Cotação atual, histórico e gráfico do papel: KNCR11

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 KNCR11:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
18/04/2024	0,52%	0,54	103,77	103,40	103,20	104,00	7M	8.021
17/04/2024	-0,12%	-0,12	103,23	103,40	103,00	103,60	8M	7.742
16/04/2024	0,34%	0,35	103,35	103,28	103,05	103,49	9M	10.082
15/04/2024	-0,39%	-0,40	103,00	103,38	103,00	103,40	8M	11.288
12/04/2024	0,15%	0,16	103,40	103,24	102,68	103,40	10M	15.064
11/04/2024	0,04%	0,04	103,24	103,24	102,91	103,40	7M	9.881
10/04/2024	-0,14%	-0,14	103,20	103,30	103,04	103,40	6M	9.782
09/04/2024	-0,01%	-0,01	103,34	103,39	102,99	103,40	8M	10.483
08/04/2024	0,48%	0,49	103,35	102,86	102,86	103,40	9M	11.168
05/04/2024	0,25%	0,26	102,86	102,60	102,35	102,90	7M	13.240
04/04/2024	0,43%	0,44	102,60	102,05	102,00	102,81	9M	10.581

03/04/2024	0,49%	0,50	102,16	101,66	101,47	102,32	7M	9.990
02/04/2024	0,05%	0,05	101,66	101,71	101,30	101,99	13M	15.374
01/04/2024	-1,75%	-1,81	101,61	101,80	101,50	102,41	15M	15.798
28/03/2024	0,75%	0,77	103,42	102,86	102,71	103,42	10M	10.459
27/03/2024	0,05%	0,05	102,65	102,69	102,32	103,00	6M	9.762
26/03/2024	0,10%	0,10	102,60	102,60	102,31	103,14	11M	21.960
25/03/2024	-0,77%	-0,80	102,50	103,30	102,35	103,30	10M	18.151
22/03/2024	0,27%	0,28	103,30	103,02	102,87	103,50	9M	15.511
21/03/2024	0,31%	0,32	103,02	102,70	102,12	103,40	9M	13.465
20/03/2024	0,10%	0,10	102,70	102,62	102,50	103,00	7M	12.516
19/03/2024	0,43%	0,44	102,60	102,29	102,03	102,90	7M	10.660
18/03/2024	-0,90%	-0,93	102,16	103,09	102,03	103,16	13M	14.468
15/03/2024	1,00%	1,02	103,09	102,07	101,79	103,57	17M	18.008
14/03/2024	-0,09%	-0,09	102,07	102,16	101,79	102,17	10M	13.004
13/03/2024	-0,04%	-0,04	102,16	102,20	101,92	102,21	7M	7.871
12/03/2024	0,34%	0,35	102,20	101,91	101,88	102,20	6M	9.025
11/03/2024	-0,04%	-0,04	101,85	101,89	101,75	102,21	8M	9.144
08/03/2024	-0,02%	-0,02	101,89	101,91	101,70	102,17	9M	11.909
07/03/2024	-0,14%	-0,14	101,91	102,05	101,50	102,37	8M	10.690
06/03/2024	-0,34%	-0,35	102,05	102,54	101,92	102,78	12M	11.531
05/03/2024	0,49%	0,50	102,40	101,90	101,90	102,74	11M	14.791
04/03/2024	-0,59%	-0,60	101,90	102,50	101,75	102,77	14M	16.845
01/03/2024	-1,63%	-1,70	102,50	103,25	101,75	103,25	25M	18.183
29/02/2024	0,39%	0,40	104,20	104,01	103,80	104,59	18M	20.568
28/02/2024	0,14%	0,15	103,80	103,65	103,62	104,09	10M	16.366
27/02/2024	-0,59%	-0,61	103,65	104,23	103,15	104,23	12M	19.318
26/02/2024	0,42%	0,44	104,26	103,92	103,85	104,40	9M	18.971
23/02/2024	-0,05%	-0,05	103,82	103,87	103,71	104,24	10M	17.799
22/02/2024	0,12%	0,12	103,87	103,75	103,62	103,99	11M	10.998
21/02/2024	-0,03%	-0,03	103,75	103,78	103,75	104,05	7M	13.395
20/02/2024	-0,31%	-0,32	103,78	104,10	103,51	104,25	11M	16.171
19/02/2024	0,29%	0,30	104,10	104,05	103,90	104,30	10M	12.822
16/02/2024	0,07%	0,07	103,80	103,80	103,80	104,45	11M	18.574
15/02/2024	0,26%	0,27	103,73	103,46	102,80	104,27	13M	19.704
