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
09/04/2021	1,51%	1,40	93,90	92,15	92,15	93,98	5M	3.718
08/04/2021	-0,55%	-0,51	92,50	92,82	92,50	93,74	4M	8.836
07/04/2021	-0,20%	-0,19	93,01	93,20	92,80	93,41	3M	1.988
06/04/2021	-0,10%	-0,09	93,20	93,29	93,20	93,78	4M	5.128
05/04/2021	0,30%	0,28	93,29	95,00	93,25	95,00	2M	2.511
01/04/2021	-0,55%	-0,51	93,01	93,57	93,01	93,99	3M	3.447
31/03/2021	-0,66%	-0,62	93,52	94,10	93,02	94,67	2M	1.281
30/03/2021	1,21%	1,13	94,14	92,70	92,70	94,40	6M	3.738
29/03/2021	-1,17%	-1,10	93,01	94,08	93,00	94,37	7M	3.165
26/03/2021	-0,37%	-0,35	94,11	94,46	94,11	95,08	5M	2.231
25/03/2021	-0,26%	-0,25	94,46	94,71	93,50	95,00	2M	1.728

24/03/2021	0,65%	0,61	94,71	94,10	93,85	95,28	7M	6.660
23/03/2021	0,76%	0,71	94,10	93,39	93,38	94,69	8M	1.546
22/03/2021	-0,02%	-0,02	93,39	93,06	92,50	94,99	6M	2.795
19/03/2021	1,04%	0,96	93,41	92,48	92,47	93,79	3M	1.362
18/03/2021	0,70%	0,64	92,45	91,81	91,81	93,19	5M	2.202
17/03/2021	0,37%	0,34	91,81	91,47	91,07	92,15	7M	2.994
16/03/2021	-0,21%	-0,19	91,47	91,66	90,60	91,75	4M	2.797
15/03/2021	0,08%	0,07	91,66	91,59	90,62	92,00	4M	1.887
12/03/2021	0,65%	0,59	91,59	90,95	90,31	91,90	4M	2.663
11/03/2021	0,61%	0,55	91,00	90,22	90,22	91,60	5M	1.802
10/03/2021	-0,13%	-0,12	90,45	90,30	90,09	90,68	3M	3.142
09/03/2021	0,52%	0,47	90,57	90,10	90,01	90,58	3M	1.363
08/03/2021	-0,13%	-0,12	90,10	90,22	89,50	90,30	6M	3.834
05/03/2021	0,51%	0,46	90,22	89,11	89,11	90,48	5M	3.700
04/03/2021	-0,60%	-0,54	89,76	90,30	89,21	90,30	4M	2.451
03/03/2021	0,39%	0,35	90,30	89,03	89,03	91,78	4M	1.637
02/03/2021	0,33%	0,30	89,95	89,65	89,65	91,00	5M	3.542
01/03/2021	0,27%	0,24	89,65	89,10	89,00	90,00	5M	3.139
26/02/2021	-1,04%	-0,94	89,41	90,35	88,55	90,67	7M	3.660
25/02/2021	0,62%	0,56	90,35	89,50	88,20	91,49	5M	3.909
24/02/2021	1,34%	1,19	89,79	88,60	88,00	89,80	4M	4.458
23/02/2021	1,16%	1,02	88,60	87,60	87,40	88,80	7M	4.592
22/02/2021	-0,48%	-0,42	87,58	87,06	87,06	87,87	6M	3.883
19/02/2021	0,20%	0,18	88,00	87,51	87,51	88,50	5M	4.484
18/02/2021	-0,42%	-0,37	87,82	88,10	87,00	88,30	8M	4.906
17/02/2021	-0,29%	-0,26	88,19	88,45	88,01	88,60	6M	2.216
12/02/2021	-0,08%	-0,07	88,45	88,50	88,31	88,65	5M	5.867
11/02/2021	0,07%	0,06	88,52	88,38	88,31	88,64	2M	2.869
10/02/2021	0,29%	0,26	88,46	88,13	88,12	88,52	4M	3.397
09/02/2021	0,15%	0,13	88,20	88,07	87,90	88,52	4M	4.672
08/02/2021	-0,54%	-0,48	88,07	88,30	88,07	88,50	3M	3.296
05/02/2021	0,31%	0,27	88,55	88,00	87,82	88,75	3M	1.941
04/02/2021	-0,02%	-0,02	88,28	88,30	88,00	88,47	6M	1.269
03/02/2021	-0,11%	-0,10	88,30	88,39	88,22	88,42	3M	3.753
02/02/2021	-0,27%	-0,24	88,40	88,50	88,18	88,50	1M	2.809
01/02/2021	-0,20%	-0,18	88,64	88,70	87,99	88,70	3M	2.909
29/01/2021	0,14%	0,12	88,82	88,70	88,04	89,77	3M	2.202
