Cotação atual, histórico e gráfico do papel: KNCR11
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candle | linear | OHLC MM1 MM2
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 18/10/2019 | 0,38% | 0,39 | 102,64 | 102,25 | 102,13 | 102,64 | 4M | 1.342 |
| 17/10/2019 | -0,78% | -0,80 | 102,25 | 103,11 | 102,21 | 103,25 | 12M | 11.751 |
| 16/10/2019 | -0,14% | -0,14 | 103,05 | 103,15 | 102,81 | 103,38 | 5M | 1.059 |
| 15/10/2019 | 0,18% | 0,19 | 103,19 | 103,20 | 103,01 | 103,34 | 6M | 1.050 |
| 14/10/2019 | -0,17% | -0,18 | 103,00 | 103,18 | 102,80 | 103,41 | 8M | 2.123 |
| 11/10/2019 | 0,39% | 0,40 | 103,18 | 102,87 | 102,56 | 103,49 | 7M | 1.405 |
| 10/10/2019 | 0,26% | 0,27 | 102,78 | 102,51 | 102,40 | 102,83 | 6M | 1.101 |
| 09/10/2019 | -0,37% | -0,38 | 102,51 | 102,70 | 102,50 | 103,50 | 6M | 1.531 |
| 08/10/2019 | 0,33% | 0,34 | 102,89 | 102,61 | 102,23 | 103,68 | 7M | 9.841 |
| 07/10/2019 | -1,07% | -1,11 | 102,55 | 103,68 | 102,51 | 103,78 | 8M | 10.245 |
| 04/10/2019 | -0,04% | -0,04 | 103,66 | 103,71 | 103,31 | 103,92 | 5M | 1.185 |
| 03/10/2019 | -0,03% | -0,03 | 103,70 | 103,85 | 103,64 | 104,29 | 4M | 1.455 |
| 02/10/2019 | -0,40% | -0,42 | 103,73 | 104,15 | 103,73 | 104,40 | 10M | 1.437 |
| 01/10/2019 | -0,70% | -0,73 | 104,15 | 104,48 | 104,03 | 104,73 | 6M | 2.240 |
| 30/09/2019 | 0,03% | 0,03 | 104,88 | 104,85 | 104,80 | 105,09 | 6M | 700 |
| 27/09/2019 | 0,04% | 0,04 | 104,85 | 104,86 | 104,75 | 105,18 | 3M | 1.153 |
| 26/09/2019 | 0,39% | 0,41 | 104,81 | 104,50 | 104,40 | 105,02 | 5M | 1.865 |
| 25/09/2019 | -0,35% | -0,37 | 104,40 | 104,75 | 104,40 | 104,97 | 8M | 1.328 |
| 24/09/2019 | 0,11% | 0,11 | 104,77 | 104,74 | 104,50 | 104,84 | 6M | 1.206 |
| 23/09/2019 | -0,21% | -0,22 | 104,66 | 104,82 | 104,55 | 104,90 | 4M | 1.766 |
| 20/09/2019 | 0,42% | 0,44 | 104,88 | 104,67 | 104,50 | 105,00 | 4M | 2.388 |
| 19/09/2019 | -0,35% | -0,37 | 104,44 | 104,99 | 104,44 | 105,00 | 4M | 4.757 |
| 18/09/2019 | -0,25% | -0,26 | 104,81 | 105,01 | 104,71 | 105,10 | 3M | 1.196 |
| 17/09/2019 | 0,07% | 0,07 | 105,07 | 105,01 | 104,90 | 105,50 | 3M | 1.070 |
| 16/09/2019 | 0,05% | 0,05 | 105,00 | 104,94 | 104,62 | 105,00 | 5M | 1.529 |
| 13/09/2019 | 0,05% | 0,05 | 104,95 | 104,89 | 104,60 | 104,95 | 4M | 1.082 |
| 12/09/2019 | 0,31% | 0,32 | 104,90 | 104,60 | 104,30 | 104,90 | 3M | 1.109 |
| 11/09/2019 | -0,26% | -0,27 | 104,58 | 104,88 | 104,41 | 104,96 | 3M | 1.128 |