14/02/2024	-0,33%	-0,34	103,46	103,76	103,39	103,76	6M	7.647
09/02/2024	0,41%	0,42	103,80	103,38	103,24	103,84	10M	17.199
08/02/2024	0,66%	0,68	103,38	102,70	102,44	103,53	12M	15.819
07/02/2024	0,33%	0,34	102,70	102,28	102,06	102,80	9M	16.272
06/02/2024	0,89%	0,90	102,36	101,46	101,21	102,50	11M	13.870
05/02/2024	-0,72%	-0,74	101,46	102,20	101,46	102,20	10M	17.085
02/02/2024	0,20%	0,20	102,20	102,00	101,35	102,46	13M	14.181
01/02/2024	-1,72%	-1,78	102,00	102,33	101,11	102,48	19M	21.287
31/01/2024	0,51%	0,53	103,78	103,25	103,05	103,86	8M	11.503
30/01/2024	0,37%	0,38	103,25	102,87	102,72	103,25	7M	9.853
29/01/2024	-0,17%	-0,18	102,87	103,05	102,66	103,12	8M	12.735
26/01/2024	0,06%	0,06	103,05	102,99	102,81	103,24	7M	13.635
25/01/2024	0,32%	0,33	102,99	102,66	102,66	103,05	6M	8.842
24/01/2024	-0,33%	-0,34	102,66	103,00	102,51	103,00	9M	15.936
23/01/2024	-0,20%	-0,21	103,00	103,34	102,75	103,60	12M	12.896
22/01/2024	-1,38%	-1,44	103,21	104,65	103,00	104,65	11M	16.484
19/01/2024	0,99%	1,03	104,65	103,62	103,50	104,70	8M	13.317
18/01/2024	0,41%	0,42	103,62	103,20	103,20	103,70	8M	8.648
17/01/2024	-0,24%	-0,25	103,20	103,45	102,69	103,76	12M	15.518
16/01/2024	0,02%	0,02	103,45	103,43	103,18	103,60	9M	16.337
15/01/2024	0,27%	0,28	103,43	103,15	102,95	103,64	12M	18.218
12/01/2024	-0,05%	-0,05	103,15	103,20	103,01	103,50	11M	13.207
11/01/2024	-0,36%	-0,37	103,20	103,57	102,90	104,15	11M	13.798
10/01/2024	0,31%	0,32	103,57	103,25	103,20	103,58	9M	12.185
09/01/2024	-0,07%	-0,07	103,25	103,32	103,02	103,59	9M	17.721
08/01/2024	0,12%	0,12	103,32	103,25	103,00	103,65	9M	14.087
05/01/2024	-0,19%	-0,20	103,20	103,40	103,04	103,68	10M	16.003
04/01/2024	0,39%	0,40	103,40	103,20	102,88	103,65	11M	15.001
03/01/2024	-0,39%	-0,40	103,00	103,51	103,00	103,80	9M	14.985
02/01/2024	-0,91%	-0,95	103,40	103,90	102,56	103,90	10M	11.317
28/12/2023	0,83%	0,86	104,35	103,49	103,49	104,35	8M	15.273
27/12/2023	0,89%	0,91	103,49	102,75	102,70	103,74	10M	15.165
26/12/2023	0,37%	0,38	102,58	102,64	102,21	103,08	10M	14.289
22/12/2023	0,02%	0,02	102,20	102,45	101,82	102,78	14M	19.049
21/12/2023	0,18%	0,18	102,18	102,20	102,00	103,00	10M	12.616
20/12/2023	-0,28%	-0,29	102,00	102,29	101,90	102,64	12M	16.058
19/12/2023	0,44%	0,45	102,29	101,79	101,55	102,39	9M	16.403
18/12/2023	-0,08%	-0,08	101,84	101,92	101,51	101,98	10M	15.226
15/12/2023	0,43%	0,44	101,92	101,50	101,48	101,92	8M	14.373
14/12/2023	-0,02%	-0,02	101,48	101,50	101,45	101,86	7M	15.788
13/12/2023	0,47%	0,47	101,50	101,00	100,92	101,62	12M	16.649
12/12/2023	-0,07%	-0,07	101,03	101,10	100,70	101,28	9M	8.580
11/12/2023	-0,20%	-0,20	101,10	101,32	101,00	101,45	8M	12.207
08/12/2023	-0,38%	-0,39	101,30	101,67	101,30	101,68	8M	10.712
07/12/2023	0,29%	0,29	101,69	101,40	101,00	101,75	6M	8.460
06/12/2023	0,32%	0,32	101,40	101,28	101,00	101,45	8M	9.233
05/12/2023	0,08%	0,08	101,08	101,14	101,00	101,56	10M	14.392
04/12/2023	0,37%	0,37	101,00	100,80	100,80	101,23	9M	18.819
