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
22/01/2021	0,12%	0,11	88,90	88,88	88,57	88,95	2M	1.188
21/01/2021	0,11%	0,10	88,79	88,69	88,14	89,09	5M	3.085
20/01/2021	0,89%	0,78	88,69	87,91	87,71	88,88	4M	4.160
19/01/2021	0,40%	0,35	87,91	87,50	87,23	88,00	5M	6.859
18/01/2021	-0,16%	-0,14	87,56	87,70	87,01	87,91	3M	6.106
15/01/2021	-0,28%	-0,25	87,70	88,00	87,02	88,12	6M	6.656
14/01/2021	0,27%	0,24	87,95	87,60	87,56	88,12	4M	6.203
13/01/2021	-0,24%	-0,21	87,71	87,93	87,50	88,09	3M	5.972
12/01/2021	-0,69%	-0,61	87,92	88,55	87,90	89,28	4M	7.828
11/01/2021	-0,12%	-0,11	88,53	88,27	87,51	88,62	3M	1.590
08/01/2021	0,40%	0,35	88,64	88,29	87,99	88,80	2M	5.356

07/01/2021	0,06%	0,05	88,29	87,80	87,28	88,30	2M	6.405
06/01/2021	0,96%	0,84	88,24	87,45	87,41	88,24	4M	5.789
05/01/2021	0,00%	0,00	87,40	87,39	87,36	88,30	5M	4.567
04/01/2021	0,40%	0,35	87,40	86,99	86,70	87,98	4M	2.661
30/12/2020	0,87%	0,75	87,05	86,35	86,30	87,49	2M	2.433
29/12/2020	0,44%	0,38	86,30	85,92	85,85	86,34	3M	1.497
28/12/2020	-0,05%	-0,04	85,92	85,95	85,68	86,09	5M	1.561
23/12/2020	0,54%	0,46	85,96	85,51	85,51	86,20	7M	2.488
22/12/2020	-0,36%	-0,31	85,50	85,80	85,50	85,97	6M	1.459
21/12/2020	-0,45%	-0,39	85,81	86,20	85,81	86,46	4M	2.820
18/12/2020	-0,12%	-0,10	86,20	86,30	86,05	86,49	7M	2.618
17/12/2020	-0,28%	-0,24	86,30	86,55	86,30	87,29	6M	3.048
16/12/2020	0,14%	0,12	86,54	86,42	86,32	87,00	4M	1.707
15/12/2020	0,36%	0,31	86,42	86,10	86,05	86,63	5M	3.408
14/12/2020	-0,05%	-0,04	86,11	86,16	86,01	86,53	7M	2.984
11/12/2020	-0,40%	-0,35	86,15	86,50	86,00	86,66	6M	1.366
10/12/2020	-1,30%	-1,14	86,50	87,10	86,02	87,10	5M	2.654
09/12/2020	0,89%	0,77	87,64	86,86	86,56	88,01	7M	1.805
08/12/2020	-0,03%	-0,03	86,87	86,83	85,89	87,97	9M	2.977
07/12/2020	-0,45%	-0,39	86,90	87,03	86,80	87,28	6M	4.192
04/12/2020	0,33%	0,29	87,29	86,88	86,57	88,01	3M	2.804
03/12/2020	0,23%	0,20	87,00	87,10	86,81	87,17	8M	4.442
02/12/2020	-1,52%	-1,34	86,80	87,99	86,41	88,01	11M	10.684
01/12/2020	-0,63%	-0,56	88,14	88,25	88,00	88,60	3M	2.810
30/11/2020	-0,27%	-0,24	88,70	89,00	88,15	89,30	4M	1.922
27/11/2020	0,12%	0,11	88,94	88,83	88,63	89,35	3M	1.541
26/11/2020	0,08%	0,07	88,83	88,75	88,00	89,05	4M	1.861
25/11/2020	-0,76%	-0,68	88,76	89,40	88,70	89,43	4M	1.934
24/11/2020	0,49%	0,44	89,44	88,71	88,40	89,49	5M	2.705