| 10/09/2019 | -0,12% | -0,13 | 104,85 | 104,96 | 104,70 | 104,98 | 2M | 713 |
| 09/09/2019 | 0,15% | 0,16 | 104,98 | 104,61 | 104,61 | 105,13 | 5M | 1.310 |
| 06/09/2019 | -0,03% | -0,03 | 104,82 | 104,80 | 104,56 | 105,06 | 3M | 2.108 |
| 05/09/2019 | -0,19% | -0,20 | 104,85 | 105,03 | 104,51 | 105,03 | 3M | 1.238 |
| 04/09/2019 | 0,47% | 0,49 | 105,05 | 104,56 | 104,56 | 105,29 | 3M | 1.685 |
| 03/09/2019 | -0,42% | -0,44 | 104,56 | 104,99 | 104,50 | 105,20 | 7M | 1.283 |
| 02/09/2019 | -0,83% | -0,88 | 105,00 | 105,22 | 104,29 | 105,60 | 8M | 1.635 |
| 30/08/2019 | 0,46% | 0,48 | 105,88 | 105,40 | 105,40 | 105,88 | 5M | 1.095 |
| 29/08/2019 | 0,17% | 0,18 | 105,40 | 105,20 | 104,85 | 105,50 | 5M | 587 |
| 28/08/2019 | 0,40% | 0,42 | 105,22 | 104,74 | 104,53 | 105,22 | 5M | 715 |
| 27/08/2019 | 0,00% | 0,00 | 104,80 | 104,75 | 104,34 | 104,80 | 9M | 1.213 |
| 26/08/2019 | -0,19% | -0,20 | 104,80 | 105,00 | 104,55 | 105,15 | 8M | 1.025 |
| 23/08/2019 | 0,48% | 0,50 | 105,00 | 104,50 | 104,17 | 105,19 | 8M | 945 |
| 22/08/2019 | 0,32% | 0,33 | 104,50 | 104,34 | 104,06 | 104,66 | 4M | 664 |
| 21/08/2019 | 0,16% | 0,17 | 104,17 | 104,02 | 104,02 | 104,80 | 6M | 1.092 |
| 20/08/2019 | 0,07% | 0,07 | 104,00 | 103,95 | 103,95 | 104,35 | 7M | 559 |
| 19/08/2019 | -0,04% | -0,04 | 103,93 | 104,16 | 103,86 | 104,34 | 6M | 1.323 |
| 16/08/2019 | 0,07% | 0,07 | 103,97 | 103,89 | 103,50 | 104,05 | 8M | 701 |
| 15/08/2019 | 0,00% | 0,00 | 103,90 | 103,89 | 103,73 | 104,28 | 5M | 1.542 |
| 14/08/2019 | 0,10% | 0,10 | 103,90 | 103,79 | 103,30 | 103,98 | 3M | 1.513 |
| 13/08/2019 | 0,22% | 0,23 | 103,80 | 103,61 | 103,25 | 104,06 | 5M | 2.051 |
| 12/08/2019 | -0,13% | -0,14 | 103,57 | 103,68 | 103,12 | 103,86 | 4M | 1.277 |
| 09/08/2019 | 0,49% | 0,51 | 103,71 | 103,50 | 103,08 | 103,73 | 5M | 1.814 |
| 08/08/2019 | -0,04% | -0,04 | 103,20 | 103,18 | 102,87 | 103,75 | 6M | 1.806 |
| 07/08/2019 | 0,23% | 0,24 | 103,24 | 103,00 | 102,71 | 103,24 | 5M | 1.395 |
| 06/08/2019 | -0,08% | -0,08 | 103,00 | 103,09 | 102,76 | 103,10 | 7M | 1.527 |
| 05/08/2019 | -0,49% | -0,51 | 103,08 | 103,50 | 102,77 | 103,50 | 6M | 1.746 |
| 02/08/2019 | 0,09% | 0,09 | 103,59 | 103,27 | 103,20 | 103,68 | 6M | 1.275 |
| 01/08/2019 | -0,76% | -0,79 | 103,50 | 103,82 | 103,01 | 103,97 | 8M | 1.737 |
| 31/07/2019 | 0,28% | 0,29 | 104,29 | 103,95 | 103,75 | 104,29 | 5M | 994 |