28/01/2021	1,19%	1,04	88,70	87,56	87,56	88,90	2M	2.387
27/01/2021	-0,14%	-0,12	87,66	87,78	87,40	88,08	2M	1.710
26/01/2021	-1,26%	-1,12	87,78	88,89	87,49	88,89	9M	6.047
22/01/2021	0,12%	0,11	88,90	88,88	88,57	88,95	2M	1.188
21/01/2021	0,11%	0,10	88,79	88,69	88,14	89,09	5M	3.085
20/01/2021	0,89%	0,78	88,69	87,91	87,71	88,88	4M	4.160
19/01/2021	0,40%	0,35	87,91	87,50	87,23	88,00	5M	6.859
18/01/2021	-0,16%	-0,14	87,56	87,70	87,01	87,91	3M	6.106
15/01/2021	-0,28%	-0,25	87,70	88,00	87,02	88,12	6M	6.656
14/01/2021	0,27%	0,24	87,95	87,60	87,56	88,12	4M	6.203
13/01/2021	-0,24%	-0,21	87,71	87,93	87,50	88,09	3M	5.972
12/01/2021	-0,69%	-0,61	87,92	88,55	87,90	89,28	4M	7.828
11/01/2021	-0,12%	-0,11	88,53	88,27	87,51	88,62	3M	1.590
08/01/2021	0,40%	0,35	88,64	88,29	87,99	88,80	2M	5.356
07/01/2021	0,06%	0,05	88,29	87,80	87,28	88,30	2M	6.405
06/01/2021	0,96%	0,84	88,24	87,45	87,41	88,24	4M	5.789
05/01/2021	0,00%	0,00	87,40	87,39	87,36	88,30	5M	4.567
04/01/2021	0,40%	0,35	87,40	86,99	86,70	87,98	4M	2.661
30/12/2020	0,87%	0,75	87,05	86,35	86,30	87,49	2M	2.433
29/12/2020	0,44%	0,38	86,30	85,92	85,85	86,34	3M	1.497
28/12/2020	-0,05%	-0,04	85,92	85,95	85,68	86,09	5M	1.561
23/12/2020	0,54%	0,46	85,96	85,51	85,51	86,20	7M	2.488
22/12/2020	-0,36%	-0,31	85,50	85,80	85,50	85,97	6M	1.459
21/12/2020	-0,45%	-0,39	85,81	86,20	85,81	86,46	4M	2.820
18/12/2020	-0,12%	-0,10	86,20	86,30	86,05	86,49	7M	2.618
17/12/2020	-0,28%	-0,24	86,30	86,55	86,30	87,29	6M	3.048
16/12/2020	0,14%	0,12	86,54	86,42	86,32	87,00	4M	1.707
15/12/2020	0,36%	0,31	86,42	86,10	86,05	86,63	5M	3.408
14/12/2020	-0,05%	-0,04	86,11	86,16	86,01	86,53	7M	2.984
11/12/2020	-0,40%	-0,35	86,15	86,50	86,00	86,66	6M	1.366
10/12/2020	-1,30%	-1,14	86,50	87,10	86,02	87,10	5M	2.654
09/12/2020	0,89%	0,77	87,64	86,86	86,56	88,01	7M	1.805
08/12/2020	-0,03%	-0,03	86,87	86,83	85,89	87,97	9M	2.977
07/12/2020	-0,45%	-0,39	86,90	87,03	86,80	87,28	6M	4.192
04/12/2020	0,33%	0,29	87,29	86,88	86,57	88,01	3M	2.804
03/12/2020	0,23%	0,20	87,00	87,10	86,81	87,17	8M	4.442
02/12/2020	-1,52%	-1,34	86,80	87,99	86,41	88,01	11M	10.684
01/12/2020	-0,63%	-0,56	88,14	88,25	88,00	88,60	3M	2.810
30/11/2020	-0,27%	-0,24	88,70	89,00	88,15	89,30	4M	1.922
27/11/2020	0,12%	0,11	88,94	88,83	88,63	89,35	3M	1.541
26/11/2020	0,08%	0,07	88,83	88,75	88,00	89,05	4M	1.861
25/11/2020	-0,76%	-0,68	88,76	89,40	88,70	89,43	4M	1.934
24/11/2020	0,49%	0,44	89,44	88,71	88,40	89,49	5M	2.705
23/11/2020	0,01%	0,01	89,00	88,97	88,45	89,25	3M	1.305
20/11/2020	0,92%	0,81	88,99	88,19	88,01	89,06	3M	1.142
19/11/2020	-1,96%	-1,76	88,18	89,77	87,91	89,94	8M	7.345
18/11/2020	-0,46%	-0,42	89,94	90,33	89,49	90,58	5M	3.030
17/11/2020	-0,70%	-0,64	90,36	91,00	90,00	91,00	3M	1.485
16/11/2020	-0,55%	-0,50	91,00	91,50	90,75	92,14	3M	1.351
13/11/2020	0,34%	0,31	91,50	91,21	90,99	92,99	3M	877
