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 |
| 19/08/2019 | -0,04% | -0,04 | 103,93 | 104,16 | 103,86 | 104,34 | 6M | 1.323 |
| 16/08/2019 | 0,07% | 0,07 | 103,97 | 103,89 | 103,50 | 104,05 | 8M | 701 |
| 15/08/2019 | 0,00% | 0,00 | 103,90 | 103,89 | 103,73 | 104,28 | 5M | 1.542 |
| 14/08/2019 | 0,10% | 0,10 | 103,90 | 103,79 | 103,30 | 103,98 | 3M | 1.513 |
| 13/08/2019 | 0,22% | 0,23 | 103,80 | 103,61 | 103,25 | 104,06 | 5M | 2.051 |
| 12/08/2019 | -0,13% | -0,14 | 103,57 | 103,68 | 103,12 | 103,86 | 4M | 1.277 |
| 09/08/2019 | 0,49% | 0,51 | 103,71 | 103,50 | 103,08 | 103,73 | 5M | 1.814 |
| 08/08/2019 | -0,04% | -0,04 | 103,20 | 103,18 | 102,87 | 103,75 | 6M | 1.806 |
| 07/08/2019 | 0,23% | 0,24 | 103,24 | 103,00 | 102,71 | 103,24 | 5M | 1.395 |
| 06/08/2019 | -0,08% | -0,08 | 103,00 | 103,09 | 102,76 | 103,10 | 7M | 1.527 |
| 05/08/2019 | -0,49% | -0,51 | 103,08 | 103,50 | 102,77 | 103,50 | 6M | 1.746 |
| 02/08/2019 | 0,09% | 0,09 | 103,59 | 103,27 | 103,20 | 103,68 | 6M | 1.275 |
| 01/08/2019 | -0,76% | -0,79 | 103,50 | 103,82 | 103,01 | 103,97 | 8M | 1.737 |
| 31/07/2019 | 0,28% | 0,29 | 104,29 | 103,95 | 103,75 | 104,29 | 5M | 994 |
| 30/07/2019 | -0,30% | -0,31 | 104,00 | 104,31 | 103,55 | 104,31 | 7M | 1.724 |
| 29/07/2019 | 0,15% | 0,16 | 104,31 | 104,11 | 103,85 | 104,59 | 7M | 1.794 |
| 26/07/2019 | -0,04% | -0,04 | 104,15 | 104,18 | 103,86 | 104,18 | 5M | 1.348 |
| 25/07/2019 | -0,09% | -0,09 | 104,19 | 104,26 | 103,86 | 104,38 | 4M | 1.119 |
| 24/07/2019 | 0,20% | 0,21 | 104,28 | 104,07 | 103,71 | 104,28 | 8M | 1.360 |
| 23/07/2019 | 0,45% | 0,47 | 104,07 | 103,71 | 103,55 | 104,07 | 8M | 1.385 |
| 22/07/2019 | -0,29% | -0,30 | 103,60 | 103,90 | 103,00 | 104,10 | 6M | 1.449 |
| 19/07/2019 | -0,10% | -0,10 | 103,90 | 103,92 | 103,90 | 104,10 | 3M | 956 |
| 18/07/2019 | 0,01% | 0,01 | 104,00 | 103,99 | 103,84 | 104,46 | 9M | 2.444 |
| 17/07/2019 | -0,15% | -0,16 | 103,99 | 104,14 | 103,86 | 104,14 | 3M | 1.173 |
| 16/07/2019 | 0,01% | 0,01 | 104,15 | 104,14 | 104,00 | 104,27 | 3M | 1.554 |
| 15/07/2019 | 0,43% | 0,45 | 104,14 | 103,94 | 103,69 | 104,40 | 5M | 1.799 |
| 12/07/2019 | -0,18% | -0,19 | 103,69 | 103,91 | 103,56 | 104,22 | 3M | 1.786 |
| 11/07/2019 | -0,35% | -0,37 | 103,88 | 104,30 | 103,84 | 104,30 | 7M | 2.590 |
| 10/07/2019 | 0,36% | 0,37 | 104,25 | 103,95 | 103,11 | 104,53 | 11M | 3.083 |
| 08/07/2019 | 0,63% | 0,65 | 103,88 | 103,49 | 102,90 | 103,90 | 5M | 1.887 |