| 30/07/2019 | -0,30% | -0,31 | 104,00 | 104,31 | 103,55 | 104,31 | 7M | 1.724 |
| 29/07/2019 | 0,15% | 0,16 | 104,31 | 104,11 | 103,85 | 104,59 | 7M | 1.794 |
| 26/07/2019 | -0,04% | -0,04 | 104,15 | 104,18 | 103,86 | 104,18 | 5M | 1.348 |
| 25/07/2019 | -0,09% | -0,09 | 104,19 | 104,26 | 103,86 | 104,38 | 4M | 1.119 |
| 24/07/2019 | 0,20% | 0,21 | 104,28 | 104,07 | 103,71 | 104,28 | 8M | 1.360 |
| 23/07/2019 | 0,45% | 0,47 | 104,07 | 103,71 | 103,55 | 104,07 | 8M | 1.385 |
| 22/07/2019 | -0,29% | -0,30 | 103,60 | 103,90 | 103,00 | 104,10 | 6M | 1.449 |
| 19/07/2019 | -0,10% | -0,10 | 103,90 | 103,92 | 103,90 | 104,10 | 3M | 956 |
| 18/07/2019 | 0,01% | 0,01 | 104,00 | 103,99 | 103,84 | 104,46 | 9M | 2.444 |
| 17/07/2019 | -0,15% | -0,16 | 103,99 | 104,14 | 103,86 | 104,14 | 3M | 1.173 |
| 16/07/2019 | 0,01% | 0,01 | 104,15 | 104,14 | 104,00 | 104,27 | 3M | 1.554 |
| 15/07/2019 | 0,43% | 0,45 | 104,14 | 103,94 | 103,69 | 104,40 | 5M | 1.799 |
| 12/07/2019 | -0,18% | -0,19 | 103,69 | 103,91 | 103,56 | 104,22 | 3M | 1.786 |
| 11/07/2019 | -0,35% | -0,37 | 103,88 | 104,30 | 103,84 | 104,30 | 7M | 2.590 |
| 10/07/2019 | 0,36% | 0,37 | 104,25 | 103,95 | 103,11 | 104,53 | 11M | 3.083 |
| 08/07/2019 | 0,63% | 0,65 | 103,88 | 103,49 | 102,90 | 103,90 | 5M | 1.887 |
| 05/07/2019 | 0,22% | 0,23 | 103,23 | 103,10 | 102,51 | 103,50 | 5M | 2.571 |
| 04/07/2019 | -1,19% | -1,24 | 103,00 | 104,10 | 102,53 | 104,24 | 9M | 2.220 |
| 03/07/2019 | -0,17% | -0,18 | 104,24 | 104,24 | 103,71 | 104,42 | 6M | 2.611 |
| 02/07/2019 | -0,13% | -0,14 | 104,42 | 104,49 | 104,20 | 104,49 | 2M | 974 |
| 01/07/2019 | -0,56% | -0,59 | 104,56 | 104,85 | 104,20 | 104,85 | 3M | 907 |
| 28/06/2019 | 0,24% | 0,25 | 105,15 | 104,90 | 104,76 | 105,15 | 6M | 843 |
| 27/06/2019 | 0,10% | 0,10 | 104,90 | 104,81 | 104,80 | 105,20 | 4M | 806 |
| 26/06/2019 | 0,37% | 0,39 | 104,80 | 104,60 | 104,50 | 105,17 | 5M | 1.716 |
| 25/06/2019 | -0,55% | -0,58 | 104,41 | 105,00 | 104,34 | 105,18 | 8M | 2.811 |
| 24/06/2019 | -0,01% | -0,01 | 104,99 | 105,05 | 104,55 | 105,05 | 4M | 1.463 |
| 21/06/2019 | 0,20% | 0,21 | 105,00 | 104,70 | 104,54 | 105,00 | 4M | 1.147 |
| 19/06/2019 | 0,40% | 0,42 | 104,79 | 104,48 | 104,00 | 104,87 | 5M | 1.162 |
| 18/06/2019 | -0,03% | -0,03 | 104,37 | 104,40 | 104,30 | 104,85 | 10M | 1.595 |
| 17/06/2019 | -0,10% | -0,10 | 104,40 | 104,57 | 104,30 | 104,93 | 6M | 4.378 |
