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
04/07/2022	0,30%	0,30	100,70	100,40	99,95	100,99	5M	5.972
01/07/2022	-1,53%	-1,56	100,40	100,49	99,94	101,22	21M	10.033
30/06/2022	0,11%	0,11	101,96	102,00	101,40	102,00	6M	4.701
29/06/2022	0,18%	0,18	101,85	101,61	101,36	101,86	5M	5.163
28/06/2022	0,58%	0,59	101,67	101,17	101,08	101,84	10M	9.602
27/06/2022	-0,12%	-0,12	101,08	101,21	101,00	101,69	9M	5.321
24/06/2022	-0,10%	-0,10	101,20	101,49	101,11	101,49	4M	5.418
23/06/2022	-0,10%	-0,10	101,30	101,49	101,07	101,50	5M	17.733
22/06/2022	0,10%	0,10	101,40	101,00	100,95	101,44	6M	6.431
21/06/2022	-0,05%	-0,05	101,30	101,35	100,90	101,43	7M	6.803
20/06/2022	0,45%	0,45	101,35	100,90	100,75	101,50	7M	7.928

17/06/2022	-0,19%	-0,19	100,90	101,09	100,72	101,20	8M	12.175
15/06/2022	0,39%	0,39	101,09	101,10	100,75	101,46	7M	7.617
14/06/2022	-0,77%	-0,78	100,70	101,59	100,70	101,90	10M	11.216
13/06/2022	-0,12%	-0,12	101,48	101,70	100,71	101,77	6M	4.704
10/06/2022	0,00%	0,00	101,60	101,60	101,47	101,94	6M	8.360
09/06/2022	0,00%	0,00	101,60	101,60	101,32	101,98	6M	8.518
08/06/2022	1,03%	1,04	101,60	100,56	100,56	101,78	6M	10.952
07/06/2022	0,06%	0,06	100,56	100,65	100,25	100,99	7M	7.164
06/06/2022	-0,29%	-0,29	100,50	101,03	100,29	101,27	7M	6.988
03/06/2022	0,20%	0,20	100,79	100,59	100,59	100,95	7M	8.607
02/06/2022	-0,36%	-0,36	100,59	100,95	100,46	100,95	9M	8.501
01/06/2022	-1,51%	-1,55	100,95	101,49	100,31	101,49	13M	8.524
31/05/2022	1,00%	1,01	102,50	101,51	101,42	102,50	12M	8.851
30/05/2022	-0,06%	-0,06	101,49	101,55	101,21	102,00	10M	8.266
27/05/2022	0,27%	0,27	101,55	101,49	101,11	101,75	5M	4.187
26/05/2022	0,09%	0,09	101,28	101,20	101,20	101,42	3M	4.275
25/05/2022	0,21%	0,21	101,19	100,95	100,92	101,50	3M	3.716
24/05/2022	-0,43%	-0,44	100,98	101,42	100,75	101,50	8M	11.789
23/05/2022	0,37%	0,37	101,42	101,22	101,10	101,56	5M	4.781
20/05/2022	-0,44%	-0,45	101,05	101,70	100,84	101,75	6M	5.579
19/05/2022	0,58%	0,59	101,50	101,10	100,75	101,69	7M	7.756
18/05/2022	0,31%	0,31	100,91	100,89	100,73	101,10	5M	5.622
17/05/2022	0,37%	0,37	100,60	100,50	100,30	100,85	7M	8.666
16/05/2022	-0,47%	-0,47	100,23	100,71	99,99	100,90	6M	8.381
13/05/2022	-0,01%	-0,01	100,70	100,98	100,51	101,06	5M	11.586
12/05/2022	0,21%	0,21	100,71	100,60	100,50	101,10	6M	8.035
11/05/2022	-0,46%	-0,46	100,50	100,96	100,50	101,10	6M	10.499
10/05/2022	-0,19%	-0,19	100,96	101,15	100,50	101,20	7M	10.069
09/05/2022	0,12%	0,12	101,15	101,03	100,80	101,27	4M	8.704
06/05/2022	0,03%	0,03	101,03	100,95	100,72	101,29	4M	6.880
05/05/2022	0,23%	0,23	101,00	101,08	100,70	101,11	5M	8.681
04/05/2022	0,45%	0,45	100,77	100,32	100,32	101,08	6M	13.444
03/05/2022	-0,17%	-0,17	100,32	101,00	100,12	101,27	7M	6.483
02/05/2022	-1,46%	-1,49	100,49	101,26	100,02	101,75	15M	13.884
29/04/2022	-0,01%	-0,01	101,98	102,10	101,55	102,15	15M	6.782