23/11/2020	0,01%	0,01	89,00	88,97	88,45	89,25	3M	1.305
20/11/2020	0,92%	0,81	88,99	88,19	88,01	89,06	3M	1.142
19/11/2020	-1,96%	-1,76	88,18	89,77	87,91	89,94	8M	7.345
18/11/2020	-0,46%	-0,42	89,94	90,33	89,49	90,58	5M	3.030
17/11/2020	-0,70%	-0,64	90,36	91,00	90,00	91,00	3M	1.485
16/11/2020	-0,55%	-0,50	91,00	91,50	90,75	92,14	3M	1.351
13/11/2020	0,34%	0,31	91,50	91,21	90,99	92,99	3M	877
12/11/2020	0,99%	0,89	91,19	90,31	90,05	92,10	3M	818
11/11/2020	0,66%	0,59	90,30	89,42	89,14	92,00	4M	1.558
10/11/2020	-0,21%	-0,19	89,71	89,90	88,90	89,98	7M	3.211
09/11/2020	-0,66%	-0,60	89,90	91,00	89,90	91,00	3M	1.470
06/11/2020	-1,08%	-0,99	90,50	91,49	89,65	91,50	4M	1.746
05/11/2020	0,00%	0,00	91,49	91,49	90,11	91,49	4M	2.196
04/11/2020	1,28%	1,16	91,49	90,33	90,02	91,49	3M	1.997
03/11/2020	-1,76%	-1,62	90,33	90,00	88,32	91,49	3M	1.420
30/10/2020	-0,17%	-0,16	91,95	92,28	91,65	93,38	5M	6.537
29/10/2020	-0,42%	-0,39	92,11	92,50	91,50	93,46	6M	1.982
28/10/2020	0,78%	0,72	92,50	91,78	91,15	92,60	4M	1.937
27/10/2020	-1,80%	-1,68	91,78	93,20	91,63	93,37	3M	1.291
26/10/2020	0,25%	0,23	93,46	93,23	92,99	93,47	5M	805
23/10/2020	-0,82%	-0,77	93,23	94,00	93,00	94,16	3M	874
22/10/2020	0,27%	0,25	94,00	93,40	93,00	94,18	2M	1.721
21/10/2020	1,30%	1,20	93,75	92,55	92,53	93,75	4M	3.255
20/10/2020	0,27%	0,25	92,55	92,81	92,20	92,95	4M	1.347
19/10/2020	0,02%	0,02	92,30	92,28	92,00	93,04	3M	1.631
16/10/2020	0,32%	0,29	92,28	91,99	91,27	94,48	7M	4.089
15/10/2020	0,95%	0,87	91,99	91,12	90,97	92,03	4M	2.236
14/10/2020	-0,52%	-0,48	91,12	91,50	90,50	91,50	4M	1.470
13/10/2020	0,55%	0,50	91,60	91,00	90,80	91,80	2M	1.923
09/10/2020	1,05%	0,95	91,10	90,09	90,01	91,10	3M	2.793
08/10/2020	-0,19%	-0,17	90,15	90,20	89,90	90,20	2M	1.597
07/10/2020	0,79%	0,71	90,32	89,94	89,48	90,50	2M	1.111
06/10/2020	-0,49%	-0,44	89,61	90,00	89,60	90,46	4M	2.590
05/10/2020	0,07%	0,06	90,05	89,99	89,42	90,47	7M	2.819
02/10/2020	-0,34%	-0,31	89,99	90,40	88,02	90,65	3M	2.161
01/10/2020	0,06%	0,05	90,30	89,93	89,69	90,50	5M	1.408
30/09/2020	-0,19%	-0,17	90,25	90,40	90,02	90,98	3M	1.089
29/09/2020	0,33%	0,30	90,42	90,12	89,80	90,98	5M	2.454
28/09/2020	-0,07%	-0,06	90,12	90,18	89,21	90,18	5M	3.684
25/09/2020	0,69%	0,62	90,18	89,76	89,47	90,48	4M	5.821
24/09/2020	0,07%	0,06	89,56	89,50	88,50	89,77	3M	2.067
