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
26/07/2024	0,53%	0,56	105,86	105,58	105,42	106,24	11M	11.780
25/07/2024	-0,09%	-0,09	105,30	105,29	105,20	105,55	9M	10.631
24/07/2024	0,76%	0,80	105,39	104,70	104,59	105,39	11M	12.896
23/07/2024	-0,07%	-0,07	104,59	104,87	104,31	104,97	10M	9.903
22/07/2024	-0,51%	-0,54	104,66	105,20	104,40	105,59	22M	13.779
19/07/2024	0,45%	0,47	105,20	104,85	104,40	105,24	10M	14.414
18/07/2024	0,27%	0,28	104,73	104,72	104,32	104,73	11M	8.593
17/07/2024	-0,01%	-0,01	104,45	104,45	104,26	104,78	12M	9.039
16/07/2024	0,29%	0,30	104,46	104,37	104,05	104,52	11M	10.130
15/07/2024	0,15%	0,16	104,16	104,43	103,99	104,93	17M	19.463
12/07/2024	-0,21%	-0,22	104,00	104,50	104,00	105,35	22M	14.955
11/07/2024	0,03%	0,03	104,22	104,30	104,16	104,76	12M	13.130
10/07/2024	-0,81%	-0,85	104,19	105,08	104,00	105,35	9M	10.900
09/07/2024	0,04%	0,04	105,04	105,00	104,87	105,20	6M	6.167
08/07/2024	0,57%	0,60	105,00	104,61	104,41	105,70	16M	13.706
05/07/2024	0,37%	0,39	104,40	104,21	103,92	104,50	15M	14.349
04/07/2024	0,30%	0,31	104,01	103,91	103,40	104,20	15M	12.052
03/07/2024	-0,43%	-0,45	103,70	104,35	103,20	104,49	18M	17.764
02/07/2024	-0,14%	-0,15	104,15	104,45	104,05	105,00	15M	17.382
01/07/2024	-1,60%	-1,70	104,30	105,00	104,10	105,26	18M	16.918
28/06/2024	0,01%	0,01	106,00	106,16	105,60	106,78	17M	32.720
27/06/2024	0,37%	0,39	105,99	105,48	105,30	105,99	11M	12.865
26/06/2024	0,98%	1,02	105,60	104,71	104,43	105,78	12M	20.677
25/06/2024	0,41%	0,43	104,58	104,36	104,14	104,66	8M	12.440
24/06/2024	-0,14%	-0,15	104,15	104,35	103,96	104,39	10M	14.091
21/06/2024	0,12%	0,13	104,30	104,28	104,10	104,41	8M	11.203
20/06/2024	-0,04%	-0,04	104,17	104,39	103,90	104,39	10M	10.103
19/06/2024	0,16%	0,17	104,21	104,10	104,10	104,39	10M	12.326
18/06/2024	0,08%	0,08	104,04	103,99	103,92	104,35	10M	17.913
17/06/2024	-0,03%	-0,03	103,96	103,99	103,81	104,09	8M	13.713
14/06/2024	-0,30%	-0,31	103,99	104,27	103,81	104,27	9M	12.523
13/06/2024	-0,05%	-0,05	104,30	104,28	103,90	104,35	8M	9.442
12/06/2024	0,23%	0,24	104,35	104,23	104,10	104,40	8M	10.766
11/06/2024	0,20%	0,21	104,11	104,30	103,90	104,39	7M	8.259
10/06/2024	-0,38%	-0,40	103,90	104,15	103,90	104,38	10M	15.832
07/06/2024	0,81%	0,84	104,30	103,55	103,31	104,30	13M	19.376
06/06/2024	-0,12%	-0,12	103,46	103,70	103,43	103,93	9M	9.678
05/06/2024	0,00%	0,00	103,58	103,79	103,49	103,95	8M	9.906
04/06/2024	-0,12%	-0,12	103,58	103,80	103,40	103,82	7M	7.862
03/06/2024	-0,75%	-0,78	103,70	103,77	103,35	104,05	10M	11.037
31/05/2024	0,00%	0,00	104,48	104,57	104,28	104,68	13M	15.183