28/04/2022	-0,01%	-0,01	101,99	102,20	101,61	102,20	6M	9.706
27/04/2022	0,15%	0,15	102,00	102,00	101,61	102,20	7M	9.883
26/04/2022	-0,15%	-0,15	101,85	102,00	101,47	102,00	12M	37.036
25/04/2022	0,29%	0,30	102,00	101,31	101,30	102,00	10M	19.143
22/04/2022	0,54%	0,55	101,70	101,42	101,18	101,72	7M	10.406
20/04/2022	0,00%	0,00	101,15	101,41	100,95	101,73	12M	38.340
19/04/2022	-1,12%	-1,15	101,15	102,44	100,97	102,44	16M	47.999
18/04/2022	0,05%	0,05	102,30	102,25	101,82	102,45	6M	5.687
14/04/2022	0,25%	0,25	102,25	102,29	101,50	102,46	7M	3.821
13/04/2022	0,02%	0,02	102,00	102,00	101,62	102,27	7M	5.461
12/04/2022	0,88%	0,89	101,98	101,65	101,40	102,20	5M	4.633
11/04/2022	-0,93%	-0,95	101,09	102,04	100,52	102,45	7M	14.757
08/04/2022	0,78%	0,79	102,04	101,43	101,28	102,07	6M	6.060
07/04/2022	-0,15%	-0,15	101,25	101,47	101,03	101,85	6M	8.388
06/04/2022	-0,15%	-0,15	101,40	101,55	101,30	101,81	6M	5.971
05/04/2022	0,05%	0,05	101,55	101,66	101,20	102,00	7M	7.861
04/04/2022	1,00%	1,00	101,50	101,00	100,92	101,62	6M	5.493
01/04/2022	-0,80%	-0,81	100,50	101,40	100,21	101,79	12M	11.589
31/03/2022	0,11%	0,11	101,31	101,58	101,11	101,86	8M	7.723
30/03/2022	-0,98%	-1,00	101,20	102,20	100,94	102,34	7M	5.640
29/03/2022	0,57%	0,58	102,20	101,62	101,53	102,20	8M	5.507
28/03/2022	0,38%	0,38	101,62	101,66	101,32	101,80	7M	8.438
25/03/2022	1,02%	1,02	101,24	100,25	100,25	101,24	5M	5.130
24/03/2022	-0,53%	-0,53	100,22	100,75	100,15	101,10	7M	8.147
23/03/2022	0,65%	0,65	100,75	100,10	100,10	100,75	5M	7.087
22/03/2022	-0,33%	-0,33	100,10	100,43	99,82	100,52	7M	13.539
21/03/2022	0,43%	0,43	100,43	100,31	99,70	100,75	10M	16.571
18/03/2022	0,34%	0,34	100,00	99,98	99,65	100,25	11M	15.800
17/03/2022	-0,04%	-0,04	99,66	99,95	99,00	100,63	9M	7.172
16/03/2022	-0,29%	-0,29	99,70	100,20	99,57	100,75	9M	17.062
15/03/2022	1,01%	1,00	99,99	99,00	97,40	100,00	15M	6.485
14/03/2022	-0,46%	-0,46	98,99	99,78	98,89	99,96	6M	6.723
11/03/2022	-0,77%	-0,77	99,45	100,22	99,33	100,99	10M	12.025
10/03/2022	-0,30%	-0,30	100,22	100,52	99,99	100,88	8M	7.294
09/03/2022	0,57%	0,57	100,52	99,95	99,65	100,85	10M	10.774
08/03/2022	0,30%	0,30	99,95	99,65	98,99	100,00	7M	7.506
07/03/2022	0,03%	0,03	99,65	99,68	99,30	99,99	10M	7.968
04/03/2022	0,26%	0,26	99,62	99,60	99,20	99,88	5M	4.461
03/03/2022	0,16%	0,16	99,36	99,20	99,10	99,80	7M	4.621
02/03/2022	-0,79%	-0,79	99,20	99,17	99,02	99,98	3M	4.051
25/02/2022	-0,11%	-0,11	99,99	100,38	99,60	100,38	7M	6.130
24/02/2022	1,05%	1,04	100,10	98,71	97,95	100,44	7M	9.081
23/02/2022	-0,46%	-0,46	99,06	99,62	98,88	99,92	7M	7.592
22/02/2022	-0,36%	-0,36	99,52	99,88	99,41	100,29	5M	5.485
21/02/2022	-0,12%	-0,12	99,88	99,84	99,60	99,90	5M	6.242
18/02/2022	0,50%	0,50	100,00	99,55	99,55	100,00	6M	3.211
17/02/2022	-0,15%	-0,15	99,50	99,52	99,01	99,80	5M	5.578
16/02/2022	-0,26%	-0,26	99,65	100,11	99,52	100,15	9M	7.174
