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 |
| 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 |
| 28/05/2019 | 0,12% | 0,13 | 104,30 | 104,22 | 104,07 | 104,69 | 4M | 1.137 |
| 27/05/2019 | -0,60% | -0,63 | 104,17 | 104,65 | 104,06 | 104,80 | 6M | 1.266 |
| 24/05/2019 | 0,19% | 0,20 | 104,80 | 104,50 | 104,48 | 104,89 | 3M | 565 |
| 23/05/2019 | -0,12% | -0,13 | 104,60 | 104,71 | 104,35 | 104,89 | 3M | 523 |
| 22/05/2019 | 0,22% | 0,23 | 104,73 | 104,70 | 104,50 | 104,75 | 3M | 498 |
| 21/05/2019 | -0,04% | -0,04 | 104,50 | 104,49 | 103,96 | 104,69 | 5M | 1.213 |
| 20/05/2019 | 0,41% | 0,43 | 104,54 | 104,19 | 103,87 | 104,60 | 4M | 824 |
| 17/05/2019 | 0,46% | 0,48 | 104,11 | 103,67 | 103,67 | 104,30 | 3M | 691 |
| 16/05/2019 | -0,14% | -0,15 | 103,63 | 103,80 | 103,60 | 104,32 | 3M | 839 |
| 15/05/2019 | -0,18% | -0,19 | 103,78 | 103,85 | 103,60 | 104,06 | 8M | 947 |
| 14/05/2019 | 0,12% | 0,12 | 103,97 | 103,85 | 103,80 | 104,10 | 6M | 845 |
| 13/05/2019 | -0,14% | -0,15 | 103,85 | 103,80 | 103,75 | 104,14 | 2M | 383 |
| 10/05/2019 | -0,14% | -0,15 | 104,00 | 104,20 | 103,80 | 104,30 | 4M | 1.265 |
| 09/05/2019 | 0,24% | 0,25 | 104,15 | 103,80 | 103,62 | 104,20 | 4M | 663 |
| 08/05/2019 | 0,11% | 0,11 | 103,90 | 103,79 | 103,66 | 103,95 | 2M | 548 |
| 07/05/2019 | 0,18% | 0,19 | 103,79 | 103,62 | 103,60 | 103,88 | 5M | 1.718 |
| 06/05/2019 | -0,25% | -0,26 | 103,60 | 103,86 | 103,55 | 103,94 | 3M | 904 |
| 03/05/2019 | 0,01% | 0,01 | 103,86 | 103,80 | 103,50 | 103,94 | 12M | 10.876 |
| 02/05/2019 | -0,81% | -0,85 | 103,85 | 104,20 | 103,50 | 104,20 | 6M | 1.266 |
| 30/04/2019 | 0,10% | 0,10 | 104,70 | 104,60 | 104,26 | 104,70 | 2M | 905 |
| 29/04/2019 | 0,41% | 0,43 | 104,60 | 104,17 | 103,85 | 104,67 | 5M | 857 |
| 26/04/2019 | 0,07% | 0,07 | 104,17 | 104,10 | 103,93 | 104,37 | 2M | 477 |
| 25/04/2019 | -0,22% | -0,23 | 104,10 | 104,17 | 103,84 | 104,28 | 2M | 479 |
| 24/04/2019 | 0,44% | 0,46 | 104,33 | 103,91 | 103,84 | 104,38 | 2M | 858 |
| 23/04/2019 | -0,16% | -0,17 | 103,87 | 104,00 | 103,50 | 104,20 | 3M | 632 |
| 22/04/2019 | -0,25% | -0,26 | 104,04 | 104,30 | 104,02 | 104,30 | 2M | 468 |
| 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 |
Date,Open,High,Low,Close,Volume
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-19,104.22,104.69,104.07,104.30,4137414
27-May-19,104.65,104.80,104.06,104.17,5571904
24-May-19,104.50,104.89,104.48,104.80,3014579
23-May-19,104.71,104.89,104.35,104.60,2991921
22-May-19,104.70,104.75,104.50,104.73,2889790
