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
08/12/2023	-0,38%	-0,39	101,30	101,67	101,30	101,68	8M	10.712
07/12/2023	0,29%	0,29	101,69	101,40	101,00	101,75	6M	8.460
06/12/2023	0,32%	0,32	101,40	101,28	101,00	101,45	8M	9.233
05/12/2023	0,08%	0,08	101,08	101,14	101,00	101,56	10M	14.392
04/12/2023	0,37%	0,37	101,00	100,80	100,80	101,23	9M	18.819
01/12/2023	-1,15%	-1,17	100,63	100,79	100,50	101,30	11M	17.374
30/11/2023	0,53%	0,54	101,80	101,50	101,30	101,80	10M	11.563
29/11/2023	-0,43%	-0,44	101,26	101,90	101,06	102,11	9M	15.016
28/11/2023	0,09%	0,09	101,70	101,84	101,30	101,90	8M	13.096
27/11/2023	-0,21%	-0,21	101,61	102,01	101,11	102,58	11M	15.391
24/11/2023	-0,47%	-0,48	101,82	102,41	101,52	102,60	13M	18.603

23/11/2023	-0,27%	-0,28	102,30	102,60	101,90	102,60	11M	14.221
22/11/2023	-0,40%	-0,41	102,58	103,05	102,30	103,30	9M	8.842
21/11/2023	-0,15%	-0,15	102,99	103,14	102,51	103,14	10M	10.431
20/11/2023	0,31%	0,32	103,14	103,00	102,91	103,60	6M	10.565
17/11/2023	0,73%	0,75	102,82	102,07	101,91	103,25	10M	12.762
16/11/2023	0,28%	0,28	102,07	101,74	101,31	102,39	14M	14.102
14/11/2023	0,44%	0,45	101,79	101,34	101,27	101,83	12M	11.289
13/11/2023	-0,06%	-0,06	101,34	101,29	101,11	101,83	11M	13.119
10/11/2023	0,38%	0,38	101,40	101,09	100,77	101,49	9M	9.465
09/11/2023	0,40%	0,40	101,02	100,69	100,51	101,50	11M	10.429
08/11/2023	-0,13%	-0,13	100,62	100,75	100,25	100,75	12M	21.710
07/11/2023	0,53%	0,53	100,75	100,26	100,04	100,75	10M	12.128
06/11/2023	-0,52%	-0,52	100,22	100,74	99,50	100,75	16M	17.671
03/11/2023	0,02%	0,02	100,74	101,00	100,42	101,00	10M	10.166
01/11/2023	-1,63%	-1,67	100,72	101,50	100,30	101,98	17M	20.414
31/10/2023	-0,30%	-0,31	102,39	102,70	102,39	103,00	12M	13.993
30/10/2023	0,24%	0,25	102,70	102,43	102,09	102,80	11M	13.479
27/10/2023	0,94%	0,95	102,45	101,56	101,55	102,50	14M	16.577
26/10/2023	-0,29%	-0,30	101,50	101,80	101,30	101,80	9M	9.420
25/10/2023	0,32%	0,32	101,80	101,48	101,25	102,00	9M	10.938
24/10/2023	0,11%	0,11	101,48	101,50	100,65	101,80	19M	16.522
23/10/2023	-0,01%	-0,01	101,37	101,36	101,05	101,52	15M	14.634
20/10/2023	0,53%	0,53	101,38	101,00	100,78	101,49	9M	10.087
19/10/2023	-0,15%	-0,15	100,85	101,00	100,69	101,58	12M	11.180
18/10/2023	-0,07%	-0,07	101,00	101,23	100,62	101,49	11M	12.782
17/10/2023	-0,08%	-0,08	101,07	101,60	100,75	101,75	14M	16.462
16/10/2023	0,10%	0,10	101,15	101,07	100,86	101,75	11M	16.109
13/10/2023	0,45%	0,45	101,05	100,60	100,59	101,21	11M	14.664
11/10/2023	0,20%	0,20	100,60	100,40	100,24	100,70	10M	10.687
10/10/2023	0,41%	0,41	100,40	99,97	99,80	100,47	10M	11.999
09/10/2023	-0,10%	-0,10	99,99	100,09	99,91	100,38	10M	15.203
06/10/2023	0,30%	0,30	100,09	99,90	99,81	100,25	9M	13.397
05/10/2023	0,18%	0,18	99,79	99,69	99,30	100,30	14M	13.522
04/10/2023	-0,54%	-0,54	99,61	100,15	99,11	100,45	15M	12.774
