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
20/01/2026	0,05%	0,05	106,33	106,43	105,53	106,44	17M	15.766
19/01/2026	0,63%	0,67	106,28	105,98	105,80	106,28	19M	17.897
16/01/2026	0,22%	0,23	105,61	105,63	105,47	105,99	18M	21.556
15/01/2026	-0,22%	-0,23	105,38	105,74	105,35	105,95	17M	19.056
14/01/2026	-0,13%	-0,14	105,61	105,75	105,44	105,96	20M	23.017
13/01/2026	-0,13%	-0,14	105,75	106,29	105,59	106,29	16M	16.227
12/01/2026	0,43%	0,45	105,89	105,45	105,35	106,02	16M	19.060

09/01/2026	0,32%	0,34	105,44	105,10	105,09	105,90	17M	16.776
08/01/2026	-0,10%	-0,10	105,10	105,68	104,78	105,68	16M	16.404
07/01/2026	-0,69%	-0,73	105,20	106,29	105,06	106,29	24M	28.972
06/01/2026	-0,54%	-0,57	105,93	106,50	105,91	106,68	19M	20.357
05/01/2026	0,28%	0,30	106,50	106,69	106,35	106,69	16M	18.647
02/01/2026	-1,22%	-1,31	106,20	106,58	106,08	106,59	16M	15.693
30/12/2025	0,21%	0,23	107,51	107,80	107,45	107,84	15M	15.922
29/12/2025	0,02%	0,02	107,28	107,70	107,28	107,90	19M	19.928
26/12/2025	0,67%	0,71	107,26	107,10	106,90	107,58	17M	21.488
23/12/2025	-0,19%	-0,20	106,55	106,75	105,95	107,19	19M	16.892
22/12/2025	1,54%	1,62	106,75	106,19	105,82	106,90	15M	21.144
19/12/2025	-0,43%	-0,45	105,13	105,88	105,13	106,09	22M	24.083
18/12/2025	0,23%	0,24	105,58	105,71	105,24	105,88	13M	17.198
17/12/2025	-0,36%	-0,38	105,34	105,89	105,21	105,90	13M	13.586
16/12/2025	0,14%	0,15	105,72	105,99	105,57	106,00	12M	18.092
15/12/2025	0,09%	0,09	105,57	105,73	105,52	105,99	15M	21.565
12/12/2025	0,22%	0,23	105,48	105,77	105,25	105,80	12M	16.844
11/12/2025	0,48%	0,50	105,25	105,00	104,84	105,63	12M	15.890
10/12/2025	-0,13%	-0,14	104,75	104,99	104,57	105,00	11M	14.982
09/12/2025	0,10%	0,11	104,89	105,08	104,32	105,17	14M	18.544
08/12/2025	0,17%	0,18	104,78	105,34	104,64	105,34	16M	20.356
05/12/2025	-0,17%	-0,18	104,60	104,78	104,57	105,00	13M	21.519
04/12/2025	0,11%	0,11	104,78	104,67	104,53	104,80	10M	11.757
03/12/2025	-0,12%	-0,13	104,67	104,80	104,55	105,10	10M	12.405
02/12/2025	-0,25%	-0,26	104,80	105,20	104,38	105,20	25M	20.946
01/12/2025	-1,25%	-1,33	105,06	105,79	105,04	105,89	22M	21.834
28/11/2025	0,22%	0,23	106,39	106,49	105,98	106,80	22M	39.272
27/11/2025	0,58%	0,61	106,16	105,89	105,65	106,25	15M	32.819
26/11/2025	-0,24%	-0,25	105,55	105,99	105,39	106,00	16M	13.612
25/11/2025	0,17%	0,18	105,80	105,62	105,40	105,95	14M	18.875
24/11/2025	0,02%	0,02	105,62	105,97	105,20	105,97	16M	26.663
21/11/2025	0,49%	0,52	105,60	105,49	105,00	105,83	12M	26.335
19/11/2025	0,17%	0,18	105,08	105,36	104,95	105,61	13M	14.798
18/11/2025	0,01%	0,01	104,90	104,98	104,87	105,25	14M	20.767
17/11/2025	0,45%	0,47	104,89	104,80	104,42	104,89	17M	18.318
14/11/2025	-0,12%	-0,13	104,42	104,62	104,14	104,74	22M	24.529
13/11/2025	0,05%	0,05	104,55	104,94	104,35	104,97	12M	14.350
12/11/2025	-0,26%	-0,27	104,50	105,00	104,50	105,16	10M	13.306
11/11/2025	0,07%	0,07	104,77	104,91	104,50	105,10	14M	12.173
10/11/2025	-0,48%	-0,50	104,70	105,39	104,30	105,41	22M	21.688