21-May-19,104.49,104.69,103.96,104.50,4959493
20-May-19,104.19,104.60,103.87,104.54,4420968
17-May-19,103.67,104.30,103.67,104.11,2867876
16-May-19,103.80,104.32,103.60,103.63,3241141
15-May-19,103.85,104.06,103.60,103.78,8318369
14-May-19,103.85,104.10,103.80,103.97,5574883
13-May-19,103.80,104.14,103.75,103.85,2440003
10-May-19,104.20,104.30,103.80,104.00,4128373
09-May-19,103.80,104.20,103.62,104.15,4036127
08-May-19,103.79,103.95,103.66,103.90,2066611
07-May-19,103.62,103.88,103.60,103.79,5355448
06-May-19,103.86,103.94,103.55,103.60,3229045
03-May-19,103.80,103.94,103.50,103.86,11913644
02-May-19,104.20,104.20,103.50,103.85,5972491
30-Apr-19,104.60,104.70,104.26,104.70,1885672
29-Apr-19,104.17,104.67,103.85,104.60,4620804
26-Apr-19,104.10,104.37,103.93,104.17,2275048
25-Apr-19,104.17,104.28,103.84,104.10,1761907
24-Apr-19,103.91,104.38,103.84,104.33,2497328
23-Apr-19,104.00,104.20,103.50,103.87,2907773
22-Apr-19,104.30,104.30,104.02,104.04,1770775
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-19,105.38,105.52,105.20,105.21,3825196
16-Jan-19,105.26,105.50,105.08,105.41,3825196
15-Jan-19,105.50,105.50,105.05,105.21,3825196
14-Jan-19,105.20,105.75,105.06,105.45,3825196
11-Jan-19,105.22,105.55,105.15,105.20,3825196
10-Jan-19,105.02,105.44,104.99,105.22,3825196
09-Jan-19,105.38,105.45,105.00,105.09,3825196
08-Jan-19,105.03,105.70,105.00,105.50,3825196
07-Jan-19,104.89,105.30,104.75,105.19,3825196
04-Jan-19,105.21,105.21,104.81,105.00,3825196
03-Jan-19,105.26,105.27,105.00,105.15,3825196
02-Jan-19,105.49,105.49,105.02,105.16,3825196
28-Dec-18,105.90,105.98,105.50,105.98,3825196
27-Dec-18,105.71,106.00,105.40,105.94,3825196
26-Dec-18,105.45,105.89,105.00,105.70,3825196
21-Dec-18,105.32,105.67,104.98,105.46,3825196
20-Dec-18,104.85,105.50,104.82,105.11,3825196
19-Dec-18,105.10,105.33,104.80,104.84,3825196
18-Dec-18,105.17,105.34,104.84,105.10,3825196
17-Dec-18,105.20,105.40,104.81,105.10,3825196
14-Dec-18,105.28,105.64,105.00,105.12,3825196
13-Dec-18,105.14,105.60,105.00,105.19,3825196
12-Dec-18,105.20,105.69,105.13,105.30,3825196
11-Dec-18,105.10,105.45,105.05,105.05,3825196
10-Dec-18,105.23,105.48,104.83,105.05,3825196
07-Dec-18,105.23,105.50,105.00,105.36,3825196
06-Dec-18,105.02,105.35,105.00,105.24,3825196
05-Dec-18,104.83,105.26,104.75,105.25,3825196
04-Dec-18,105.25,105.40,104.62,104.97,3825196
03-Dec-18,105.63,105.63,105.01,105.19,3825196
30-Nov-18,106.16,106.40,106.05,106.36,3825196
29-Nov-18,105.88,106.40,105.72,106.40,3825196
28-Nov-18,105.80,106.09,105.52,106.09,3825196
*exoneração de responsabilidade