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
14/07/2025	0,07%	0,07	103,40	103,81	103,33	104,00	13M	19.364
11/07/2025	0,12%	0,12	103,33	103,43	103,22	104,02	13M	13.874
10/07/2025	-0,57%	-0,59	103,21	103,94	103,15	104,42	13M	12.757
09/07/2025	-0,70%	-0,73	103,80	105,00	103,80	105,03	11M	21.017
08/07/2025	-0,36%	-0,38	104,53	105,37	104,41	105,37	9M	13.484
07/07/2025	-0,04%	-0,04	104,91	104,95	104,75	105,69	10M	13.704
04/07/2025	0,89%	0,93	104,95	104,30	104,00	104,99	10M	21.693

03/07/2025	-0,12%	-0,13	104,02	104,15	103,64	104,49	9M	12.074
02/07/2025	0,34%	0,35	104,15	104,00	103,50	104,48	11M	18.705
01/07/2025	-1,85%	-1,96	103,80	104,30	103,58	104,70	17M	25.088
27/06/2025	1,44%	1,50	105,76	104,58	104,30	105,92	12M	12.850
26/06/2025	-0,23%	-0,24	104,26	104,30	104,00	104,77	9M	9.059
25/06/2025	0,38%	0,40	104,50	104,26	103,97	104,50	8M	10.637
24/06/2025	-0,14%	-0,15	104,10	104,27	103,74	104,27	8M	8.478
23/06/2025	-0,03%	-0,03	104,25	104,24	103,99	104,45	9M	11.311
20/06/2025	0,15%	0,16	104,28	104,18	103,20	104,28	39M	13.763
18/06/2025	-0,07%	-0,07	104,12	104,01	103,67	104,18	8M	12.942
17/06/2025	0,72%	0,74	104,19	103,48	103,40	104,31	10M	13.765
16/06/2025	0,73%	0,75	103,45	103,04	102,96	103,70	9M	18.568
13/06/2025	0,46%	0,47	102,70	102,50	102,35	103,15	10M	16.512
12/06/2025	-0,41%	-0,42	102,23	102,65	101,86	102,99	10M	14.755
11/06/2025	-0,34%	-0,35	102,65	103,30	102,33	103,30	11M	14.464
10/06/2025	-0,44%	-0,46	103,00	103,46	102,65	103,57	10M	18.638
09/06/2025	-0,18%	-0,19	103,46	103,79	103,00	103,97	11M	14.399
06/06/2025	-0,37%	-0,39	103,65	104,38	103,32	104,49	11M	14.959
05/06/2025	0,19%	0,20	104,04	103,99	103,80	104,46	13M	16.440
04/06/2025	-0,14%	-0,15	103,84	103,99	103,58	104,20	8M	11.969
03/06/2025	0,47%	0,49	103,99	103,90	103,54	104,00	12M	22.286
02/06/2025	-1,07%	-1,12	103,50	103,55	103,23	103,95	14M	28.767
30/05/2025	0,26%	0,27	104,62	104,37	104,16	104,80	13M	14.583
29/05/2025	0,15%	0,16	104,35	104,16	103,76	104,49	10M	15.605
28/05/2025	0,00%	0,00	104,19	104,14	103,61	104,20	12M	15.578
27/05/2025	0,18%	0,19	104,19	104,18	103,73	104,20	14M	17.275
26/05/2025	0,26%	0,27	104,00	103,94	103,79	104,11	9M	7.808
23/05/2025	0,18%	0,19	103,73	103,85	103,01	104,20	12M	20.509
22/05/2025	-0,39%	-0,41	103,54	104,07	103,45	104,07	8M	15.543
21/05/2025	0,48%	0,50	103,95	103,58	103,55	104,15	11M	13.339
20/05/2025	-0,47%	-0,49	103,45	103,94	103,30	104,00	11M	14.929
19/05/2025	-0,06%	-0,06	103,94	104,00	103,01	104,25	18M	15.371
16/05/2025	1,07%	1,10	104,00	102,90	102,84	104,00	12M	11.853
15/05/2025	0,49%	0,50	102,90	102,56	102,46	102,95	10M	16.398
14/05/2025	-0,10%	-0,10	102,40	102,43	102,26	102,83	10M	12.886
13/05/2025	-0,14%	-0,14	102,50	102,90	102,40	102,96	13M	13.135
12/05/2025	-0,27%	-0,28	102,64	102,89	102,35	102,92	14M	15.186