07/11/2025	0,43%	0,45	105,20	104,77	104,61	105,44	15M	16.794
06/11/2025	0,38%	0,40	104,75	104,60	104,46	104,82	13M	12.231
05/11/2025	0,14%	0,15	104,35	104,78	104,20	104,78	11M	16.773
04/11/2025	-0,30%	-0,31	104,20	104,87	104,14	104,90	14M	17.854
03/11/2025	-1,41%	-1,49	104,51	105,03	104,10	105,03	19M	18.610
31/10/2025	0,26%	0,28	106,00	105,99	105,57	106,35	14M	19.002
30/10/2025	-0,61%	-0,65	105,72	106,40	105,50	106,40	13M	13.029
29/10/2025	0,42%	0,44	106,37	106,28	105,93	106,48	13M	12.721
28/10/2025	0,14%	0,15	105,93	105,85	105,79	106,43	11M	13.760
27/10/2025	0,08%	0,08	105,78	106,00	105,70	106,29	19M	22.586
24/10/2025	0,67%	0,70	105,70	105,10	104,88	105,70	11M	17.551
23/10/2025	0,07%	0,07	105,00	104,96	104,61	105,00	12M	13.561
22/10/2025	0,02%	0,02	104,93	104,75	104,50	104,98	11M	12.121
21/10/2025	0,69%	0,72	104,91	104,50	104,37	104,91	15M	16.350
20/10/2025	-0,44%	-0,46	104,19	104,79	103,91	104,95	25M	16.289
17/10/2025	0,24%	0,25	104,65	104,59	104,40	104,80	12M	13.718
16/10/2025	0,05%	0,05	104,40	104,65	104,16	104,67	9M	22.287
15/10/2025	0,05%	0,05	104,35	104,47	104,16	104,64	13M	16.788
14/10/2025	-0,06%	-0,06	104,30	104,39	104,30	104,55	11M	11.937
13/10/2025	-0,32%	-0,34	104,36	104,68	104,29	104,70	21M	17.881
10/10/2025	0,31%	0,32	104,70	104,67	104,29	105,08	16M	13.901
09/10/2025	0,19%	0,20	104,38	104,20	104,00	104,67	11M	11.423
08/10/2025	0,40%	0,41	104,18	103,86	103,80	104,40	12M	14.525
07/10/2025	-0,27%	-0,28	103,77	104,20	103,69	104,26	14M	17.664
06/10/2025	-0,10%	-0,10	104,05	104,55	104,00	104,55	12M	16.872
03/10/2025	-0,01%	-0,01	104,15	104,17	103,65	104,41	12M	17.223
02/10/2025	0,52%	0,54	104,16	103,80	103,62	104,22	14M	14.496
01/10/2025	-1,41%	-1,48	103,62	103,75	103,44	104,18	19M	20.307
30/09/2025	0,15%	0,16	105,10	105,09	104,80	105,19	15M	15.510
29/09/2025	0,13%	0,14	104,94	105,09	104,73	105,25	18M	16.596
26/09/2025	-0,29%	-0,30	104,80	105,44	104,60	105,44	16M	20.770
25/09/2025	0,29%	0,30	105,10	104,72	104,72	105,46	12M	18.952
24/09/2025	0,35%	0,37	104,80	104,80	104,63	104,99	11M	16.217
23/09/2025	0,08%	0,08	104,43	104,48	104,35	104,74	14M	27.185
22/09/2025	0,77%	0,80	104,35	104,14	103,90	104,74	17M	22.139
19/09/2025	-1,52%	-1,60	103,55	105,37	103,55	106,17	35M	21.239
18/09/2025	-0,52%	-0,55	105,15	105,99	104,81	105,99	14M	23.084
17/09/2025	-0,29%	-0,31	105,70	106,77	105,61	106,77	13M	24.568
16/09/2025	-0,81%	-0,87	106,01	106,90	106,01	107,44	16M	17.664
15/09/2025	0,64%	0,68	106,88	106,16	106,00	106,89	14M	13.667
12/09/2025	0,35%	0,37	106,20	105,94	105,66	106,34	12M	19.277
11/09/2025	0,14%	0,15	105,83	105,98	105,35	106,20	14M	14.127
10/09/2025	-0,02%	-0,02	105,68	105,75	105,50	105,96	11M	13.638
09/09/2025	0,43%	0,45	105,70	105,40	105,15	105,70	9M	13.237
08/09/2025	0,67%	0,70	105,25	104,66	104,66	105,28	15M	18.321
05/09/2025	-0,42%	-0,44	104,55	105,27	104,46	105,40	13M	13.546
04/09/2025	0,20%	0,21	104,99	105,06	104,78	105,10	9M	11.936