01/12/2023	-1,15%	-1,17	100,63	100,79	100,50	101,30	11M	17.374
30/11/2023	0,53%	0,54	101,80	101,50	101,30	101,80	10M	11.563
29/11/2023	-0,43%	-0,44	101,26	101,90	101,06	102,11	9M	15.016
28/11/2023	0,09%	0,09	101,70	101,84	101,30	101,90	8M	13.096
27/11/2023	-0,21%	-0,21	101,61	102,01	101,11	102,58	11M	15.391
24/11/2023	-0,47%	-0,48	101,82	102,41	101,52	102,60	13M	18.603
23/11/2023	-0,27%	-0,28	102,30	102,60	101,90	102,60	11M	14.221
22/11/2023	-0,40%	-0,41	102,58	103,05	102,30	103,30	9M	8.842
21/11/2023	-0,15%	-0,15	102,99	103,14	102,51	103,14	10M	10.431
20/11/2023	0,31%	0,32	103,14	103,00	102,91	103,60	6M	10.565
17/11/2023	0,73%	0,75	102,82	102,07	101,91	103,25	10M	12.762
16/11/2023	0,28%	0,28	102,07	101,74	101,31	102,39	14M	14.102
14/11/2023	0,44%	0,45	101,79	101,34	101,27	101,83	12M	11.289
13/11/2023	-0,06%	-0,06	101,34	101,29	101,11	101,83	11M	13.119
10/11/2023	0,38%	0,38	101,40	101,09	100,77	101,49	9M	9.465
09/11/2023	0,40%	0,40	101,02	100,69	100,51	101,50	11M	10.429
08/11/2023	-0,13%	-0,13	100,62	100,75	100,25	100,75	12M	21.710
07/11/2023	0,53%	0,53	100,75	100,26	100,04	100,75	10M	12.128
06/11/2023	-0,52%	-0,52	100,22	100,74	99,50	100,75	16M	17.671
03/11/2023	0,02%	0,02	100,74	101,00	100,42	101,00	10M	10.166
01/11/2023	-1,63%	-1,67	100,72	101,50	100,30	101,98	17M	20.414
31/10/2023	-0,30%	-0,31	102,39	102,70	102,39	103,00	12M	13.993
30/10/2023	0,24%	0,25	102,70	102,43	102,09	102,80	11M	13.479
27/10/2023	0,94%	0,95	102,45	101,56	101,55	102,50	14M	16.577
26/10/2023	-0,29%	-0,30	101,50	101,80	101,30	101,80	9M	9.420
25/10/2023	0,32%	0,32	101,80	101,48	101,25	102,00	9M	10.938
24/10/2023	0,11%	0,11	101,48	101,50	100,65	101,80	19M	16.522
23/10/2023	-0,01%	-0,01	101,37	101,36	101,05	101,52	15M	14.634
20/10/2023	0,53%	0,53	101,38	101,00	100,78	101,49	9M	10.087
19/10/2023	-0,15%	-0,15	100,85	101,00	100,69	101,58	12M	11.180
18/10/2023	-0,07%	-0,07	101,00	101,23	100,62	101,49	11M	12.782
17/10/2023	-0,08%	-0,08	101,07	101,60	100,75	101,75	14M	16.462
16/10/2023	0,10%	0,10	101,15	101,07	100,86	101,75	11M	16.109
13/10/2023	0,45%	0,45	101,05	100,60	100,59	101,21	11M	14.664
11/10/2023	0,20%	0,20	100,60	100,40	100,24	100,70	10M	10.687
10/10/2023	0,41%	0,41	100,40	99,97	99,80	100,47	10M	11.999
09/10/2023	-0,10%	-0,10	99,99	100,09	99,91	100,38	10M	15.203
06/10/2023	0,30%	0,30	100,09	99,90	99,81	100,25	9M	13.397
05/10/2023	0,18%	0,18	99,79	99,69	99,30	100,30	14M	13.522
04/10/2023	-0,54%	-0,54	99,61	100,15	99,11	100,45	15M	12.774
03/10/2023	-	-	100,15	100,17	99,59	100,40	13M	16.303

Date,Open,High,Low,Close,Volume
18-Apr-24,103.40,104.00,103.20,103.77,6533740
17-Apr-24,103.40,103.60,103.00,103.23,8232671
16-Apr-24,103.28,103.49,103.05,103.35,9034308
15-Apr-24,103.38,103.40,103.00,103.00,7962065
12-Apr-24,103.24,103.40,102.68,103.40,9984056
11-Apr-24,103.24,103.40,102.91,103.24,7093070
10-Apr-24,103.30,103.40,103.04,103.20,6382482
09-Apr-24,103.39,103.40,102.99,103.34,7895482
08-Apr-24,102.86,103.40,102.86,103.35,9162993