| 14/06/2019 | -0,24% | -0,25 | 104,50 | 104,68 | 104,50 | 105,20 | 4M | 1.225 |
| 13/06/2019 | 0,05% | 0,05 | 104,75 | 104,51 | 104,51 | 105,45 | 4M | 860 |
| 12/06/2019 | 0,19% | 0,20 | 104,70 | 104,50 | 104,22 | 104,71 | 2M | 679 |
| 11/06/2019 | 0,25% | 0,26 | 104,50 | 104,25 | 104,00 | 104,58 | 7M | 1.274 |
| 10/06/2019 | -0,63% | -0,66 | 104,24 | 104,69 | 104,06 | 104,69 | 5M | 2.072 |
| 07/06/2019 | 0,64% | 0,67 | 104,90 | 104,43 | 104,20 | 105,22 | 6M | 1.209 |
| 06/06/2019 | 0,01% | 0,01 | 104,23 | 104,35 | 104,10 | 104,65 | 4M | 1.267 |
| 05/06/2019 | 0,11% | 0,11 | 104,22 | 104,48 | 103,80 | 104,82 | 4M | 1.126 |
| 04/06/2019 | -0,26% | -0,27 | 104,11 | 104,20 | 104,10 | 104,85 | 3M | 1.281 |
| 03/06/2019 | -0,50% | -0,52 | 104,38 | 104,57 | 104,02 | 104,57 | 2M | 648 |
| 31/05/2019 | -0,10% | -0,10 | 104,90 | 104,99 | 104,75 | 105,00 | 2M | 736 |
| 30/05/2019 | 0,19% | 0,20 | 105,00 | 104,79 | 104,46 | 105,00 | 4M | 662 |
| 29/05/2019 | 0,48% | 0,50 | 104,80 | 104,31 | 104,31 | 104,80 | 4M | 817 |
Date,Open,High,Low,Close,Volume
18-Oct-19,102.25,102.64,102.13,102.64,4250545
17-Oct-19,103.11,103.25,102.21,102.25,12147588
16-Oct-19,103.15,103.38,102.81,103.05,5002443
15-Oct-19,103.20,103.34,103.01,103.19,6406179
14-Oct-19,103.18,103.41,102.80,103.00,7802320
11-Oct-19,102.87,103.49,102.56,103.18,6940188
10-Oct-19,102.51,102.83,102.40,102.78,5893060
09-Oct-19,102.70,103.50,102.50,102.51,6363383
08-Oct-19,102.61,103.68,102.23,102.89,7230577
07-Oct-19,103.68,103.78,102.51,102.55,8357233
04-Oct-19,103.71,103.92,103.31,103.66,5023440
03-Oct-19,103.85,104.29,103.64,103.70,3578489
02-Oct-19,104.15,104.40,103.73,103.73,9634817
01-Oct-19,104.48,104.73,104.03,104.15,6226598
30-Sep-19,104.85,105.09,104.80,104.88,5723316
27-Sep-19,104.86,105.18,104.75,104.85,3413495
26-Sep-19,104.50,105.02,104.40,104.81,4754787
25-Sep-19,104.75,104.97,104.40,104.40,8358381
24-Sep-19,104.74,104.84,104.50,104.77,6381510
23-Sep-19,104.82,104.90,104.55,104.66,3735459
20-Sep-19,104.67,105.00,104.50,104.88,4160617
19-Sep-19,104.99,105.00,104.44,104.44,3899693
18-Sep-19,105.01,105.10,104.71,104.81,3108085
17-Sep-19,105.01,105.50,104.90,105.07,2937961
16-Sep-19,104.94,105.00,104.62,105.00,4675240
13-Sep-19,104.89,104.95,104.60,104.95,3960298
12-Sep-19,104.60,104.90,104.30,104.90,2834719
11-Sep-19,104.88,104.96,104.41,104.58,3369154
10-Sep-19,104.96,104.98,104.70,104.85,2050413
09-Sep-19,104.61,105.13,104.61,104.98,5065047