15/02/2022	-0,20%	-0,20	99,91	100,11	99,81	100,50	6M	8.007
14/02/2022	-0,18%	-0,18	100,11	100,50	99,90	100,50	7M	6.505
11/02/2022	0,07%	0,07	100,29	100,22	99,84	100,30	7M	12.991
10/02/2022	0,22%	0,22	100,22	100,00	99,79	100,23	8M	9.168
09/02/2022	0,30%	0,30	100,00	99,99	99,95	100,50	7M	9.493
08/02/2022	0,15%	0,15	99,70	99,82	99,50	100,20	8M	13.724
07/02/2022	-0,45%	-0,45	99,55	100,00	99,50	100,58	9M	13.153
04/02/2022	0,14%	0,14	100,00	99,99	99,75	100,28	6M	5.714
03/02/2022	-0,44%	-0,44	99,86	100,25	98,98	100,29	9M	10.021
02/02/2022	-0,58%	-0,59	100,30	100,89	99,99	101,12	6M	14.640
01/02/2022	-0,92%	-0,94	100,89	100,86	100,29	101,31	11M	13.095
31/01/2022	1,93%	1,93	101,83	99,90	99,75	102,00	8M	16.266
28/01/2022	-0,33%	-0,33	99,90	100,23	99,02	100,61	13M	10.916
27/01/2022	-0,07%	-0,07	100,23	100,45	100,16	101,81	11M	15.589
26/01/2022	-0,67%	-0,68	100,30	101,20	100,30	101,79	8M	12.745
25/01/2022	-1,05%	-1,07	100,98	102,05	100,08	102,21	8M	5.049
24/01/2022	-0,32%	-0,33	102,05	102,37	101,73	102,38	7M	4.788
21/01/2022	0,37%	0,38	102,38	102,00	101,58	102,38	6M	5.049
20/01/2022	0,34%	0,35	102,00	101,67	101,66	102,00	7M	6.373
19/01/2022	-0,35%	-0,36	101,65	102,01	101,53	102,44	9M	13.128
18/01/2022	0,41%	0,42	102,01	101,60	101,60	102,13	5M	2.809
17/01/2022	-0,18%	-0,18	101,59	101,99	100,87	102,20	6M	4.929
14/01/2022	-0,23%	-0,23	101,77	102,00	101,39	102,25	5M	4.504
13/01/2022	-0,05%	-0,05	102,00	102,07	101,45	102,25	5M	3.572
12/01/2022	0,65%	0,66	102,05	102,00	101,51	102,06	4M	3.697
11/01/2022	0,34%	0,34	101,39	101,05	101,05	102,00	5M	6.784
10/01/2022	0,00%	0,00	101,05	101,46	100,99	101,65	4M	4.707
07/01/2022	-0,11%	-0,11	101,05	101,16	100,53	101,89	4M	3.482
06/01/2022	-0,14%	-0,14	101,16	101,50	100,99	101,79	3M	4.343
05/01/2022	-0,27%	-0,27	101,30	101,56	100,40	102,25	9M	9.518
04/01/2022	-0,91%	-0,93	101,57	102,40	101,00	102,40	8M	6.384
03/01/2022	0,54%	0,55	102,50	101,40	101,18	102,50	4M	7.190
30/12/2021	0,53%	0,54	101,95	101,46	101,43	101,99	4M	5.271
29/12/2021	0,26%	0,26	101,41	101,50	101,05	101,75	5M	5.428
28/12/2021	0,50%	0,50	101,15	100,89	100,67	101,19	6M	8.748
27/12/2021	-0,45%	-0,45	100,65	101,10	100,50	101,17	6M	9.130
23/12/2021	1,34%	1,34	101,10	100,00	100,00	101,10	5M	4.804
22/12/2021	-0,64%	-0,64	99,76	100,40	99,30	100,48	7M	12.286
21/12/2021	-0,69%	-0,70	100,40	101,10	99,49	101,46	8M	10.239
20/12/2021	-	-	101,10	101,86	100,81	102,00	7M	8.584

Date,Open,High,Low,Close,Volume
04-Jul-22,100.40,100.99,99.95,100.70,5343773
01-Jul-22,100.49,101.22,99.94,100.40,20513816
30-Jun-22,102.00,102.00,101.40,101.96,5578448
29-Jun-22,101.61,101.86,101.36,101.85,4769243
28-Jun-22,101.17,101.84,101.08,101.67,9536201
27-Jun-22,101.21,101.69,101.00,101.08,9314611
24-Jun-22,101.49,101.49,101.11,101.20,4333924
23-Jun-22,101.49,101.50,101.07,101.30,4927655
22-Jun-22,101.00,101.44,100.95,101.40,5918123
21-Jun-22,101.35,101.43,100.90,101.30,6613889