29/05/2024	0,52%	0,54	104,48	104,16	103,86	104,49	11M	22.024
28/05/2024	-1,00%	-1,05	103,94	104,75	103,75	104,75	11M	17.222
27/05/2024	0,51%	0,53	104,99	104,46	104,35	105,00	20M	23.831
24/05/2024	0,01%	0,01	104,46	104,28	104,28	104,70	14M	20.122
23/05/2024	0,17%	0,18	104,45	104,27	104,07	104,64	15M	40.655
22/05/2024	0,27%	0,28	104,27	104,14	103,61	104,42	12M	20.426
21/05/2024	-0,46%	-0,48	103,99	104,47	103,80	104,64	8M	16.718
20/05/2024	0,44%	0,46	104,47	104,06	103,86	104,50	10M	14.654
17/05/2024	0,44%	0,46	104,01	103,85	103,51	104,15	14M	20.661
16/05/2024	0,58%	0,60	103,55	103,07	103,07	103,70	9M	10.010
15/05/2024	0,46%	0,47	102,95	102,69	102,63	102,95	9M	13.426
14/05/2024	0,21%	0,21	102,48	102,71	102,27	103,28	10M	10.613
13/05/2024	-1,14%	-1,18	102,27	103,45	102,22	103,98	13M	14.549
10/05/2024	-0,39%	-0,41	103,45	103,96	103,30	103,98	7M	10.902
09/05/2024	0,04%	0,04	103,86	103,79	103,30	104,06	10M	12.489
08/05/2024	-0,34%	-0,35	103,82	104,18	103,60	104,31	8M	10.604
07/05/2024	0,02%	0,02	104,17	104,00	103,70	104,17	8M	14.447
06/05/2024	0,51%	0,53	104,15	103,70	103,50	104,20	10M	12.362
03/05/2024	0,36%	0,37	103,62	103,54	103,07	104,00	11M	14.592
02/05/2024	-1,68%	-1,76	103,25	104,01	102,16	104,01	13M	21.248
30/04/2024	0,70%	0,73	105,01	104,35	104,12	105,19	9M	17.691
29/04/2024	0,28%	0,29	104,28	104,12	103,93	104,60	11M	19.348
26/04/2024	0,09%	0,09	103,99	103,90	103,70	104,30	10M	25.759
25/04/2024	0,08%	0,08	103,90	103,82	103,25	103,99	13M	13.989
24/04/2024	0,31%	0,32	103,82	103,45	103,35	103,97	11M	17.090
23/04/2024	0,30%	0,31	103,50	103,28	103,16	103,67	9M	16.502
22/04/2024	-0,57%	-0,59	103,19	103,78	103,19	104,00	8M	13.022
19/04/2024	0,01%	0,01	103,78	103,50	102,99	103,85	10M	11.523
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	-	-	103,45	103,43	103,18	103,60	9M	16.337

Date,Open,High,Low,Close,Volume
26-Jul-24,105.58,106.24,105.42,105.86,11076178
25-Jul-24,105.29,105.55,105.20,105.30,8930664
24-Jul-24,104.70,105.39,104.59,105.39,11143276
23-Jul-24,104.87,104.97,104.31,104.59,10026762
22-Jul-24,105.20,105.59,104.40,104.66,22394841
19-Jul-24,104.85,105.24,104.40,105.20,10185055
18-Jul-24,104.72,104.73,104.32,104.73,11171222
17-Jul-24,104.45,104.78,104.26,104.45,12276715
16-Jul-24,104.37,104.52,104.05,104.46,11124410
15-Jul-24,104.43,104.93,103.99,104.16,17446495
12-Jul-24,104.50,105.35,104.00,104.00,21912534
11-Jul-24,104.30,104.76,104.16,104.22,12418454
10-Jul-24,105.08,105.35,104.00,104.19,9242540
09-Jul-24,105.00,105.20,104.87,105.04,6420826
08-Jul-24,104.61,105.70,104.41,105.00,15869602
05-Jul-24,104.21,104.50,103.92,104.40,15053454