03/09/2025	0,54%	0,56	104,78	104,40	104,22	104,89	8M	13.051
02/09/2025	0,03%	0,03	104,22	104,29	103,58	104,48	12M	14.059
01/09/2025	-1,15%	-1,21	104,19	103,88	103,51	104,29	14M	17.396
29/08/2025	0,48%	0,50	105,40	104,98	104,90	105,64	12M	14.019
28/08/2025	-0,08%	-0,08	104,90	104,95	104,21	105,20	12M	10.125
27/08/2025	0,55%	0,57	104,98	104,65	104,41	104,98	10M	12.504
26/08/2025	0,75%	0,78	104,41	104,00	103,69	104,66	11M	10.951
25/08/2025	0,09%	0,09	103,63	103,84	103,56	104,20	9M	14.044
22/08/2025	-0,11%	-0,11	103,54	103,86	103,16	103,88	12M	17.554
21/08/2025	0,49%	0,51	103,65	103,42	102,90	103,98	12M	13.807
20/08/2025	-0,55%	-0,57	103,14	103,86	103,00	104,20	13M	15.175
19/08/2025	-0,60%	-0,63	103,71	104,34	103,62	104,48	11M	16.907
18/08/2025	0,04%	0,04	104,34	104,35	104,02	104,75	14M	15.003
15/08/2025	0,43%	0,45	104,30	104,14	103,95	104,35	9M	12.422
14/08/2025	0,41%	0,42	103,85	103,50	103,02	104,19	9M	15.307
13/08/2025	1,00%	1,02	103,43	102,68	102,65	103,45	13M	16.722
12/08/2025	-0,85%	-0,88	102,41	103,31	102,25	103,68	17M	26.670
11/08/2025	0,00%	0,00	103,29	103,50	102,79	103,79	9M	15.611
08/08/2025	0,57%	0,59	103,29	102,90	102,41	103,79	11M	20.988
07/08/2025	0,49%	0,50	102,70	102,40	102,15	102,70	9M	16.093
06/08/2025	-0,11%	-0,11	102,20	102,49	101,79	102,66	12M	16.966
05/08/2025	0,05%	0,05	102,31	102,54	102,04	102,88	11M	16.179
04/08/2025	-0,71%	-0,73	102,26	103,26	102,03	103,60	21M	32.425
01/08/2025	-1,90%	-2,00	102,99	104,49	102,70	104,49	15M	24.900
31/07/2025	0,15%	0,16	104,99	104,59	104,50	104,99	12M	15.470
30/07/2025	0,78%	0,81	104,83	104,54	103,96	104,83	9M	12.716
29/07/2025	-0,24%	-0,25	104,02	104,27	103,62	104,58	10M	16.626
28/07/2025	-0,03%	-0,03	104,27	104,40	103,53	104,70	13M	16.201
25/07/2025	0,31%	0,32	104,30	104,12	103,80	104,49	8M	10.797
24/07/2025	0,18%	0,19	103,98	103,88	103,80	104,28	9M	14.236
23/07/2025	0,02%	0,02	103,79	104,00	103,45	104,12	10M	14.259
22/07/2025	0,28%	0,29	103,77	103,90	103,48	104,15	10M	21.886
21/07/2025	-0,75%	-0,78	103,48	104,00	103,30	104,22	11M	15.013
18/07/2025	0,54%	0,56	104,26	103,95	103,78	104,26	7M	11.575
17/07/2025	0,01%	0,01	103,70	103,84	103,52	104,28	11M	15.674
16/07/2025	-0,14%	-0,15	103,69	103,90	103,26	104,00	11M	18.215
15/07/2025	0,43%	0,44	103,84	103,70	103,40	104,00	10M	17.018
14/07/2025	0,07%	0,07	103,40	103,81	103,33	104,00	13M	19.364
11/07/2025	0,12%	0,12	103,33	103,43	103,22	104,02	13M	13.874
10/07/2025	-	-	103,21	103,94	103,15	104,42	13M	12.757

Date,Open,High,Low,Close,Volume
20-Jan-26,106.43,106.44,105.53,106.33,17187167
19-Jan-26,105.98,106.28,105.80,106.28,19349461
16-Jan-26,105.63,105.99,105.47,105.61,17673015
15-Jan-26,105.74,105.95,105.35,105.38,17087301
14-Jan-26,105.75,105.96,105.44,105.61,20435332
13-Jan-26,106.29,106.29,105.59,105.75,16092188
12-Jan-26,105.45,106.02,105.35,105.89,16090263
09-Jan-26,105.10,105.90,105.09,105.44,17221531
08-Jan-26,105.68,105.68,104.78,105.10,16340435
07-Jan-26,106.29,106.29,105.06,105.20,23731534