05-Apr-24,102.60,102.90,102.35,102.86,6815758
04-Apr-24,102.05,102.81,102.00,102.60,8544389
03-Apr-24,101.66,102.32,101.47,102.16,7229537
02-Apr-24,101.71,101.99,101.30,101.66,12845965
01-Apr-24,101.80,102.41,101.50,101.61,15330634
28-Mar-24,102.86,103.42,102.71,103.42,9968624
27-Mar-24,102.69,103.00,102.32,102.65,6464623
26-Mar-24,102.60,103.14,102.31,102.60,10829972
25-Mar-24,103.30,103.30,102.35,102.50,10062829
22-Mar-24,103.02,103.50,102.87,103.30,9074480
21-Mar-24,102.70,103.40,102.12,103.02,9086813
20-Mar-24,102.62,103.00,102.50,102.70,6875516
19-Mar-24,102.29,102.90,102.03,102.60,7309062
18-Mar-24,103.09,103.16,102.03,102.16,12814769
15-Mar-24,102.07,103.57,101.79,103.09,16846214
14-Mar-24,102.16,102.17,101.79,102.07,9565120
13-Mar-24,102.20,102.21,101.92,102.16,6566212
12-Mar-24,101.91,102.20,101.88,102.20,6216380
11-Mar-24,101.89,102.21,101.75,101.85,7747575
08-Mar-24,101.91,102.17,101.70,101.89,9199475
07-Mar-24,102.05,102.37,101.50,101.91,8445810
06-Mar-24,102.54,102.78,101.92,102.05,12130068
05-Mar-24,101.90,102.74,101.90,102.40,10962979
04-Mar-24,102.50,102.77,101.75,101.90,13648803
01-Mar-24,103.25,103.25,101.75,102.50,24808860
29-Feb-24,104.01,104.59,103.80,104.20,17915238
28-Feb-24,103.65,104.09,103.62,103.80,10148455
27-Feb-24,104.23,104.23,103.15,103.65,12336970
26-Feb-24,103.92,104.40,103.85,104.26,8856575
23-Feb-24,103.87,104.24,103.71,103.82,10345524
22-Feb-24,103.75,103.99,103.62,103.87,10657678
21-Feb-24,103.78,104.05,103.75,103.75,7181820
20-Feb-24,104.10,104.25,103.51,103.78,10513922
19-Feb-24,104.05,104.30,103.90,104.10,9780707
16-Feb-24,103.80,104.45,103.80,103.80,11003357
15-Feb-24,103.46,104.27,102.80,103.73,13019939
14-Feb-24,103.76,103.76,103.39,103.46,6224349
09-Feb-24,103.38,103.84,103.24,103.80,9627659
08-Feb-24,102.70,103.53,102.44,103.38,11910960
07-Feb-24,102.28,102.80,102.06,102.70,9261353
06-Feb-24,101.46,102.50,101.21,102.36,10504970
05-Feb-24,102.20,102.20,101.46,101.46,10250907
02-Feb-24,102.00,102.46,101.35,102.20,12972487
01-Feb-24,102.33,102.48,101.11,102.00,18842316
31-Jan-24,103.25,103.86,103.05,103.78,7955785
30-Jan-24,102.87,103.25,102.72,103.25,7286266
29-Jan-24,103.05,103.12,102.66,102.87,8320531
26-Jan-24,102.99,103.24,102.81,103.05,7243647
25-Jan-24,102.66,103.05,102.66,102.99,5641436
24-Jan-24,103.00,103.00,102.51,102.66,9409073
23-Jan-24,103.34,103.60,102.75,103.00,11838176
22-Jan-24,104.65,104.65,103.00,103.21,11357905
19-Jan-24,103.62,104.70,103.50,104.65,8195179
18-Jan-24,103.20,103.70,103.20,103.62,7950431
17-Jan-24,103.45,103.76,102.69,103.20,11926402
16-Jan-24,103.43,103.60,103.18,103.45,9067119
15-Jan-24,103.15,103.64,102.95,103.43,11537367
12-Jan-24,103.20,103.50,103.01,103.15,10991333
11-Jan-24,103.57,104.15,102.90,103.20,10918883
10-Jan-24,103.25,103.58,103.20,103.57,9135204
09-Jan-24,103.32,103.59,103.02,103.25,8981920
08-Jan-24,103.25,103.65,103.00,103.32,8713008
05-Jan-24,103.40,103.68,103.04,103.20,10144390