04-Jul-24,103.91,104.20,103.40,104.01,14816037
03-Jul-24,104.35,104.49,103.20,103.70,17786284
02-Jul-24,104.45,105.00,104.05,104.15,14764212
01-Jul-24,105.00,105.26,104.10,104.30,17619542
28-Jun-24,106.16,106.78,105.60,106.00,16737742
27-Jun-24,105.48,105.99,105.30,105.99,10704689
26-Jun-24,104.71,105.78,104.43,105.60,12218288
25-Jun-24,104.36,104.66,104.14,104.58,7515629
24-Jun-24,104.35,104.39,103.96,104.15,9665553
21-Jun-24,104.28,104.41,104.10,104.30,8339726
20-Jun-24,104.39,104.39,103.90,104.17,10412134
19-Jun-24,104.10,104.39,104.10,104.21,9803926
18-Jun-24,103.99,104.35,103.92,104.04,10280173
17-Jun-24,103.99,104.09,103.81,103.96,8189325
14-Jun-24,104.27,104.27,103.81,103.99,8952027
13-Jun-24,104.28,104.35,103.90,104.30,8345030
12-Jun-24,104.23,104.40,104.10,104.35,8235472
11-Jun-24,104.30,104.39,103.90,104.11,6545597
10-Jun-24,104.15,104.38,103.90,103.90,9626100
07-Jun-24,103.55,104.30,103.31,104.30,13205706
06-Jun-24,103.70,103.93,103.43,103.46,9320973
05-Jun-24,103.79,103.95,103.49,103.58,7855850
04-Jun-24,103.80,103.82,103.40,103.58,7307461
03-Jun-24,103.77,104.05,103.35,103.70,9653615
31-May-24,104.57,104.68,104.28,104.48,12520833
29-May-24,104.16,104.49,103.86,104.48,11438885
28-May-24,104.75,104.75,103.75,103.94,11471758
27-May-24,104.46,105.00,104.35,104.99,19822893
24-May-24,104.28,104.70,104.28,104.46,14154991
23-May-24,104.27,104.64,104.07,104.45,14662155
22-May-24,104.14,104.42,103.61,104.27,12093270
21-May-24,104.47,104.64,103.80,103.99,7539146
20-May-24,104.06,104.50,103.86,104.47,10022944
17-May-24,103.85,104.15,103.51,104.01,13633674
16-May-24,103.07,103.70,103.07,103.55,8599013
15-May-24,102.69,102.95,102.63,102.95,9465173
14-May-24,102.71,103.28,102.27,102.48,9645903
13-May-24,103.45,103.98,102.22,102.27,12871899
10-May-24,103.96,103.98,103.30,103.45,7063364
09-May-24,103.79,104.06,103.30,103.86,9925572
08-May-24,104.18,104.31,103.60,103.82,8485098
07-May-24,104.00,104.17,103.70,104.17,8049360
06-May-24,103.70,104.20,103.50,104.15,9900132
03-May-24,103.54,104.00,103.07,103.62,11392557
02-May-24,104.01,104.01,102.16,103.25,13476854
30-Apr-24,104.35,105.19,104.12,105.01,9485018
29-Apr-24,104.12,104.60,103.93,104.28,11031621
26-Apr-24,103.90,104.30,103.70,103.99,10032178
25-Apr-24,103.82,103.99,103.25,103.90,12865823
24-Apr-24,103.45,103.97,103.35,103.82,10629188
23-Apr-24,103.28,103.67,103.16,103.50,9276354
22-Apr-24,103.78,104.00,103.19,103.19,7857889
19-Apr-24,103.50,103.85,102.99,103.78,9773387
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

*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