.00,105.21,104.66,105.15,4561265
22-Mar-19,105.32,105.40,104.83,105.00,1867384
21-Mar-19,104.97,105.40,104.66,105.40,6595338
20-Mar-19,104.78,105.70,104.67,104.96,5795043
19-Mar-19,104.62,104.88,104.51,104.77,2682699
18-Mar-19,104.68,104.90,104.50,104.62,4404045
15-Mar-19,104.95,105.04,104.50,104.69,5097301
14-Mar-19,104.69,105.10,104.10,104.91,5250927
13-Mar-19,104.70,104.94,104.20,104.43,6511063
12-Mar-19,104.95,104.97,104.54,104.56,4409761
11-Mar-19,104.50,104.98,104.50,104.91,6181934
08-Mar-19,104.50,104.84,104.31,104.50,4813866
07-Mar-19,104.16,104.59,104.16,104.52,3289037
06-Mar-19,104.16,104.49,104.16,104.30,1616945
01-Mar-19,104.23,105.00,103.79,104.16,4912192
28-Feb-19,104.70,104.94,104.70,104.81,3494447
27-Feb-19,104.68,104.80,104.60,104.70,3586051
26-Feb-19,104.69,104.80,104.48,104.75,2639416
25-Feb-19,104.86,105.16,104.30,104.70,3460029
22-Feb-19,104.99,105.11,104.68,104.83,2594272
21-Feb-19,104.90,105.17,104.53,105.00,3927083
20-Feb-19,104.89,105.29,104.70,104.80,3340774
19-Feb-19,104.91,105.00,104.73,104.88,1921981
18-Feb-19,104.99,105.10,104.72,104.90,4181988
15-Feb-19,104.55,105.44,104.55,105.00,6667260
14-Feb-19,104.60,104.87,104.50,104.73,3207476
13-Feb-19,104.57,104.95,104.50,104.50,2409105
12-Feb-19,104.65,104.95,104.52,104.52,3948883
11-Feb-19,104.55,104.95,104.34,104.88,2119489
08-Feb-19,104.49,104.90,104.11,104.50,3656675
07-Feb-19,104.88,104.88,104.44,104.55,2368664
06-Feb-19,105.00,105.20,104.30,104.88,6010837
05-Feb-19,105.14,105.22,104.91,104.92,4761835
04-Feb-19,105.15,105.29,104.90,105.18,2574743
01-Feb-19,105.48,105.66,104.90,105.15,7999741
31-Jan-19,105.99,105.99,105.54,105.70,3484455
30-Jan-19,105.84,106.00,105.50,105.99,3063100
29-Jan-19,105.50,106.00,105.30,105.86,3788116
28-Jan-19,105.29,105.88,105.11,105.50,3818393
24-Jan-19,105.25,105.70,105.25,105.35,2883127
23-Jan-19,105.59,105.71,105.07,105.23,3293334
22-Jan-19,105.31,105.71,105.31,105.45,5467771
21-Jan-19,105.31,105.74,105.18,105.27,2634268
18-Jan-19,105.55,105.70,105.10,105.50,3825196
17-Jan-19,105.38,105.52,105.20,105.21,1651778
16-Jan-19,105.26,105.50,105.08,105.41,4304478
15-Jan-19,105.50,105.50,105.05,105.21,3579473
14-Jan-19,105.20,105.75,105.06,105.45,2091945
11-Jan-19,105.22,105.55,105.15,105.20,2103987
10-Jan-19,105.02,105.44,104.99,105.22,2322772
09-Jan-19,105.38,105.45,105.00,105.09,1878561
08-Jan-19,105.03,105.70,105.00,105.50,7107948
07-Jan-19,104.89,105.30,104.75,105.19,4031824
04-Jan-19,105.21,105.21,104.81,105.00,3682238
03-Jan-19,105.26,105.27,105.00,105.15,1972382
02-Jan-19,105.49,105.49,105.02,105.16,1600595
28-Dec-18,105.90,105.98,105.50,105.98,3179317
27-Dec-18,105.71,106.00,105.40,105.94,2106135