12/11/2020	0,99%	0,89	91,19	90,31	90,05	92,10	3M	818
11/11/2020	0,66%	0,59	90,30	89,42	89,14	92,00	4M	1.558
10/11/2020	-0,21%	-0,19	89,71	89,90	88,90	89,98	7M	3.211
09/11/2020	-0,66%	-0,60	89,90	91,00	89,90	91,00	3M	1.470
06/11/2020	-1,08%	-0,99	90,50	91,49	89,65	91,50	4M	1.746
05/11/2020	0,00%	0,00	91,49	91,49	90,11	91,49	4M	2.196
04/11/2020	1,28%	1,16	91,49	90,33	90,02	91,49	3M	1.997
03/11/2020	-1,76%	-1,62	90,33	90,00	88,32	91,49	3M	1.420
30/10/2020	-0,17%	-0,16	91,95	92,28	91,65	93,38	5M	6.537
29/10/2020	-0,42%	-0,39	92,11	92,50	91,50	93,46	6M	1.982
28/10/2020	0,78%	0,72	92,50	91,78	91,15	92,60	4M	1.937
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	-	-	88,02	89,07	87,90	89,35	6M	4.740

Date,Open,High,Low,Close,Volume
09-Apr-21,92.15,93.98,92.15,93.90,5266917
08-Apr-21,92.82,93.74,92.50,92.50,3728902
07-Apr-21,93.20,93.41,92.80,93.01,2708989
06-Apr-21,93.29,93.78,93.20,93.20,4430571
05-Apr-21,95.00,95.00,93.25,93.29,2463765
01-Apr-21,93.57,93.99,93.01,93.01,3083926
31-Mar-21,94.10,94.67,93.02,93.52,1962546
30-Mar-21,92.70,94.40,92.70,94.14,6304032
29-Mar-21,94.08,94.37,93.00,93.01,6874808
26-Mar-21,94.46,95.08,94.11,94.11,5067876
25-Mar-21,94.71,95.00,93.50,94.46,2436121
24-Mar-21,94.10,95.28,93.85,94.71,7046480
23-Mar-21,93.39,94.69,93.38,94.10,8019517
22-Mar-21,93.06,94.99,92.50,93.39,5837013
19-Mar-21,92.48,93.79,92.47,93.41,3479041
18-Mar-21,91.81,93.19,91.81,92.45,4713061
17-Mar-21,91.47,92.15,91.07,91.81,6682359
16-Mar-21,91.66,91.75,90.60,91.47,4109266
15-Mar-21,91.59,92.00,90.62,91.66,3882658
12-Mar-21,90.95,91.90,90.31,91.59,3549570
11-Mar-21,90.22,91.60,90.22,91.00,4820034
10-Mar-21,90.30,90.68,90.09,90.45,3463052
09-Mar-21,90.10,90.58,90.01,90.57,2869558
08-Mar-21,90.22,90.30,89.50,90.10,5744947
05-Mar-21,89.11,90.48,89.11,90.22,4860304
04-Mar-21,90.30,90.30,89.21,89.76,4213757
03-Mar-21,89.03,91.78,89.03,90.30,3875858
02-Mar-21,89.65,91.00,89.65,89.95,4753976
01-Mar-21,89.10,90.00,89.00,89.65,5118328
26-Feb-21,90.35,90.67,88.55,89.41,7350895
25-Feb-21,89.50,91.49,88.20,90.35,5108124
24-Feb-21,88.60,89.80,88.00,89.79,4337519
23-Feb-21,87.60,88.80,87.40,88.60,7170804
22-Feb-21,87.06,87.87,87.06,87.58,5825434
19-Feb-21,87.51,88.50,87.51,88.00,4732912
18-Feb-21,88.10,88.30,87.00,87.82,7669134
17-Feb-21,88.45,88.60,88.01,88.19,5780961
12-Feb-21,88.50,88.65,88.31,88.45,4523820
11-Feb-21,88.38,88.64,88.31,88.52,2167501
10-Feb-21,88.13,88.52,88.12,88.46,3853832
09-Feb-21,88.07,88.52,87.90,88.20,4001000
08-Feb-21,88.30,88.50,88.07,88.07,3304622
05-Feb-21,88.00,88.75,87.82,88.55,3132268
04-Feb-21,88.30,88.47,88.00,88.28,5739681
03-Feb-21,88.39,88.42,88.22,88.30,2607374
02-Feb-21,88.50,88.50,88.18,88.40,1389345
01-Feb-21,88.70,88.70,87.99,88.64,3030573
29-Jan-21,88.70,89.77,88.04,88.82,3178292