06-Jan-26,106.50,106.68,105.91,105.93,19454144
05-Jan-26,106.69,106.69,106.35,106.50,16467800
02-Jan-26,106.58,106.59,106.08,106.20,16149052
30-Dec-25,107.80,107.84,107.45,107.51,14606828
29-Dec-25,107.70,107.90,107.28,107.28,19292990
26-Dec-25,107.10,107.58,106.90,107.26,17457576
23-Dec-25,106.75,107.19,105.95,106.55,18691321
22-Dec-25,106.19,106.90,105.82,106.75,15460193
19-Dec-25,105.88,106.09,105.13,105.13,21771133
18-Dec-25,105.71,105.88,105.24,105.58,13300299
17-Dec-25,105.89,105.90,105.21,105.34,13320765
16-Dec-25,105.99,106.00,105.57,105.72,11612439
15-Dec-25,105.73,105.99,105.52,105.57,14513953
12-Dec-25,105.77,105.80,105.25,105.48,11528193
11-Dec-25,105.00,105.63,104.84,105.25,11722261
10-Dec-25,104.99,105.00,104.57,104.75,11113251
09-Dec-25,105.08,105.17,104.32,104.89,14148031
08-Dec-25,105.34,105.34,104.64,104.78,16207163
05-Dec-25,104.78,105.00,104.57,104.60,12540198
04-Dec-25,104.67,104.80,104.53,104.78,10397251
03-Dec-25,104.80,105.10,104.55,104.67,9980561
02-Dec-25,105.20,105.20,104.38,104.80,24533179
01-Dec-25,105.79,105.89,105.04,105.06,22364363
28-Nov-25,106.49,106.80,105.98,106.39,22004600
27-Nov-25,105.89,106.25,105.65,106.16,15447770
26-Nov-25,105.99,106.00,105.39,105.55,15641584
25-Nov-25,105.62,105.95,105.40,105.80,13744523
24-Nov-25,105.97,105.97,105.20,105.62,15824647
21-Nov-25,105.49,105.83,105.00,105.60,11913901
19-Nov-25,105.36,105.61,104.95,105.08,13120168
18-Nov-25,104.98,105.25,104.87,104.90,14369963
17-Nov-25,104.80,104.89,104.42,104.89,16965329
14-Nov-25,104.62,104.74,104.14,104.42,21851662
13-Nov-25,104.94,104.97,104.35,104.55,11665629
12-Nov-25,105.00,105.16,104.50,104.50,10107785
11-Nov-25,104.91,105.10,104.50,104.77,14393613
10-Nov-25,105.39,105.41,104.30,104.70,21679859
07-Nov-25,104.77,105.44,104.61,105.20,15396300
06-Nov-25,104.60,104.82,104.46,104.75,12506097
05-Nov-25,104.78,104.78,104.20,104.35,11071973
04-Nov-25,104.87,104.90,104.14,104.20,13784775
03-Nov-25,105.03,105.03,104.10,104.51,18559229
31-Oct-25,105.99,106.35,105.57,106.00,13975573
30-Oct-25,106.40,106.40,105.50,105.72,12949593
29-Oct-25,106.28,106.48,105.93,106.37,12577459
28-Oct-25,105.85,106.43,105.79,105.93,11017138
27-Oct-25,106.00,106.29,105.70,105.78,18602101
24-Oct-25,105.10,105.70,104.88,105.70,11309275
23-Oct-25,104.96,105.00,104.61,105.00,12352422
22-Oct-25,104.75,104.98,104.50,104.93,11499289
21-Oct-25,104.50,104.91,104.37,104.91,14959193
20-Oct-25,104.79,104.95,103.91,104.19,25132213
17-Oct-25,104.59,104.80,104.40,104.65,11946826
16-Oct-25,104.65,104.67,104.16,104.40,9450170
15-Oct-25,104.47,104.64,104.16,104.35,13425710
14-Oct-25,104.39,104.55,104.30,104.30,10716821
13-Oct-25,104.68,104.70,104.29,104.36,20589725
10-Oct-25,104.67,105.08,104.29,104.70,16141696
09-Oct-25,104.20,104.67,104.00,104.38,11238562
08-Oct-25,103.86,104.40,103.80,104.18,11635832
07-Oct-25,104.20,104.26,103.69,103.77,13573037
06-Oct-25,104.55,104.55,104.00,104.05,12042082