26-Dec-18,105.45,105.89,105.00,105.70,1278781
21-Dec-18,105.32,105.67,104.98,105.46,2181845
20-Dec-18,104.85,105.50,104.82,105.11,7274696
19-Dec-18,105.10,105.33,104.80,104.84,4272900
18-Dec-18,105.17,105.34,104.84,105.10,3038751
17-Dec-18,105.20,105.40,104.81,105.10,2896751
14-Dec-18,105.28,105.64,105.00,105.12,2250456
13-Dec-18,105.14,105.60,105.00,105.19,2129015
12-Dec-18,105.20,105.69,105.13,105.30,1813679
11-Dec-18,105.10,105.45,105.05,105.05,2652311
10-Dec-18,105.23,105.48,104.83,105.05,3373846
07-Dec-18,105.23,105.50,105.00,105.36,1466042
06-Dec-18,105.02,105.35,105.00,105.24,1850698
05-Dec-18,104.83,105.26,104.75,105.25,2858504
04-Dec-18,105.25,105.40,104.62,104.97,3056143
03-Dec-18,105.63,105.63,105.01,105.19,2186157
30-Nov-18,106.16,106.40,106.05,106.36,1970246
29-Nov-18,105.88,106.40,105.72,106.40,1445141
28-Nov-18,105.80,106.09,105.52,106.09,2701658
27-Nov-18,105.85,105.89,105.58,105.89,1643211
26-Nov-18,105.84,105.99,105.53,105.67,1640188
23-Nov-18,105.99,106.40,105.54,105.99,1916390
22-Nov-18,105.70,106.33,105.41,106.20,2949714
21-Nov-18,105.57,105.80,105.38,105.75,2704097
19-Nov-18,105.39,105.69,105.39,105.58,1792464
16-Nov-18,105.44,105.62,105.04,105.35,1792464
14-Nov-18,105.49,105.70,105.18,105.67,1792464
13-Nov-18,105.10,105.50,105.10,105.50,1792464
12-Nov-18,105.29,105.51,104.99,104.99,1792464
09-Nov-18,105.01,105.28,104.93,105.19,1792464
08-Nov-18,105.16,105.40,104.90,105.00,1792464
07-Nov-18,104.73,105.25,104.69,105.20,1792464
06-Nov-18,105.36,105.59,104.51,104.62,1792464
05-Nov-18,105.57,105.65,105.26,105.65,1792464
01-Nov-18,105.69,105.78,105.11,105.51,1792464
31-Oct-18,106.25,106.60,106.00,106.14,1792464
30-Oct-18,106.16,106.34,106.01,106.33,1792464
29-Oct-18,105.99,107.00,105.83,106.35,1792464
26-Oct-18,106.08,106.17,105.45,106.00,1792464
25-Oct-18,106.00,106.20,105.56,106.08,1792464
24-Oct-18,105.70,106.09,105.50,106.08,1792464
23-Oct-18,105.64,105.90,105.39,105.79,1792464
22-Oct-18,105.14,105.69,105.11,105.65,1792464
19-Oct-18,104.92,105.35,104.80,105.14,1792464
18-Oct-18,104.95,105.23,104.67,104.92,1792464
17-Oct-18,104.96,105.43,104.54,104.94,1792464
16-Oct-18,105.31,105.45,104.80,104.96,1792464
15-Oct-18,105.59,105.86,105.25,105.36,1792464
11-Oct-18,105.42,105.76,105.25,105.45,1792464
10-Oct-18,105.50,106.00,105.28,105.32,1792464
09-Oct-18,105.23,106.00,105.11,105.50,1792464
08-Oct-18,105.68,105.69,104.00,105.50,1792464
05-Oct-18,104.29,105.75,104.22,105.75,1792464
04-Oct-18,103.90,105.00,103.63,104.29,1792464
03-Oct-18,104.11,104.88,103.03,103.99,1792464
02-Oct-18,104.70,105.12,102.00,104.10,1792464
01-Oct-18,105.49,105.49,104.65,104.91,1792464
28-Sep-18,105.98,106.00,105.20,105.93,1792464
*exoneração de responsabilidade