03/10/2023	0,06%	0,06	100,15	100,17	99,59	100,40	13M	16.303
02/10/2023	-0,80%	-0,81	100,09	99,98	99,60	100,36	15M	23.044
29/09/2023	0,08%	0,08	100,90	101,00	100,90	101,34	16M	27.597
28/09/2023	0,32%	0,32	100,82	100,62	100,62	101,34	14M	20.309
27/09/2023	0,75%	0,75	100,50	99,84	99,66	100,83	21M	17.138
26/09/2023	0,38%	0,38	99,75	99,50	99,33	99,81	10M	11.330
25/09/2023	0,37%	0,37	99,37	99,15	99,10	99,90	17M	15.739
22/09/2023	-0,45%	-0,45	99,00	99,46	98,90	99,70	20M	15.796
21/09/2023	-0,17%	-0,17	99,45	99,69	99,14	99,76	9M	12.505
20/09/2023	0,26%	0,26	99,62	99,49	99,00	99,89	13M	14.012
19/09/2023	-0,41%	-0,41	99,36	99,72	99,30	99,76	12M	13.853
18/09/2023	-0,02%	-0,02	99,77	99,79	99,40	99,87	14M	15.125
15/09/2023	0,70%	0,69	99,79	99,10	99,09	99,81	16M	17.971
14/09/2023	0,28%	0,28	99,10	98,85	98,74	99,22	10M	12.839
13/09/2023	-0,08%	-0,08	98,82	98,97	98,58	98,97	11M	11.857
12/09/2023	0,01%	0,01	98,90	98,97	98,80	99,00	7M	9.548
11/09/2023	-0,21%	-0,21	98,89	99,16	98,84	99,17	11M	10.127
08/09/2023	0,10%	0,10	99,10	99,00	98,74	99,22	11M	13.774
06/09/2023	0,20%	0,20	99,00	99,10	98,50	99,35	10M	12.905
05/09/2023	0,65%	0,64	98,80	98,39	98,16	99,50	31M	25.665
04/09/2023	-0,25%	-0,25	98,16	98,50	97,90	98,80	15M	9.108
01/09/2023	-1,22%	-1,22	98,41	98,43	98,19	98,90	10M	11.873
31/08/2023	0,28%	0,28	99,63	99,50	99,43	99,77	11M	11.761
30/08/2023	0,00%	0,00	99,35	99,35	99,08	99,38	12M	12.797
29/08/2023	0,17%	0,17	99,35	99,29	99,00	99,35	9M	16.910
28/08/2023	-0,03%	-0,03	99,18	99,29	99,08	99,29	12M	15.498
25/08/2023	0,16%	0,16	99,21	99,03	98,95	99,35	10M	17.316
24/08/2023	0,05%	0,05	99,05	99,00	98,80	99,16	8M	8.064
23/08/2023	0,12%	0,12	99,00	98,88	98,62	99,18	12M	11.413
22/08/2023	-0,32%	-0,32	98,88	99,30	98,35	99,30	15M	11.747
21/08/2023	-0,10%	-0,10	99,20	99,34	98,99	99,39	13M	10.686
18/08/2023	0,46%	0,45	99,30	99,22	98,90	99,39	10M	16.318
17/08/2023	-0,20%	-0,20	98,85	99,23	98,78	99,23	9M	15.350
16/08/2023	0,08%	0,08	99,05	98,97	98,61	99,05	12M	14.631
15/08/2023	0,12%	0,12	98,97	98,85	98,70	98,97	10M	18.290
14/08/2023	-0,02%	-0,02	98,85	98,83	98,59	98,95	14M	28.620
11/08/2023	0,38%	0,37	98,87	98,70	98,51	98,99	10M	12.759
10/08/2023	-0,29%	-0,29	98,50	98,67	98,20	99,00	13M	13.342
09/08/2023	0,20%	0,20	98,79	98,59	98,20	98,80	10M	9.615
08/08/2023	0,09%	0,09	98,59	98,41	98,06	98,86	10M	9.148
07/08/2023	1,13%	1,10	98,50	97,40	97,40	98,68	9M	12.328
04/08/2023	0,40%	0,39	97,40	97,13	97,13	97,70	10M	12.357
03/08/2023	-0,01%	-0,01	97,01	97,32	96,85	97,89	12M	11.975
02/08/2023	-0,13%	-0,13	97,02	97,20	96,98	97,69	11M	14.762
01/08/2023	-1,79%	-1,77	97,15	98,00	96,75	98,35	13M	14.169
31/07/2023	0,43%	0,42	98,92	98,50	98,50	98,98	13M	14.501
28/07/2023	0,51%	0,50	98,50	98,19	98,05	98,55	10M	10.911
27/07/2023	-0,12%	-0,12	98,00	98,23	97,55	98,32	11M	12.494