06-Sep-19,104.80,105.06,104.56,104.82,3013468
05-Sep-19,105.03,105.03,104.51,104.85,3133914
04-Sep-19,104.56,105.29,104.56,105.05,3094142
03-Sep-19,104.99,105.20,104.50,104.56,6833456
02-Sep-19,105.22,105.60,104.29,105.00,7763457
30-Aug-19,105.40,105.88,105.40,105.88,5194460
29-Aug-19,105.20,105.50,104.85,105.40,4642926
28-Aug-19,104.74,105.22,104.53,105.22,5428252
27-Aug-19,104.75,104.80,104.34,104.80,9050472
26-Aug-19,105.00,105.15,104.55,104.80,7722373
23-Aug-19,104.50,105.19,104.17,105.00,8285223
22-Aug-19,104.34,104.66,104.06,104.50,4105518
21-Aug-19,104.02,104.80,104.02,104.17,5515298
20-Aug-19,103.95,104.35,103.95,104.00,7460214
19-Aug-19,104.16,104.34,103.86,103.93,6497226
16-Aug-19,103.89,104.05,103.50,103.97,8417591
15-Aug-19,103.89,104.28,103.73,103.90,4508359
14-Aug-19,103.79,103.98,103.30,103.90,3126104
13-Aug-19,103.61,104.06,103.25,103.80,5469087
12-Aug-19,103.68,103.86,103.12,103.57,4149063
09-Aug-19,103.50,103.73,103.08,103.71,4576198
08-Aug-19,103.18,103.75,102.87,103.20,5689301
07-Aug-19,103.00,103.24,102.71,103.24,4919744
06-Aug-19,103.09,103.10,102.76,103.00,6917657
05-Aug-19,103.50,103.50,102.77,103.08,5507596
02-Aug-19,103.27,103.68,103.20,103.59,6123582
01-Aug-19,103.82,103.97,103.01,103.50,8005923
31-Jul-19,103.95,104.29,103.75,104.29,4765971
30-Jul-19,104.31,104.31,103.55,104.00,6522585
29-Jul-19,104.11,104.59,103.85,104.31,7119102
26-Jul-19,104.18,104.18,103.86,104.15,5320675
25-Jul-19,104.26,104.38,103.86,104.19,3733005
24-Jul-19,104.07,104.28,103.71,104.28,7745701
23-Jul-19,103.71,104.07,103.55,104.07,8181674
22-Jul-19,103.90,104.10,103.00,103.60,6496977
19-Jul-19,103.92,104.10,103.90,103.90,2501416
18-Jul-19,103.99,104.46,103.84,104.00,9043202
17-Jul-19,104.14,104.14,103.86,103.99,2714001
16-Jul-19,104.14,104.27,104.00,104.15,3176971
15-Jul-19,103.94,104.40,103.69,104.14,4853840
12-Jul-19,103.91,104.22,103.56,103.69,3254065
11-Jul-19,104.30,104.30,103.84,103.88,6650616
10-Jul-19,103.95,104.53,103.11,104.25,10774206
08-Jul-19,103.49,103.90,102.90,103.88,5424693
05-Jul-19,103.10,103.50,102.51,103.23,5052004
04-Jul-19,104.10,104.24,102.53,103.00,8791925
03-Jul-19,104.24,104.42,103.71,104.24,6230911
02-Jul-19,104.49,104.49,104.20,104.42,2490675
01-Jul-19,104.85,104.85,104.20,104.56,3365737
28-Jun-19,104.90,105.15,104.76,105.15,5878860
27-Jun-19,104.81,105.20,104.80,104.90,4043876
26-Jun-19,104.60,105.17,104.50,104.80,4718195
