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
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	-0,12%	-0,11	88,08	88,19	87,40	88,99	6M	1.581
09/07/2020	-0,16%	-0,14	88,19	88,33	87,90	89,97	3M	1.119
08/07/2020	0,00%	0,00	88,33	88,00	85,63	88,71	8M	4.555
07/07/2020	-1,60%	-1,44	88,33	89,89	87,40	90,08	4M	2.506
06/07/2020	-0,93%	-0,84	89,77	90,65	89,51	90,79	3M	1.498
03/07/2020	-0,46%	-0,42	90,61	91,00	90,50	91,40	4M	1.655
02/07/2020	-1,24%	-1,14	91,03	92,17	90,95	92,18	7M	1.557
01/07/2020	-0,25%	-0,23	92,17	92,44	91,13	92,44	4M	1.412
30/06/2020	-0,54%	-0,50	92,40	92,88	92,16	92,89	2M	1.704
29/06/2020	0,05%	0,05	92,90	92,61	92,40	93,27	5M	1.978
26/06/2020	-0,05%	-0,05	92,85	92,90	92,71	93,19	3M	1.896
25/06/2020	0,30%	0,28	92,90	92,67	92,61	93,30	2M	1.343
24/06/2020	-0,73%	-0,68	92,62	93,30	92,61	93,60	4M	1.522
23/06/2020	0,13%	0,12	93,30	93,18	92,40	93,90	6M	1.689
22/06/2020	-0,77%	-0,72	93,18	93,80	92,80	93,80	5M	1.479
19/06/2020	2,12%	1,95	93,90	91,95	91,85	93,90	7M	1.223
18/06/2020	0,00%	0,00	91,95	91,95	91,70	92,32	3M	1.205
17/06/2020	-1,53%	-1,43	91,95	93,39	91,81	93,50	3M	1.204
16/06/2020	-0,13%	-0,12	93,38	93,50	93,00	94,01	4M	1.333
15/06/2020	0,54%	0,50	93,50	93,05	92,37	94,00	3M	1.589
12/06/2020	-0,09%	-0,08	93,00	93,00	93,00	93,21	7M	937
10/06/2020	-0,79%	-0,74	93,08	93,80	93,00	94,00	4M	2.487
09/06/2020	1,27%	1,18	93,82	92,06	92,06	94,00	6M	4.807
08/06/2020	0,16%	0,15	92,64	92,48	92,00	92,74	3M	1.792
05/06/2020	-0,11%	-0,10	92,49	92,50	91,80	92,75	7M	2.172
04/06/2020	0,10%	0,09	92,59	92,80	92,50	92,80	3M	1.368
03/06/2020	0,00%	0,00	92,50	92,50	92,50	92,99	5M	1.801
02/06/2020	-0,14%	-0,13	92,50	92,51	92,50	93,29	3M	1.492
01/06/2020	-0,08%	-0,07	92,63	92,40	92,10	92,90	1M	776
29/05/2020	-0,11%	-0,10	92,70	92,80	92,50	93,29	4M	2.344
28/05/2020	0,87%	0,80	92,80	92,00	91,99	92,80	3M	1.654
27/05/2020	0,09%	0,08	92,00	91,93	91,50	92,49	4M	1.384
26/05/2020	0,93%	0,85	91,92	91,86	91,50	91,96	2M	3.746
25/05/2020	-0,69%	-0,63	91,07	91,70	91,07	91,97	1M	907
22/05/2020	0,10%	0,09	91,70	91,01	91,00	92,08	3M	1.007
21/05/2020	-0,63%	-0,58	91,61	92,10	90,50	92,35	3M	1.828
20/05/2020	-0,02%	-0,02	92,19	92,19	91,55	92,40	3M	615
19/05/2020	0,44%	0,40	92,21	91,55	91,40	92,21	3M	1.050
18/05/2020	-0,36%	-0,33	91,81	92,14	91,00	92,71	2M	828
15/05/2020	1,36%	1,24	92,14	91,50	90,90	92,45	2M	945
14/05/2020	-0,11%	-0,10	90,90	91,11	90,23	91,60	5M	755
13/05/2020	-1,09%	-1,00	91,00	92,20	90,17	93,38	6M	2.870
12/05/2020	-1,37%	-1,28	92,00	93,40	91,30	93,70	3M	1.302
11/05/2020	1,72%	1,58	93,28	91,70	91,00	93,54	3M	1.032
08/05/2020	-0,15%	-0,14	91,70	92,30	91,00	92,50	3M	1.081
07/05/2020	-1,20%	-1,12	91,84	93,51	91,75	93,51	3M	1.012
06/05/2020	0,28%	0,26	92,96	92,91	92,84	94,03	3M	1.592
05/05/2020	-2,93%	-2,80	92,70	95,52	92,67	96,10	8M	1.688
04/05/2020	-0,05%	-0,05	95,50	94,50	92,82	96,51	6M	2.072
30/04/2020	0,87%	0,82	95,55	94,74	94,71	97,50	6M	1.650
29/04/2020	-0,26%	-0,25	94,73	94,49	94,00	95,50	4M	927
28/04/2020	1,47%	1,38	94,98	93,68	93,50	94,98	6M	1.730