03-Oct-25,104.17,104.41,103.65,104.15,11586770
02-Oct-25,103.80,104.22,103.62,104.16,13653190
01-Oct-25,103.75,104.18,103.44,103.62,19202897
30-Sep-25,105.09,105.19,104.80,105.10,14542196
29-Sep-25,105.09,105.25,104.73,104.94,18063419
26-Sep-25,105.44,105.44,104.60,104.80,15671559
25-Sep-25,104.72,105.46,104.72,105.10,11600435
24-Sep-25,104.80,104.99,104.63,104.80,11370571
23-Sep-25,104.48,104.74,104.35,104.43,13932803
22-Sep-25,104.14,104.74,103.90,104.35,17134545
19-Sep-25,105.37,106.17,103.55,103.55,34842447
18-Sep-25,105.99,105.99,104.81,105.15,14293371
17-Sep-25,106.77,106.77,105.61,105.70,13111349
16-Sep-25,106.90,107.44,106.01,106.01,15959086
15-Sep-25,106.16,106.89,106.00,106.88,14480139
12-Sep-25,105.94,106.34,105.66,106.20,11540394
11-Sep-25,105.98,106.20,105.35,105.83,13808994
10-Sep-25,105.75,105.96,105.50,105.68,10964367
09-Sep-25,105.40,105.70,105.15,105.70,8880545
08-Sep-25,104.66,105.28,104.66,105.25,15492147
05-Sep-25,105.27,105.40,104.46,104.55,13184125
04-Sep-25,105.06,105.10,104.78,104.99,8658042
03-Sep-25,104.40,104.89,104.22,104.78,8215155
02-Sep-25,104.29,104.48,103.58,104.22,12129648
01-Sep-25,103.88,104.29,103.51,104.19,13837965
29-Aug-25,104.98,105.64,104.90,105.40,12395535
28-Aug-25,104.95,105.20,104.21,104.90,11891644
27-Aug-25,104.65,104.98,104.41,104.98,9852475
26-Aug-25,104.00,104.66,103.69,104.41,10627121
25-Aug-25,103.84,104.20,103.56,103.63,9153457
22-Aug-25,103.86,103.88,103.16,103.54,12414321
21-Aug-25,103.42,103.98,102.90,103.65,12204258
20-Aug-25,103.86,104.20,103.00,103.14,12881576
19-Aug-25,104.34,104.48,103.62,103.71,10541694
18-Aug-25,104.35,104.75,104.02,104.34,14070992
15-Aug-25,104.14,104.35,103.95,104.30,9303519
14-Aug-25,103.50,104.19,103.02,103.85,9462468
13-Aug-25,102.68,103.45,102.65,103.43,12880004
12-Aug-25,103.31,103.68,102.25,102.41,17280086
11-Aug-25,103.50,103.79,102.79,103.29,9462352
08-Aug-25,102.90,103.79,102.41,103.29,11469041
07-Aug-25,102.40,102.70,102.15,102.70,9279561
06-Aug-25,102.49,102.66,101.79,102.20,11735665
05-Aug-25,102.54,102.88,102.04,102.31,10969544
04-Aug-25,103.26,103.60,102.03,102.26,20850769
01-Aug-25,104.49,104.49,102.70,102.99,14967956
31-Jul-25,104.59,104.99,104.50,104.99,12391995
30-Jul-25,104.54,104.83,103.96,104.83,8547375
29-Jul-25,104.27,104.58,103.62,104.02,9743487
28-Jul-25,104.40,104.70,103.53,104.27,12858639
25-Jul-25,104.12,104.49,103.80,104.30,8001105
24-Jul-25,103.88,104.28,103.80,103.98,9486377
23-Jul-25,104.00,104.12,103.45,103.79,9726355
22-Jul-25,103.90,104.15,103.48,103.77,10176968
21-Jul-25,104.00,104.22,103.30,103.48,10852622
18-Jul-25,103.95,104.26,103.78,104.26,7251066
17-Jul-25,103.84,104.28,103.52,103.70,10622815
16-Jul-25,103.90,104.00,103.26,103.69,11323711
15-Jul-25,103.70,104.00,103.40,103.84,9584043
14-Jul-25,103.81,104.00,103.33,103.40,13083491
11-Jul-25,103.43,104.02,103.22,103.33,12842016
10-Jul-25,103.94,104.42,103.15,103.21,13489262

*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