25-Jun-19,105.00,105.18,104.34,104.41,8388155
24-Jun-19,105.05,105.05,104.55,104.99,4066991
21-Jun-19,104.70,105.00,104.54,105.00,3613769
19-Jun-19,104.48,104.87,104.00,104.79,5490465
18-Jun-19,104.40,104.85,104.30,104.37,9910644
17-Jun-19,104.57,104.93,104.30,104.40,5932858
14-Jun-19,104.68,105.20,104.50,104.50,4036063
13-Jun-19,104.51,105.45,104.51,104.75,4208271
12-Jun-19,104.50,104.71,104.22,104.70,2184944
11-Jun-19,104.25,104.58,104.00,104.50,6679947
10-Jun-19,104.69,104.69,104.06,104.24,5276220
07-Jun-19,104.43,105.22,104.20,104.90,5994116
06-Jun-19,104.35,104.65,104.10,104.23,3842002
05-Jun-19,104.48,104.82,103.80,104.22,4429946
04-Jun-19,104.20,104.85,104.10,104.11,3436362
03-Jun-19,104.57,104.57,104.02,104.38,2450096
31-May-19,104.99,105.00,104.75,104.90,2157456
30-May-19,104.79,105.00,104.46,105.00,3554988
29-May-19,104.31,104.80,104.31,104.80,3724633
28-May-19,104.22,104.69,104.07,104.30,3724633
27-May-19,104.65,104.80,104.06,104.17,3724633
24-May-19,104.50,104.89,104.48,104.80,3724633
23-May-19,104.71,104.89,104.35,104.60,3724633
22-May-19,104.70,104.75,104.50,104.73,3724633
21-May-19,104.49,104.69,103.96,104.50,3724633
20-May-19,104.19,104.60,103.87,104.54,3724633
17-May-19,103.67,104.30,103.67,104.11,3724633
16-May-19,103.80,104.32,103.60,103.63,3724633
15-May-19,103.85,104.06,103.60,103.78,3724633
14-May-19,103.85,104.10,103.80,103.97,3724633
13-May-19,103.80,104.14,103.75,103.85,3724633
10-May-19,104.20,104.30,103.80,104.00,3724633
09-May-19,103.80,104.20,103.62,104.15,3724633
08-May-19,103.79,103.95,103.66,103.90,3724633
07-May-19,103.62,103.88,103.60,103.79,3724633
06-May-19,103.86,103.94,103.55,103.60,3724633
03-May-19,103.80,103.94,103.50,103.86,3724633
02-May-19,104.20,104.20,103.50,103.85,3724633
30-Apr-19,104.60,104.70,104.26,104.70,3724633
29-Apr-19,104.17,104.67,103.85,104.60,3724633
26-Apr-19,104.10,104.37,103.93,104.17,3724633
25-Apr-19,104.17,104.28,103.84,104.10,3724633
24-Apr-19,103.91,104.38,103.84,104.33,3724633
23-Apr-19,104.00,104.20,103.50,103.87,3724633
22-Apr-19,104.30,104.30,104.02,104.04,3724633
18-Apr-19,104.10,104.50,103.91,104.30,3724633
17-Apr-19,103.94,104.17,103.75,104.06,3724633
16-Apr-19,103.80,104.11,103.51,103.93,3724633
15-Apr-19,104.43,104.43,103.98,103.98,3724633
12-Apr-19,104.26,104.49,104.20,104.49,3724633
11-Apr-19,103.20,104.35,103.17,104.32,3724633
10-Apr-19,103.60,104.19,103.10,103.13,3724633
*exoneração de responsabilidade