23/09/2020	1,68%	1,48	89,50	88,05	88,01	89,66	4M	2.514
22/09/2020	-1,09%	-0,97	88,02	89,07	87,90	89,35	6M	4.740
21/09/2020	0,52%	0,46	88,99	88,53	87,88	89,22	5M	2.637
18/09/2020	-0,55%	-0,49	88,53	89,02	88,12	89,50	5M	3.468
17/09/2020	-0,22%	-0,20	89,02	89,26	88,67	89,37	4M	3.098
16/09/2020	-0,66%	-0,59	89,22	89,75	88,80	89,75	3M	2.948
15/09/2020	-0,43%	-0,39	89,81	90,20	87,57	90,47	4M	3.053
14/09/2020	-0,33%	-0,30	90,20	90,50	89,66	90,81	4M	1.863
11/09/2020	1,66%	1,48	90,50	89,15	89,09	92,48	6M	5.839
10/09/2020	0,01%	0,01	89,02	89,00	88,40	90,00	4M	2.182
09/09/2020	0,58%	0,51	89,01	88,50	88,30	89,15	3M	5.176
08/09/2020	-0,56%	-0,50	88,50	88,56	88,03	89,10	4M	3.754
04/09/2020	0,00%	0,00	89,00	89,10	88,78	89,10	2M	1.614
03/09/2020	0,25%	0,22	89,00	88,78	88,75	89,15	2M	2.891
02/09/2020	0,17%	0,15	88,78	88,62	88,36	88,96	3M	2.128
01/09/2020	-0,72%	-0,64	88,63	88,98	88,20	89,00	3M	2.857
31/08/2020	0,22%	0,20	89,27	89,10	88,91	89,50	2M	1.139
28/08/2020	-0,37%	-0,33	89,07	89,02	88,95	89,87	3M	6.674
27/08/2020	-0,40%	-0,36	89,40	89,76	89,00	89,85	2M	2.890
26/08/2020	0,18%	0,16	89,76	89,60	89,15	89,85	3M	1.880
25/08/2020	0,62%	0,55	89,60	89,15	88,62	89,87	3M	1.065
24/08/2020	0,06%	0,05	89,05	89,00	88,61	90,07	3M	1.224
21/08/2020	0,21%	0,19	89,00	88,66	88,66	89,30	2M	1.117
20/08/2020	0,59%	0,52	88,81	88,40	88,40	89,20	4M	1.545
19/08/2020	-0,12%	-0,11	88,29	88,46	88,02	89,30	4M	5.218
18/08/2020	-0,24%	-0,21	88,40	88,95	88,08	89,50	3M	1.900
17/08/2020	-0,96%	-0,86	88,61	89,50	88,50	89,99	2M	1.453
14/08/2020	0,79%	0,70	89,47	88,77	88,50	89,71	2M	1.224
13/08/2020	1,34%	1,17	88,77	87,77	87,16	88,77	6M	3.962
12/08/2020	0,23%	0,20	87,60	87,66	86,88	87,66	4M	1.469
11/08/2020	-1,20%	-1,06	87,40	88,46	87,00	88,76	3M	2.075
10/08/2020	-0,16%	-0,14	88,46	88,60	88,11	89,19	4M	1.487
07/08/2020	-0,45%	-0,40	88,60	89,01	88,01	89,30	1M	1.219
06/08/2020	0,25%	0,22	89,00	88,78	87,00	89,73	6M	2.289
05/08/2020	0,32%	0,28	88,78	88,50	88,05	89,00	4M	1.727
04/08/2020	0,40%	0,35	88,50	88,39	87,41	90,62	4M	1.260
03/08/2020	0,14%	0,12	88,15	87,72	86,67	88,39	4M	1.248
31/07/2020	0,03%	0,03	88,03	88,00	87,35	88,76	3M	2.899
30/07/2020	1,98%	1,71	88,00	86,29	85,50	88,26	5M	1.465
29/07/2020	1,40%	1,19	86,29	85,00	84,41	86,75	4M	1.869
28/07/2020	-0,44%	-0,38	85,10	85,48	84,70	85,56	4M	1.541
27/07/2020	-1,04%	-0,90	85,48	86,32	84,93	86,46	4M	1.704