| 05/07/2019 | 0,22% | 0,23 | 103,23 | 103,10 | 102,51 | 103,50 | 5M | 2.571 |
| 04/07/2019 | -1,19% | -1,24 | 103,00 | 104,10 | 102,53 | 104,24 | 9M | 2.220 |
| 03/07/2019 | -0,17% | -0,18 | 104,24 | 104,24 | 103,71 | 104,42 | 6M | 2.611 |
| 02/07/2019 | -0,13% | -0,14 | 104,42 | 104,49 | 104,20 | 104,49 | 2M | 974 |
| 01/07/2019 | -0,56% | -0,59 | 104,56 | 104,85 | 104,20 | 104,85 | 3M | 907 |
| 28/06/2019 | 0,24% | 0,25 | 105,15 | 104,90 | 104,76 | 105,15 | 6M | 843 |
| 27/06/2019 | 0,10% | 0,10 | 104,90 | 104,81 | 104,80 | 105,20 | 4M | 806 |
| 26/06/2019 | 0,37% | 0,39 | 104,80 | 104,60 | 104,50 | 105,17 | 5M | 1.716 |
| 25/06/2019 | -0,55% | -0,58 | 104,41 | 105,00 | 104,34 | 105,18 | 8M | 2.811 |
| 24/06/2019 | -0,01% | -0,01 | 104,99 | 105,05 | 104,55 | 105,05 | 4M | 1.463 |
| 21/06/2019 | 0,20% | 0,21 | 105,00 | 104,70 | 104,54 | 105,00 | 4M | 1.147 |
| 19/06/2019 | 0,40% | 0,42 | 104,79 | 104,48 | 104,00 | 104,87 | 5M | 1.162 |
| 18/06/2019 | -0,03% | -0,03 | 104,37 | 104,40 | 104,30 | 104,85 | 10M | 1.595 |
| 17/06/2019 | -0,10% | -0,10 | 104,40 | 104,57 | 104,30 | 104,93 | 6M | 4.378 |
| 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 |
Date,Open,High,Low,Close,Volume
19-Aug-19,104.16,104.34,103.86,103.93,6497226
16-Aug-19,103.89,104.05,103.50,103.97,8417591
15-Aug-19,103.89,104.28,103.73,103.90,4508359
14-Aug-19,103.79,103.98,103.30,103.90,3126104
13-Aug-19,103.61,104.06,103.25,103.80,5469087
12-Aug-19,103.68,103.86,103.12,103.57,4149063
09-Aug-19,103.50,103.73,103.08,103.71,4576198
08-Aug-19,103.18,103.75,102.87,103.20,5689301
07-Aug-19,103.00,103.24,102.71,103.24,4919744
06-Aug-19,103.09,103.10,102.76,103.00,6917657
05-Aug-19,103.50,103.50,102.77,103.08,5507596
02-Aug-19,103.27,103.68,103.20,103.59,6123582
01-Aug-19,103.82,103.97,103.01,103.50,8005923
31-Jul-19,103.95,104.29,103.75,104.29,4765971
30-Jul-19,104.31,104.31,103.55,104.00,6522585
29-Jul-19,104.11,104.59,103.85,104.31,7119102
26-Jul-19,104.18,104.18,103.86,104.15,5320675
25-Jul-19,104.26,104.38,103.86,104.19,3733005
24-Jul-19,104.07,104.28,103.71,104.28,7745701
23-Jul-19,103.71,104.07,103.55,104.07,8181674
22-Jul-19,103.90,104.10,103.00,103.60,6496977
19-Jul-19,103.92,104.10,103.90,103.90,2501416
18-Jul-19,103.99,104.46,103.84,104.00,9043202
17-Jul-19,104.14,104.14,103.86,103.99,2714001
16-Jul-19,104.14,104.27,104.00,104.15,3176971
15-Jul-19,103.94,104.40,103.69,104.14,4853840