20-Jun-22,100.90,101.50,100.75,101.35,6694541
17-Jun-22,101.09,101.20,100.72,100.90,7568032
15-Jun-22,101.10,101.46,100.75,101.09,7162280
14-Jun-22,101.59,101.90,100.70,100.70,10084488
13-Jun-22,101.70,101.77,100.71,101.48,5691479
10-Jun-22,101.60,101.94,101.47,101.60,6446517
09-Jun-22,101.60,101.98,101.32,101.60,5567907
08-Jun-22,100.56,101.78,100.56,101.60,6426099
07-Jun-22,100.65,100.99,100.25,100.56,6611793
06-Jun-22,101.03,101.27,100.29,100.50,7419675
03-Jun-22,100.59,100.95,100.59,100.79,7221369
02-Jun-22,100.95,100.95,100.46,100.59,8881469
01-Jun-22,101.49,101.49,100.31,100.95,12807913
31-May-22,101.51,102.50,101.42,102.50,12174504
30-May-22,101.55,102.00,101.21,101.49,9698384
27-May-22,101.49,101.75,101.11,101.55,4965296
26-May-22,101.20,101.42,101.20,101.28,3003145
25-May-22,100.95,101.50,100.92,101.19,3477874
24-May-22,101.42,101.50,100.75,100.98,7705575
23-May-22,101.22,101.56,101.10,101.42,4627895
20-May-22,101.70,101.75,100.84,101.05,5919224
19-May-22,101.10,101.69,100.75,101.50,6830254
18-May-22,100.89,101.10,100.73,100.91,5498808
17-May-22,100.50,100.85,100.30,100.60,6568282
16-May-22,100.71,100.90,99.99,100.23,6347742
13-May-22,100.98,101.06,100.51,100.70,5006559
12-May-22,100.60,101.10,100.50,100.71,6095890
11-May-22,100.96,101.10,100.50,100.50,6136970
10-May-22,101.15,101.20,100.50,100.96,7328088
09-May-22,101.03,101.27,100.80,101.15,4084597
06-May-22,100.95,101.29,100.72,101.03,4046805
05-May-22,101.08,101.11,100.70,101.00,4950662
04-May-22,100.32,101.08,100.32,100.77,6415874
03-May-22,101.00,101.27,100.12,100.32,6892996
02-May-22,101.26,101.75,100.02,100.49,15370570
29-Apr-22,102.10,102.15,101.55,101.98,15331823
28-Apr-22,102.20,102.20,101.61,101.99,5837632
27-Apr-22,102.00,102.20,101.61,102.00,7412136
26-Apr-22,102.00,102.00,101.47,101.85,11766124
25-Apr-22,101.31,102.00,101.30,102.00,9850141
22-Apr-22,101.42,101.72,101.18,101.70,7337270
20-Apr-22,101.41,101.73,100.95,101.15,11722800
19-Apr-22,102.44,102.44,100.97,101.15,16119530
18-Apr-22,102.25,102.45,101.82,102.30,6336950
14-Apr-22,102.29,102.46,101.50,102.25,7436635
13-Apr-22,102.00,102.27,101.62,102.00,6642923
12-Apr-22,101.65,102.20,101.40,101.98,5376286
11-Apr-22,102.04,102.45,100.52,101.09,7205148
08-Apr-22,101.43,102.07,101.28,102.04,5741003
07-Apr-22,101.47,101.85,101.03,101.25,6001187
06-Apr-22,101.55,101.81,101.30,101.40,5757228
05-Apr-22,101.66,102.00,101.20,101.55,6646954
04-Apr-22,101.00,101.62,100.92,101.50,5538646
01-Apr-22,101.40,101.79,100.21,100.50,12280183
31-Mar-22,101.58,101.86,101.11,101.31,8069833
30-Mar-22,102.20,102.34,100.94,101.20,7181034
29-Mar-22,101.62,102.20,101.53,102.20,8019636
28-Mar-22,101.66,101.80,101.32,101.62,6762947
25-Mar-22,100.25,101.24,100.25,101.24,5113286
24-Mar-22,100.75,101.10,100.15,100.22,6686891
23-Mar-22,100.10,100.75,100.10,100.75,4646637
22-Mar-22,100.43,100.52,99.82,100.10,7062928