24/07/2020	0,97%	0,83	86,38	85,60	85,05	86,55	4M	955
23/07/2020	-0,12%	-0,10	85,55	85,90	84,69	86,06	5M	1.452
22/07/2020	-1,44%	-1,25	85,65	86,90	85,21	86,96	4M	1.736
21/07/2020	-0,32%	-0,28	86,90	87,15	86,75	87,15	2M	882
20/07/2020	0,07%	0,06	87,18	87,12	86,72	87,90	4M	1.359
17/07/2020	-0,11%	-0,10	87,12	87,42	86,50	87,48	3M	1.030
16/07/2020	-0,55%	-0,48	87,22	87,70	87,16	88,65	3M	1.091
15/07/2020	-0,33%	-0,29	87,70	88,02	87,02	88,21	4M	1.201
14/07/2020	-0,79%	-0,70	87,99	88,40	87,95	88,59	6M	1.047
13/07/2020	0,69%	0,61	88,69	88,08	86,80	89,00	5M	1.844
10/07/2020	-	-	88,08	88,19	87,40	88,99	6M	1.581

Date,Open,High,Low,Close,Volume
22-Jan-21,88.88,88.95,88.57,88.90,1907640
21-Jan-21,88.69,89.09,88.14,88.79,4612439
20-Jan-21,87.91,88.88,87.71,88.69,4478303
19-Jan-21,87.50,88.00,87.23,87.91,5305724
18-Jan-21,87.70,87.91,87.01,87.56,2982210
15-Jan-21,88.00,88.12,87.02,87.70,5525994
14-Jan-21,87.60,88.12,87.56,87.95,3720548
13-Jan-21,87.93,88.09,87.50,87.71,3459928
12-Jan-21,88.55,89.28,87.90,87.92,4389799
11-Jan-21,88.27,88.62,87.51,88.53,2606347
08-Jan-21,88.29,88.80,87.99,88.64,2262742
07-Jan-21,87.80,88.30,87.28,88.29,2356516
06-Jan-21,87.45,88.24,87.41,88.24,3535576
05-Jan-21,87.39,88.30,87.36,87.40,5095521
04-Jan-21,86.99,87.98,86.70,87.40,4011886
30-Dec-20,86.35,87.49,86.30,87.05,2485933
29-Dec-20,85.92,86.34,85.85,86.30,3129186
28-Dec-20,85.95,86.09,85.68,85.92,4707956
23-Dec-20,85.51,86.20,85.51,85.96,7450773
22-Dec-20,85.80,85.97,85.50,85.50,5656697
21-Dec-20,86.20,86.46,85.81,85.81,4088719
18-Dec-20,86.30,86.49,86.05,86.20,7487254
17-Dec-20,86.55,87.29,86.30,86.30,5643242
16-Dec-20,86.42,87.00,86.32,86.54,3841335
15-Dec-20,86.10,86.63,86.05,86.42,5403605
14-Dec-20,86.16,86.53,86.01,86.11,7351020
11-Dec-20,86.50,86.66,86.00,86.15,6055682
10-Dec-20,87.10,87.10,86.02,86.50,4573262
09-Dec-20,86.86,88.01,86.56,87.64,7441173
08-Dec-20,86.83,87.97,85.89,86.87,9379774
07-Dec-20,87.03,87.28,86.80,86.90,5657038
04-Dec-20,86.88,88.01,86.57,87.29,3249424
03-Dec-20,87.10,87.17,86.81,87.00,8444895
02-Dec-20,87.99,88.01,86.41,86.80,11402860
01-Dec-20,88.25,88.60,88.00,88.14,3285240
30-Nov-20,89.00,89.30,88.15,88.70,4119218
27-Nov-20,88.83,89.35,88.63,88.94,2872233
26-Nov-20,88.75,89.05,88.00,88.83,3707468
25-Nov-20,89.40,89.43,88.70,88.76,3816716