12-Jul-19,103.91,104.22,103.56,103.69,3254065
11-Jul-19,104.30,104.30,103.84,103.88,6650616
10-Jul-19,103.95,104.53,103.11,104.25,10774206
08-Jul-19,103.49,103.90,102.90,103.88,5424693
05-Jul-19,103.10,103.50,102.51,103.23,5052004
04-Jul-19,104.10,104.24,102.53,103.00,8791925
03-Jul-19,104.24,104.42,103.71,104.24,6230911
02-Jul-19,104.49,104.49,104.20,104.42,2490675
01-Jul-19,104.85,104.85,104.20,104.56,3365737
28-Jun-19,104.90,105.15,104.76,105.15,5878860
27-Jun-19,104.81,105.20,104.80,104.90,4043876
26-Jun-19,104.60,105.17,104.50,104.80,4718195
25-Jun-19,105.00,105.18,104.34,104.41,8388155
24-Jun-19,105.05,105.05,104.55,104.99,4066991
21-Jun-19,104.70,105.00,104.54,105.00,3613769
19-Jun-19,104.48,104.87,104.00,104.79,5490465
18-Jun-19,104.40,104.85,104.30,104.37,9910644
17-Jun-19,104.57,104.93,104.30,104.40,5932858
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-19,105.00,105.21,104.66,105.15,1560393
22-Mar-19,105.32,105.40,104.83,105.00,1560393
21-Mar-19,104.97,105.40,104.66,105.40,1560393
20-Mar-19,104.78,105.70,104.67,104.96,1560393
19-Mar-19,104.62,104.88,104.51,104.77,1560393
18-Mar-19,104.68,104.90,104.50,104.62,1560393
15-Mar-19,104.95,105.04,104.50,104.69,1560393
14-Mar-19,104.69,105.10,104.10,104.91,1560393
13-Mar-19,104.70,104.94,104.20,104.43,1560393
12-Mar-19,104.95,104.97,104.54,104.56,1560393
11-Mar-19,104.50,104.98,104.50,104.91,1560393
08-Mar-19,104.50,104.84,104.31,104.50,1560393
07-Mar-19,104.16,104.59,104.16,104.52,1560393
06-Mar-19,104.16,104.49,104.16,104.30,1560393
01-Mar-19,104.23,105.00,103.79,104.16,1560393
28-Feb-19,104.70,104.94,104.70,104.81,1560393
27-Feb-19,104.68,104.80,104.60,104.70,1560393
26-Feb-19,104.69,104.80,104.48,104.75,1560393
25-Feb-19,104.86,105.16,104.30,104.70,1560393
22-Feb-19,104.99,105.11,104.68,104.83,1560393
21-Feb-19,104.90,105.17,104.53,105.00,1560393
20-Feb-19,104.89,105.29,104.70,104.80,1560393
19-Feb-19,104.91,105.00,104.73,104.88,1560393
18-Feb-19,104.99,105.10,104.72,104.90,1560393
15-Feb-19,104.55,105.44,104.55,105.00,1560393
14-Feb-19,104.60,104.87,104.50,104.73,1560393
13-Feb-19,104.57,104.95,104.50,104.50,1560393
12-Feb-19,104.65,104.95,104.52,104.52,1560393
11-Feb-19,104.55,104.95,104.34,104.88,1560393
08-Feb-19,104.49,104.90,104.11,104.50,1560393
07-Feb-19,104.88,104.88,104.44,104.55,1560393
06-Feb-19,105.00,105.20,104.30,104.88,1560393
05-Feb-19,105.14,105.22,104.91,104.92,1560393
*exoneração de responsabilidade