21-Mar-22,100.31,100.75,99.70,100.43,10107342
18-Mar-22,99.98,100.25,99.65,100.00,11401441
17-Mar-22,99.95,100.63,99.00,99.66,8544826
16-Mar-22,100.20,100.75,99.57,99.70,9241597
15-Mar-22,99.00,100.00,97.40,99.99,15433257
14-Mar-22,99.78,99.96,98.89,98.99,6277244
11-Mar-22,100.22,100.99,99.33,99.45,9668212
10-Mar-22,100.52,100.88,99.99,100.22,7798830
09-Mar-22,99.95,100.85,99.65,100.52,9655605
08-Mar-22,99.65,100.00,98.99,99.95,7231144
07-Mar-22,99.68,99.99,99.30,99.65,10174415
04-Mar-22,99.60,99.88,99.20,99.62,4914248
03-Mar-22,99.20,99.80,99.10,99.36,6835006
02-Mar-22,99.17,99.98,99.02,99.20,2996960
25-Feb-22,100.38,100.38,99.60,99.99,6644108
24-Feb-22,98.71,100.44,97.95,100.10,7333198
23-Feb-22,99.62,99.92,98.88,99.06,7079935
22-Feb-22,99.88,100.29,99.41,99.52,5344622
21-Feb-22,99.84,99.90,99.60,99.88,5085061
18-Feb-22,99.55,100.00,99.55,100.00,5525307
17-Feb-22,99.52,99.80,99.01,99.50,5471939
16-Feb-22,100.11,100.15,99.52,99.65,9157752
15-Feb-22,100.11,100.50,99.81,99.91,6418765
14-Feb-22,100.50,100.50,99.90,100.11,6542054
11-Feb-22,100.22,100.30,99.84,100.29,7494566
10-Feb-22,100.00,100.23,99.79,100.22,8029271
09-Feb-22,99.99,100.50,99.95,100.00,7495277
08-Feb-22,99.82,100.20,99.50,99.70,7575054
07-Feb-22,100.00,100.58,99.50,99.55,8805408
04-Feb-22,99.99,100.28,99.75,100.00,5537384
03-Feb-22,100.25,100.29,98.98,99.86,9438469
02-Feb-22,100.89,101.12,99.99,100.30,6095158
01-Feb-22,100.86,101.31,100.29,100.89,11060778
31-Jan-22,99.90,102.00,99.75,101.83,8112645
28-Jan-22,100.23,100.61,99.02,99.90,13408305
27-Jan-22,100.45,101.81,100.16,100.23,10629071
26-Jan-22,101.20,101.79,100.30,100.30,8130263
25-Jan-22,102.05,102.21,100.08,100.98,7530561
24-Jan-22,102.37,102.38,101.73,102.05,6960346
21-Jan-22,102.00,102.38,101.58,102.38,5992682
20-Jan-22,101.67,102.00,101.66,102.00,7265109
19-Jan-22,102.01,102.44,101.53,101.65,9213535
18-Jan-22,101.60,102.13,101.60,102.01,5144461
17-Jan-22,101.99,102.20,100.87,101.59,6176905
14-Jan-22,102.00,102.25,101.39,101.77,4590065
13-Jan-22,102.07,102.25,101.45,102.00,5359194
12-Jan-22,102.00,102.06,101.51,102.05,4010345
11-Jan-22,101.05,102.00,101.05,101.39,4823300
10-Jan-22,101.46,101.65,100.99,101.05,3960409
07-Jan-22,101.16,101.89,100.53,101.05,4069555
06-Jan-22,101.50,101.79,100.99,101.16,3413039
05-Jan-22,101.56,102.25,100.40,101.30,8695345
04-Jan-22,102.40,102.40,101.00,101.57,7720624
03-Jan-22,101.40,102.50,101.18,102.50,4033147
30-Dec-21,101.46,101.99,101.43,101.95,4338133
29-Dec-21,101.50,101.75,101.05,101.41,5324582
28-Dec-21,100.89,101.19,100.67,101.15,5888880
27-Dec-21,101.10,101.17,100.50,100.65,5846629
23-Dec-21,100.00,101.10,100.00,101.10,5146908
22-Dec-21,100.40,100.48,99.30,99.76,7185777
21-Dec-21,101.10,101.46,99.49,100.40,7783797
20-Dec-21,101.86,102.00,100.81,101.10,6725727

*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