24-Nov-20,88.71,89.49,88.40,89.44,4591878
23-Nov-20,88.97,89.25,88.45,89.00,3400440
20-Nov-20,88.19,89.06,88.01,88.99,3247376
19-Nov-20,89.77,89.94,87.91,88.18,8402204
18-Nov-20,90.33,90.58,89.49,89.94,4689395
17-Nov-20,91.00,91.00,90.00,90.36,2616134
16-Nov-20,91.50,92.14,90.75,91.00,2599273
13-Nov-20,91.21,92.99,90.99,91.50,2791916
12-Nov-20,90.31,92.10,90.05,91.19,2698904
11-Nov-20,89.42,92.00,89.14,90.30,4279226
10-Nov-20,89.90,89.98,88.90,89.71,6990229
09-Nov-20,91.00,91.00,89.90,89.90,3287224
06-Nov-20,91.49,91.50,89.65,90.50,3515650
05-Nov-20,91.49,91.49,90.11,91.49,3809158
04-Nov-20,90.33,91.49,90.02,91.49,3396097
03-Nov-20,90.00,91.49,88.32,90.33,2591400
30-Oct-20,92.28,93.38,91.65,91.95,5423415
29-Oct-20,92.50,93.46,91.50,92.11,5590617
28-Oct-20,91.78,92.60,91.15,92.50,4282563
27-Oct-20,93.20,93.37,91.63,91.78,2614002
26-Oct-20,93.23,93.47,92.99,93.46,5122867
23-Oct-20,94.00,94.16,93.00,93.23,2935418
22-Oct-20,93.40,94.18,93.00,94.00,2030694
21-Oct-20,92.55,93.75,92.53,93.75,3821052
20-Oct-20,92.81,92.95,92.20,92.55,3573637
19-Oct-20,92.28,93.04,92.00,92.30,2704360
16-Oct-20,91.99,94.48,91.27,92.28,7470896
15-Oct-20,91.12,92.03,90.97,91.99,4400643
14-Oct-20,91.50,91.50,90.50,91.12,4409641
13-Oct-20,91.00,91.80,90.80,91.60,2406522
09-Oct-20,90.09,91.10,90.01,91.10,3380118
08-Oct-20,90.20,90.20,89.90,90.15,2486700
07-Oct-20,89.94,90.50,89.48,90.32,2354353
06-Oct-20,90.00,90.46,89.60,89.61,4174282
05-Oct-20,89.99,90.47,89.42,90.05,6627160
02-Oct-20,90.40,90.65,88.02,89.99,3330215
01-Oct-20,89.93,90.50,89.69,90.30,4550394
30-Sep-20,90.40,90.98,90.02,90.25,2825260
29-Sep-20,90.12,90.98,89.80,90.42,4835954
28-Sep-20,90.18,90.18,89.21,90.12,5278768
25-Sep-20,89.76,90.48,89.47,90.18,4221846
24-Sep-20,89.50,89.77,88.50,89.56,2529536
23-Sep-20,88.05,89.66,88.01,89.50,4431692
22-Sep-20,89.07,89.35,87.90,88.02,5998213
21-Sep-20,88.53,89.22,87.88,88.99,4870478
18-Sep-20,89.02,89.50,88.12,88.53,5495383
17-Sep-20,89.26,89.37,88.67,89.02,3903423
16-Sep-20,89.75,89.75,88.80,89.22,3447095
15-Sep-20,90.20,90.47,87.57,89.81,4415701
14-Sep-20,90.50,90.81,89.66,90.20,3632531
11-Sep-20,89.15,92.48,89.09,90.50,5868094
10-Sep-20,89.00,90.00,88.40,89.02,3576255
09-Sep-20,88.50,89.15,88.30,89.01,3074673
08-Sep-20,88.56,89.10,88.03,88.50,3503450
04-Sep-20,89.10,89.10,88.78,89.00,2152466