26/07/2023	-0,13%	-0,13	98,12	98,25	97,65	98,35	10M	12.870
25/07/2023	0,15%	0,15	98,25	98,14	98,13	98,58	9M	11.344
24/07/2023	0,25%	0,24	98,10	97,83	97,60	98,25	9M	12.493
21/07/2023	1,21%	1,17	97,86	96,68	96,25	98,00	15M	14.153
20/07/2023	-0,68%	-0,66	96,69	97,34	96,35	97,45	13M	12.213
19/07/2023	-0,27%	-0,26	97,35	97,86	97,00	98,32	14M	19.630
18/07/2023	-1,45%	-1,44	97,61	99,09	97,51	99,17	15M	15.205
17/07/2023	0,09%	0,09	99,05	99,00	98,75	99,20	11M	11.423
14/07/2023	0,08%	0,08	98,96	98,99	98,76	99,12	12M	20.794
13/07/2023	0,37%	0,36	98,88	98,45	98,31	98,97	13M	20.539
12/07/2023	-0,08%	-0,08	98,52	98,60	98,01	98,60	11M	7.914
11/07/2023	0,32%	0,31	98,60	98,42	97,91	98,60	12M	8.636
10/07/2023	-0,72%	-0,71	98,29	98,42	98,00	99,00	11M	14.358
07/07/2023	1,12%	1,10	99,00	98,00	98,00	99,14	20M	23.936
06/07/2023	0,41%	0,40	97,90	97,50	97,45	98,48	17M	18.060
05/07/2023	0,23%	0,22	97,50	97,28	97,10	97,93	8M	11.697
04/07/2023	0,67%	0,65	97,28	96,64	96,10	97,31	11M	10.432
03/07/2023	-1,04%	-1,02	96,63	96,88	95,31	96,88	18M	18.362
30/06/2023	0,58%	0,56	97,65	97,45	96,80	98,00	12M	12.773
29/06/2023	0,20%	0,19	97,09	97,00	96,66	97,33	11M	14.318
28/06/2023	-0,41%	-0,40	96,90	97,79	96,62	98,50	15M	11.661
27/06/2023	-0,71%	-0,70	97,30	98,00	97,15	98,19	14M	12.425
26/06/2023	0,51%	0,50	98,00	97,68	97,50	98,09	15M	23.159
23/06/2023	-0,37%	-0,36	97,50	98,07	97,50	98,18	11M	11.935
22/06/2023	0,10%	0,10	97,86	97,76	97,31	98,21	12M	9.641
21/06/2023	0,70%	0,68	97,76	97,27	97,08	97,97	15M	15.688
20/06/2023	0,60%	0,58	97,08	96,50	96,30	97,08	11M	17.661
19/06/2023	0,54%	0,52	96,50	95,98	95,79	96,63	19M	14.325
16/06/2023	1,14%	1,08	95,98	94,93	94,80	96,13	19M	27.492
15/06/2023	0,70%	0,66	94,90	94,30	94,26	95,00	14M	16.856
14/06/2023	0,64%	0,60	94,24	93,57	93,57	94,43	15M	13.921
13/06/2023	0,26%	0,24	93,64	93,56	93,50	93,83	15M	15.094
12/06/2023	-0,31%	-0,29	93,40	93,77	93,40	93,97	18M	10.257
09/06/2023	0,02%	0,02	93,69	93,60	93,41	93,80	12M	12.270
07/06/2023	0,28%	0,26	93,67	93,50	92,90	93,80	22M	14.485
06/06/2023	-0,30%	-0,28	93,41	93,69	93,40	93,99	15M	15.513
05/06/2023	0,69%	0,64	93,69	93,10	92,75	93,80	18M	24.891
02/06/2023	0,05%	0,05	93,05	93,00	91,10	93,77	39M	22.926
01/06/2023	-2,35%	-2,24	93,00	94,20	92,34	94,44	38M	18.328
31/05/2023	0,27%	0,26	95,24	95,02	94,95	95,25	10M	12.027
30/05/2023	-	-	94,98	95,02	94,91	95,14	7M	9.456

Date,Open,High,Low,Close,Volume
08-Dec-23,101.67,101.68,101.30,101.30,7772319
07-Dec-23,101.40,101.75,101.00,101.69,6025126
06-Dec-23,101.28,101.45,101.00,101.40,8102997
05-Dec-23,101.14,101.56,101.00,101.08,9535014
04-Dec-23,100.80,101.23,100.80,101.00,8962242
01-Dec-23,100.79,101.30,100.50,100.63,11429210
30-Nov-23,101.50,101.80,101.30,101.80,9708300
29-Nov-23,101.90,102.11,101.06,101.26,9139619