27/04/2020	3,48%	3,15	93,60	91,00	91,00	95,00	4M	3.342
24/04/2020	-4,79%	-4,55	90,45	95,05	90,20	95,47	10M	4.262
23/04/2020	1,33%	1,25	95,00	93,80	93,75	95,00	3M	2.085
22/04/2020	0,01%	0,01	93,75	94,00	93,75	95,45	4M	694
20/04/2020	0,04%	0,04	93,74	93,99	93,41	94,15	2M	1.016
17/04/2020	1,30%	1,20	93,70	93,49	93,00	93,98	2M	550
16/04/2020	-	-	92,50	92,25	92,00	94,50	6M	951

Date,Open,High,Low,Close,Volume
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
09-Jul-20,88.33,89.97,87.90,88.19,2859011
08-Jul-20,88.00,88.71,85.63,88.33,7597323
07-Jul-20,89.89,90.08,87.40,88.33,3602687
06-Jul-20,90.65,90.79,89.51,89.77,2726294
03-Jul-20,91.00,91.40,90.50,90.61,4079428
02-Jul-20,92.17,92.18,90.95,91.03,6743969
01-Jul-20,92.44,92.44,91.13,92.17,4441552
30-Jun-20,92.88,92.89,92.16,92.40,2190571
29-Jun-20,92.61,93.27,92.40,92.90,4755322
26-Jun-20,92.90,93.19,92.71,92.85,2902901
25-Jun-20,92.67,93.30,92.61,92.90,2014169
24-Jun-20,93.30,93.60,92.61,92.62,3731008
23-Jun-20,93.18,93.90,92.40,93.30,6450986
22-Jun-20,93.80,93.80,92.80,93.18,4558836
19-Jun-20,91.95,93.90,91.85,93.90,7251751
18-Jun-20,91.95,92.32,91.70,91.95,3025237
17-Jun-20,93.39,93.50,91.81,91.95,2783132
16-Jun-20,93.50,94.01,93.00,93.38,3781261
15-Jun-20,93.05,94.00,92.37,93.50,3271065
12-Jun-20,93.00,93.21,93.00,93.00,6769577
10-Jun-20,93.80,94.00,93.00,93.08,4061415
09-Jun-20,92.06,94.00,92.06,93.82,5833441
08-Jun-20,92.48,92.74,92.00,92.64,3293926
05-Jun-20,92.50,92.75,91.80,92.49,6968847
04-Jun-20,92.80,92.80,92.50,92.59,2803761
03-Jun-20,92.50,92.99,92.50,92.50,4651572
02-Jun-20,92.51,93.29,92.50,92.50,2690575
01-Jun-20,92.40,92.90,92.10,92.63,1475739
29-May-20,92.80,93.29,92.50,92.70,4197157
28-May-20,92.00,92.80,91.99,92.80,2543300
27-May-20,91.93,92.49,91.50,92.00,3840960
26-May-20,91.86,91.96,91.50,91.92,2462682
25-May-20,91.70,91.97,91.07,91.07,1260531
22-May-20,91.01,92.08,91.00,91.70,3147458
21-May-20,92.10,92.35,90.50,91.61,3245246
20-May-20,92.19,92.40,91.55,92.19,2518999
19-May-20,91.55,92.21,91.40,92.21,2541820
18-May-20,92.14,92.71,91.00,91.81,2226203
15-May-20,91.50,92.45,90.90,92.14,2180572
14-May-20,91.11,91.60,90.23,90.90,4732863
13-May-20,92.20,93.38,90.17,91.00,6193614
12-May-20,93.40,93.70,91.30,92.00,3246287
11-May-20,91.70,93.54,91.00,93.28,2658410
08-May-20,92.30,92.50,91.00,91.70,3430610
07-May-20,93.51,93.51,91.75,91.84,3321900
06-May-20,92.91,94.03,92.84,92.96,3183558
05-May-20,95.52,96.10,92.67,92.70,7659122
04-May-20,94.50,96.51,92.82,95.50,6321799
30-Apr-20,94.74,97.50,94.71,95.55,6123127
29-Apr-20,94.49,95.50,94.00,94.73,3963563
28-Apr-20,93.68,94.98,93.50,94.98,5729515
27-Apr-20,91.00,95.00,91.00,93.60,3593298
24-Apr-20,95.05,95.47,90.20,90.45,9671249
23-Apr-20,93.80,95.00,93.75,95.00,3084950
22-Apr-20,94.00,95.45,93.75,93.75,4102540
20-Apr-20,93.99,94.15,93.41,93.74,2120855
17-Apr-20,93.49,93.98,93.00,93.70,2337165
16-Apr-20,92.25,94.50,92.00,92.50,5654635

*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...