04-Jan-24,103.20,103.65,102.88,103.40,10728417
03-Jan-24,103.51,103.80,103.00,103.00,8758124
02-Jan-24,103.90,103.90,102.56,103.40,9935521
28-Dec-23,103.49,104.35,103.49,104.35,8072021
27-Dec-23,102.75,103.74,102.70,103.49,10072566
26-Dec-23,102.64,103.08,102.21,102.58,10008850
22-Dec-23,102.45,102.78,101.82,102.20,13962987
21-Dec-23,102.20,103.00,102.00,102.18,10256148
20-Dec-23,102.29,102.64,101.90,102.00,11753008
19-Dec-23,101.79,102.39,101.55,102.29,9129964
18-Dec-23,101.92,101.98,101.51,101.84,10331582
15-Dec-23,101.50,101.92,101.48,101.92,7666324
14-Dec-23,101.50,101.86,101.45,101.48,7228369
13-Dec-23,101.00,101.62,100.92,101.50,11768781
12-Dec-23,101.10,101.28,100.70,101.03,9130344
11-Dec-23,101.32,101.45,101.00,101.10,8150143
08-Dec-23,101.67,101.68,101.30,101.30,7772319
07-Dec-23,101.40,101.75,101.00,101.69,6025126
06-Dec-23,101.28,101.45,101.00,101.40,8102997
05-Dec-23,101.14,101.56,101.00,101.08,9535014
04-Dec-23,100.80,101.23,100.80,101.00,8962242
01-Dec-23,100.79,101.30,100.50,100.63,11429210
30-Nov-23,101.50,101.80,101.30,101.80,9708300
29-Nov-23,101.90,102.11,101.06,101.26,9139619
28-Nov-23,101.84,101.90,101.30,101.70,8170696
27-Nov-23,102.01,102.58,101.11,101.61,11159458
24-Nov-23,102.41,102.60,101.52,101.82,13273333
23-Nov-23,102.60,102.60,101.90,102.30,11372236
22-Nov-23,103.05,103.30,102.30,102.58,9424100
21-Nov-23,103.14,103.14,102.51,102.99,9648541
20-Nov-23,103.00,103.60,102.91,103.14,6318640
17-Nov-23,102.07,103.25,101.91,102.82,10080301
16-Nov-23,101.74,102.39,101.31,102.07,13771448
14-Nov-23,101.34,101.83,101.27,101.79,12333470
13-Nov-23,101.29,101.83,101.11,101.34,11349461
10-Nov-23,101.09,101.49,100.77,101.40,9030361
09-Nov-23,100.69,101.50,100.51,101.02,11275863
08-Nov-23,100.75,100.75,100.25,100.62,12082208
07-Nov-23,100.26,100.75,100.04,100.75,10073215
06-Nov-23,100.74,100.75,99.50,100.22,16274092
03-Nov-23,101.00,101.00,100.42,100.74,9618378
01-Nov-23,101.50,101.98,100.30,100.72,16784209
31-Oct-23,102.70,103.00,102.39,102.39,11622435
30-Oct-23,102.43,102.80,102.09,102.70,10693077
27-Oct-23,101.56,102.50,101.55,102.45,14198288
26-Oct-23,101.80,101.80,101.30,101.50,8769709
25-Oct-23,101.48,102.00,101.25,101.80,9165508
24-Oct-23,101.50,101.80,100.65,101.48,18533438
23-Oct-23,101.36,101.52,101.05,101.37,14742021
20-Oct-23,101.00,101.49,100.78,101.38,9284220
19-Oct-23,101.00,101.58,100.69,100.85,11770118
18-Oct-23,101.23,101.49,100.62,101.00,10647973
17-Oct-23,101.60,101.75,100.75,101.07,13663264
16-Oct-23,101.07,101.75,100.86,101.15,11387556
13-Oct-23,100.60,101.21,100.59,101.05,11272157
11-Oct-23,100.40,100.70,100.24,100.60,9610872
10-Oct-23,99.97,100.47,99.80,100.40,10452616
09-Oct-23,100.09,100.38,99.91,99.99,9682608
06-Oct-23,99.90,100.25,99.81,100.09,8534752
05-Oct-23,99.69,100.30,99.30,99.79,13523161
04-Oct-23,100.15,100.45,99.11,99.61,14811505
03-Oct-23,100.17,100.40,99.59,100.15,13426556

*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: KNCR11