28-Nov-23,101.84,101.90,101.30,101.70,8170696
27-Nov-23,102.01,102.58,101.11,101.61,11159458
24-Nov-23,102.41,102.60,101.52,101.82,13273333
23-Nov-23,102.60,102.60,101.90,102.30,11372236
22-Nov-23,103.05,103.30,102.30,102.58,9424100
21-Nov-23,103.14,103.14,102.51,102.99,9648541
20-Nov-23,103.00,103.60,102.91,103.14,6318640
17-Nov-23,102.07,103.25,101.91,102.82,10080301
16-Nov-23,101.74,102.39,101.31,102.07,13771448
14-Nov-23,101.34,101.83,101.27,101.79,12333470
13-Nov-23,101.29,101.83,101.11,101.34,11349461
10-Nov-23,101.09,101.49,100.77,101.40,9030361
09-Nov-23,100.69,101.50,100.51,101.02,11275863
08-Nov-23,100.75,100.75,100.25,100.62,12082208
07-Nov-23,100.26,100.75,100.04,100.75,10073215
06-Nov-23,100.74,100.75,99.50,100.22,16274092
03-Nov-23,101.00,101.00,100.42,100.74,9618378
01-Nov-23,101.50,101.98,100.30,100.72,16784209
31-Oct-23,102.70,103.00,102.39,102.39,11622435
30-Oct-23,102.43,102.80,102.09,102.70,10693077
27-Oct-23,101.56,102.50,101.55,102.45,14198288
26-Oct-23,101.80,101.80,101.30,101.50,8769709
25-Oct-23,101.48,102.00,101.25,101.80,9165508
24-Oct-23,101.50,101.80,100.65,101.48,18533438
23-Oct-23,101.36,101.52,101.05,101.37,14742021
20-Oct-23,101.00,101.49,100.78,101.38,9284220
19-Oct-23,101.00,101.58,100.69,100.85,11770118
18-Oct-23,101.23,101.49,100.62,101.00,10647973
17-Oct-23,101.60,101.75,100.75,101.07,13663264
16-Oct-23,101.07,101.75,100.86,101.15,11387556
13-Oct-23,100.60,101.21,100.59,101.05,11272157
11-Oct-23,100.40,100.70,100.24,100.60,9610872
10-Oct-23,99.97,100.47,99.80,100.40,10452616
09-Oct-23,100.09,100.38,99.91,99.99,9682608
06-Oct-23,99.90,100.25,99.81,100.09,8534752
05-Oct-23,99.69,100.30,99.30,99.79,13523161
04-Oct-23,100.15,100.45,99.11,99.61,14811505
03-Oct-23,100.17,100.40,99.59,100.15,13426556
02-Oct-23,99.98,100.36,99.60,100.09,14936671
29-Sep-23,101.00,101.34,100.90,100.90,16207525
28-Sep-23,100.62,101.34,100.62,100.82,14160787
27-Sep-23,99.84,100.83,99.66,100.50,21073986
26-Sep-23,99.50,99.81,99.33,99.75,9814754
25-Sep-23,99.15,99.90,99.10,99.37,16650182
22-Sep-23,99.46,99.70,98.90,99.00,19978244
21-Sep-23,99.69,99.76,99.14,99.45,9149365
20-Sep-23,99.49,99.89,99.00,99.62,12773273
19-Sep-23,99.72,99.76,99.30,99.36,11529957
18-Sep-23,99.79,99.87,99.40,99.77,14138433
15-Sep-23,99.10,99.81,99.09,99.79,15785412
14-Sep-23,98.85,99.22,98.74,99.10,10432195
13-Sep-23,98.97,98.97,98.58,98.82,11390703
12-Sep-23,98.97,99.00,98.80,98.90,7385136
11-Sep-23,99.16,99.17,98.84,98.89,11322753
08-Sep-23,99.00,99.22,98.74,99.10,10502319
06-Sep-23,99.10,99.35,98.50,99.00,10279221
05-Sep-23,98.39,99.50,98.16,98.80,30700537
04-Sep-23,98.50,98.80,97.90,98.16,15096288
01-Sep-23,98.43,98.90,98.19,98.41,10231713
31-Aug-23,99.50,99.77,99.43,99.63,10967361
30-Aug-23,99.35,99.38,99.08,99.35,11951883
29-Aug-23,99.29,99.35,99.00,99.35,9108885