09/05/2025	0,21%	0,22	102,92	102,76	102,34	102,96	9M	20.133
08/05/2025	-0,01%	-0,01	102,70	102,71	102,48	102,84	6M	9.243
07/05/2025	0,23%	0,24	102,71	102,61	102,13	102,86	10M	15.942
06/05/2025	-0,26%	-0,27	102,47	102,77	102,10	103,28	10M	13.154
05/05/2025	0,58%	0,59	102,74	102,55	102,51	103,12	14M	25.816
02/05/2025	-1,02%	-1,05	102,15	102,55	102,01	103,11	15M	25.074
30/04/2025	0,16%	0,16	103,20	103,28	102,91	103,69	11M	13.104
29/04/2025	0,04%	0,04	103,04	103,00	102,50	103,65	12M	13.284
28/04/2025	-0,41%	-0,42	103,00	103,42	102,59	103,50	20M	27.663
25/04/2025	-0,05%	-0,05	103,42	103,47	103,11	103,72	11M	15.331
24/04/2025	-0,14%	-0,14	103,47	103,76	103,25	104,00	8M	9.434
23/04/2025	-0,22%	-0,23	103,61	104,21	103,27	104,30	9M	14.323
22/04/2025	-0,13%	-0,13	103,84	103,87	103,40	104,88	11M	17.113
17/04/2025	0,55%	0,57	103,97	103,77	103,40	103,99	8M	6.967
16/04/2025	0,78%	0,80	103,40	102,66	102,65	103,83	11M	13.854
15/04/2025	-0,29%	-0,30	102,60	103,18	102,34	103,50	9M	10.850
14/04/2025	0,22%	0,23	102,90	102,80	102,52	103,21	8M	14.704
11/04/2025	-0,01%	-0,01	102,67	102,78	102,57	103,36	7M	12.181
10/04/2025	-0,31%	-0,32	102,68	103,00	102,36	103,30	11M	15.628
09/04/2025	0,29%	0,30	103,00	102,60	102,49	103,50	10M	14.420
08/04/2025	0,00%	0,00	102,70	102,53	102,00	102,93	13M	20.291
07/04/2025	-0,31%	-0,32	102,70	103,04	101,81	103,09	9M	18.791
04/04/2025	-0,11%	-0,11	103,02	103,21	102,55	103,53	10M	16.086
03/04/2025	-0,22%	-0,23	103,13	103,37	103,05	103,73	8M	11.724
02/04/2025	-0,23%	-0,24	103,36	103,60	102,53	103,79	11M	20.063
01/04/2025	-1,05%	-1,10	103,60	103,79	103,25	104,32	11M	18.458
31/03/2025	0,19%	0,20	104,70	104,82	103,55	104,99	11M	12.303
28/03/2025	0,00%	0,00	104,50	104,45	104,08	104,90	10M	15.978
27/03/2025	1,03%	1,07	104,50	103,43	103,34	105,39	18M	13.533
26/03/2025	0,61%	0,63	103,43	103,01	102,88	103,87	11M	14.810
25/03/2025	-0,05%	-0,05	102,80	102,92	102,79	103,44	11M	17.274
24/03/2025	-0,34%	-0,35	102,85	103,14	102,71	103,20	11M	13.721
21/03/2025	0,68%	0,70	103,20	102,50	102,50	103,20	14M	18.829
20/03/2025	0,00%	0,00	102,50	102,50	102,20	102,91	9M	17.733
19/03/2025	0,29%	0,30	102,50	102,20	101,95	102,50	8M	11.960
18/03/2025	0,35%	0,36	102,20	101,90	101,84	102,37	8M	16.493
17/03/2025	-0,10%	-0,10	101,84	102,02	101,66	102,49	13M	19.543
14/03/2025	0,12%	0,12	101,94	101,82	101,69	102,51	7M	14.142
13/03/2025	0,13%	0,13	101,82	101,90	101,80	102,20	6M	13.029
12/03/2025	0,03%	0,03	101,69	101,65	101,52	102,09	10M	15.870
11/03/2025	0,17%	0,17	101,66	101,49	101,26	101,70	9M	14.977
10/03/2025	0,14%	0,14	101,49	101,51	101,10	101,75	11M	13.881
07/03/2025	-0,30%	-0,31	101,35	101,80	101,04	101,93	9M	15.920
06/03/2025	0,85%	0,86	101,66	101,19	101,00	101,89	13M	25.214
05/03/2025	-1,55%	-1,59	100,80	101,50	100,60	101,98	9M	10.393