28-Jan-21,87.56,88.90,87.56,88.70,2496790
27-Jan-21,87.78,88.08,87.40,87.66,2342890
26-Jan-21,88.89,88.89,87.49,87.78,9057702
22-Jan-21,88.88,88.95,88.57,88.90,1907640
21-Jan-21,88.69,89.09,88.14,88.79,4612439
20-Jan-21,87.91,88.88,87.71,88.69,4478303
19-Jan-21,87.50,88.00,87.23,87.91,5305724
18-Jan-21,87.70,87.91,87.01,87.56,2982210
15-Jan-21,88.00,88.12,87.02,87.70,5525994
14-Jan-21,87.60,88.12,87.56,87.95,3720548
13-Jan-21,87.93,88.09,87.50,87.71,3459928
12-Jan-21,88.55,89.28,87.90,87.92,4389799
11-Jan-21,88.27,88.62,87.51,88.53,2606347
08-Jan-21,88.29,88.80,87.99,88.64,2262742
07-Jan-21,87.80,88.30,87.28,88.29,2356516
06-Jan-21,87.45,88.24,87.41,88.24,3535576
05-Jan-21,87.39,88.30,87.36,87.40,5095521
04-Jan-21,86.99,87.98,86.70,87.40,4011886
30-Dec-20,86.35,87.49,86.30,87.05,2485933
29-Dec-20,85.92,86.34,85.85,86.30,3129186
28-Dec-20,85.95,86.09,85.68,85.92,4707956
23-Dec-20,85.51,86.20,85.51,85.96,7450773
22-Dec-20,85.80,85.97,85.50,85.50,5656697
21-Dec-20,86.20,86.46,85.81,85.81,4088719
18-Dec-20,86.30,86.49,86.05,86.20,7487254
17-Dec-20,86.55,87.29,86.30,86.30,5643242
16-Dec-20,86.42,87.00,86.32,86.54,3841335
15-Dec-20,86.10,86.63,86.05,86.42,5403605
14-Dec-20,86.16,86.53,86.01,86.11,7351020
11-Dec-20,86.50,86.66,86.00,86.15,6055682
10-Dec-20,87.10,87.10,86.02,86.50,4573262
09-Dec-20,86.86,88.01,86.56,87.64,7441173
08-Dec-20,86.83,87.97,85.89,86.87,9379774
07-Dec-20,87.03,87.28,86.80,86.90,5657038
04-Dec-20,86.88,88.01,86.57,87.29,3249424
03-Dec-20,87.10,87.17,86.81,87.00,8444895
02-Dec-20,87.99,88.01,86.41,86.80,11402860
01-Dec-20,88.25,88.60,88.00,88.14,3285240
30-Nov-20,89.00,89.30,88.15,88.70,4119218
27-Nov-20,88.83,89.35,88.63,88.94,2872233
26-Nov-20,88.75,89.05,88.00,88.83,3707468
25-Nov-20,89.40,89.43,88.70,88.76,3816716
24-Nov-20,88.71,89.49,88.40,89.44,4591878
23-Nov-20,88.97,89.25,88.45,89.00,3400440
20-Nov-20,88.19,89.06,88.01,88.99,3247376
19-Nov-20,89.77,89.94,87.91,88.18,8402204
18-Nov-20,90.33,90.58,89.49,89.94,4689395
17-Nov-20,91.00,91.00,90.00,90.36,2616134
16-Nov-20,91.50,92.14,90.75,91.00,2599273
13-Nov-20,91.21,92.99,90.99,91.50,2791916
12-Nov-20,90.31,92.10,90.05,91.19,2698904
11-Nov-20,89.42,92.00,89.14,90.30,4279226
10-Nov-20,89.90,89.98,88.90,89.71,6990229
09-Nov-20,91.00,91.00,89.90,89.90,3287224
06-Nov-20,91.49,91.50,89.65,90.50,3515650
05-Nov-20,91.49,91.49,90.11,91.49,3809158
04-Nov-20,90.33,91.49,90.02,91.49,3396097
03-Nov-20,90.00,91.49,88.32,90.33,2591400
30-Oct-20,92.28,93.38,91.65,91.95,5423415
29-Oct-20,92.50,93.46,91.50,92.11,5590617
28-Oct-20,91.78,92.60,91.15,92.50,4282563
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

*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
moedas e criptomoedas
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...