28-Aug-23,99.29,99.29,99.08,99.18,11873999
25-Aug-23,99.03,99.35,98.95,99.21,9555206
24-Aug-23,99.00,99.16,98.80,99.05,8173549
23-Aug-23,98.88,99.18,98.62,99.00,11556461
22-Aug-23,99.30,99.30,98.35,98.88,14563813
21-Aug-23,99.34,99.39,98.99,99.20,13118964
18-Aug-23,99.22,99.39,98.90,99.30,10359749
17-Aug-23,99.23,99.23,98.78,98.85,8712621
16-Aug-23,98.97,99.05,98.61,99.05,11926198
15-Aug-23,98.85,98.97,98.70,98.97,9952322
14-Aug-23,98.83,98.95,98.59,98.85,14060160
11-Aug-23,98.70,98.99,98.51,98.87,9800839
10-Aug-23,98.67,99.00,98.20,98.50,13468900
09-Aug-23,98.59,98.80,98.20,98.79,9928850
08-Aug-23,98.41,98.86,98.06,98.59,10023031
07-Aug-23,97.40,98.68,97.40,98.50,9028221
04-Aug-23,97.13,97.70,97.13,97.40,10128498
03-Aug-23,97.32,97.89,96.85,97.01,11591055
02-Aug-23,97.20,97.69,96.98,97.02,11252753
01-Aug-23,98.00,98.35,96.75,97.15,13431559
31-Jul-23,98.50,98.98,98.50,98.92,12921532
28-Jul-23,98.19,98.55,98.05,98.50,10105827
27-Jul-23,98.23,98.32,97.55,98.00,10540377
26-Jul-23,98.25,98.35,97.65,98.12,9859172
25-Jul-23,98.14,98.58,98.13,98.25,8711087
24-Jul-23,97.83,98.25,97.60,98.10,8674049
21-Jul-23,96.68,98.00,96.25,97.86,14743060
20-Jul-23,97.34,97.45,96.35,96.69,13234039
19-Jul-23,97.86,98.32,97.00,97.35,13698393
18-Jul-23,99.09,99.17,97.51,97.61,15069802
17-Jul-23,99.00,99.20,98.75,99.05,10969720
14-Jul-23,98.99,99.12,98.76,98.96,12270783
13-Jul-23,98.45,98.97,98.31,98.88,12658451
12-Jul-23,98.60,98.60,98.01,98.52,11467983
11-Jul-23,98.42,98.60,97.91,98.60,12078793
10-Jul-23,98.42,99.00,98.00,98.29,11422469
07-Jul-23,98.00,99.14,98.00,99.00,19936148
06-Jul-23,97.50,98.48,97.45,97.90,17073110
05-Jul-23,97.28,97.93,97.10,97.50,8008599
04-Jul-23,96.64,97.31,96.10,97.28,10520785
03-Jul-23,96.88,96.88,95.31,96.63,17803964
30-Jun-23,97.45,98.00,96.80,97.65,11582433
29-Jun-23,97.00,97.33,96.66,97.09,11489297
28-Jun-23,97.79,98.50,96.62,96.90,14935804
27-Jun-23,98.00,98.19,97.15,97.30,14319025
26-Jun-23,97.68,98.09,97.50,98.00,14938611
23-Jun-23,98.07,98.18,97.50,97.50,10971128
22-Jun-23,97.76,98.21,97.31,97.86,11946008
21-Jun-23,97.27,97.97,97.08,97.76,15352374
20-Jun-23,96.50,97.08,96.30,97.08,11343924
19-Jun-23,95.98,96.63,95.79,96.50,19049306
16-Jun-23,94.93,96.13,94.80,95.98,19005517
15-Jun-23,94.30,95.00,94.26,94.90,14226869
14-Jun-23,93.57,94.43,93.57,94.24,14661158
13-Jun-23,93.56,93.83,93.50,93.64,15492852
12-Jun-23,93.77,93.97,93.40,93.40,17712330
09-Jun-23,93.60,93.80,93.41,93.69,11983503
07-Jun-23,93.50,93.80,92.90,93.67,21653838
06-Jun-23,93.69,93.99,93.40,93.41,14885712
05-Jun-23,93.10,93.80,92.75,93.69,18216596
02-Jun-23,93.00,93.77,91.10,93.05,39427812
01-Jun-23,94.20,94.44,92.34,93.00,38183522
31-May-23,95.02,95.25,94.95,95.24,9795395
30-May-23,95.02,95.14,94.91,94.98,7415083

*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