03-Sep-20,88.78,89.15,88.75,89.00,2151620
02-Sep-20,88.62,88.96,88.36,88.78,3418074
01-Sep-20,88.98,89.00,88.20,88.63,2657548
31-Aug-20,89.10,89.50,88.91,89.27,2029797
28-Aug-20,89.02,89.87,88.95,89.07,3069848
27-Aug-20,89.76,89.85,89.00,89.40,1956796
26-Aug-20,89.60,89.85,89.15,89.76,3088361
25-Aug-20,89.15,89.87,88.62,89.60,2627829
24-Aug-20,89.00,90.07,88.61,89.05,3445000
21-Aug-20,88.66,89.30,88.66,89.00,1551093
20-Aug-20,88.40,89.20,88.40,88.81,3972765
19-Aug-20,88.46,89.30,88.02,88.29,4230573
18-Aug-20,88.95,89.50,88.08,88.40,3029888
17-Aug-20,89.50,89.99,88.50,88.61,1830113
14-Aug-20,88.77,89.71,88.50,89.47,2401290
13-Aug-20,87.77,88.77,87.16,88.77,5666604
12-Aug-20,87.66,87.66,86.88,87.60,3964663
11-Aug-20,88.46,88.76,87.00,87.40,2928003
10-Aug-20,88.60,89.19,88.11,88.46,3555632
07-Aug-20,89.01,89.30,88.01,88.60,1447615
06-Aug-20,88.78,89.73,87.00,89.00,6282243
05-Aug-20,88.50,89.00,88.05,88.78,4290050
04-Aug-20,88.39,90.62,87.41,88.50,3527859
03-Aug-20,87.72,88.39,86.67,88.15,3871232
31-Jul-20,88.00,88.76,87.35,88.03,3321413
30-Jul-20,86.29,88.26,85.50,88.00,4739470
29-Jul-20,85.00,86.75,84.41,86.29,4202298
28-Jul-20,85.48,85.56,84.70,85.10,4402929
27-Jul-20,86.32,86.46,84.93,85.48,3860113
24-Jul-20,85.60,86.55,85.05,86.38,4039158
23-Jul-20,85.90,86.06,84.69,85.55,4916698
22-Jul-20,86.90,86.96,85.21,85.65,3847215
21-Jul-20,87.15,87.15,86.75,86.90,1851767
20-Jul-20,87.12,87.90,86.72,87.18,4010450
17-Jul-20,87.42,87.48,86.50,87.12,3432474
16-Jul-20,87.70,88.65,87.16,87.22,2852590
15-Jul-20,88.02,88.21,87.02,87.70,3657577
14-Jul-20,88.40,88.59,87.95,87.99,5582311
13-Jul-20,88.08,89.00,86.80,88.69,4548115
10-Jul-20,88.19,88.99,87.40,88.08,5844941

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

links do ibovX
home
histórico por papel Bovespa
histórico do Ibovespa
principais bolsas mundiais
maiores baixas Bovespa
maiores altas Bovespa
papéis com baixas consecutivas
papéis com altas consecutivas
variação dos papéis Bovespa
quantidade de altas e baixas Bovespa
maiores volume Bovespa
maiores negócios Bovespa
IFR dos papéis Bovespa
volatilidae dos papéis Bovespa
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
cotação moedas / Bitcoin
meus papéis Bovespa
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: KNCR11

cotações, gráficos e mais...