28/02/2025	0,50%	0,51	102,39	102,11	101,99	102,95	18M	21.675
27/02/2025	0,49%	0,50	101,88	101,59	101,50	103,01	10M	9.526
26/02/2025	0,69%	0,69	101,38	100,69	100,69	101,74	10M	14.736
25/02/2025	-0,23%	-0,23	100,69	100,92	100,40	101,13	11M	15.839
24/02/2025	-0,33%	-0,33	100,92	101,39	100,60	101,50	12M	21.194
21/02/2025	1,01%	1,01	101,25	100,32	100,27	101,35	10M	17.645
20/02/2025	0,27%	0,27	100,24	100,27	100,02	100,87	7M	12.467
19/02/2025	-1,00%	-1,01	99,97	100,98	99,97	101,30	10M	14.900
18/02/2025	1,00%	1,00	100,98	99,98	99,97	101,15	9M	13.748
17/02/2025	0,31%	0,31	99,98	99,70	99,65	100,25	9M	13.794
14/02/2025	0,39%	0,39	99,67	99,71	99,28	99,98	11M	18.452
13/02/2025	-0,12%	-0,12	99,28	99,40	99,20	99,91	14M	23.762
12/02/2025	-0,25%	-0,25	99,40	99,71	99,01	100,00	14M	21.225
11/02/2025	-0,10%	-0,10	99,65	99,75	99,46	99,88	9M	8.908
10/02/2025	-0,35%	-0,35	99,75	100,21	99,41	100,43	20M	15.105
07/02/2025	-0,09%	-0,09	100,10	100,02	99,89	100,78	14M	23.077
06/02/2025	0,24%	0,24	100,19	99,95	99,54	100,32	11M	15.877
05/02/2025	0,32%	0,32	99,95	99,71	99,64	100,33	10M	15.599
04/02/2025	-1,25%	-1,26	99,63	100,47	99,21	100,61	20M	32.926
03/02/2025	-1,09%	-1,11	100,89	101,19	99,85	101,98	17M	18.309
31/01/2025	-0,16%	-0,16	102,00	102,18	101,55	102,75	12M	20.300
30/01/2025	0,69%	0,70	102,16	101,35	101,35	102,38	10M	10.224
29/01/2025	0,13%	0,13	101,46	101,43	101,43	102,27	10M	16.022
28/01/2025	-0,72%	-0,74	101,33	102,07	101,00	102,07	13M	22.969
27/01/2025	0,27%	0,27	102,07	102,01	101,16	102,83	19M	24.920
24/01/2025	-0,27%	-0,28	101,80	102,11	101,71	102,40	10M	17.480
23/01/2025	0,08%	0,08	102,08	101,90	101,81	102,69	10M	15.085
22/01/2025	-0,37%	-0,38	102,00	102,38	102,00	102,75	10M	13.254
21/01/2025	-0,93%	-0,96	102,38	103,19	102,16	103,20	11M	17.399
20/01/2025	0,90%	0,92	103,34	102,14	101,92	103,37	17M	17.760
17/01/2025	-0,35%	-0,36	102,42	102,32	101,57	102,94	16M	21.083
16/01/2025	0,00%	0,00	102,78	102,79	102,26	103,06	8M	11.216
15/01/2025	0,72%	0,73	102,78	102,05	102,00	103,43	19M	27.113
14/01/2025	-0,02%	-0,02	102,05	102,07	101,87	102,65	8M	10.290
13/01/2025	-0,52%	-0,53	102,07	102,51	101,74	102,99	8M	11.625
10/01/2025	1,68%	1,70	102,60	101,06	101,05	103,37	17M	21.685
09/01/2025	-0,44%	-0,45	100,90	101,35	100,78	101,75	9M	12.617
08/01/2025	0,05%	0,05	101,35	101,41	101,31	102,03	9M	12.563
07/01/2025	-1,52%	-1,56	101,30	102,66	100,71	102,79	19M	20.113
06/01/2025	-0,97%	-1,01	102,86	103,37	102,10	103,60	10M	20.505
03/01/2025	2,08%	2,12	103,87	101,75	101,09	103,90	18M	16.951
02/01/2025	-1,20%	-1,24	101,75	101,69	100,34	103,10	14M	25.622
30/12/2024	-0,10%	-0,10	102,99	102,85	102,61	103,70	10M	18.709
27/12/2024	0,49%	0,50	103,09	102,37	101,80	103,94	15M	24.076
26/12/2024	-	-	102,59	99,94	99,94	102,65	15M	33.518

Date,Open,High,Low,Close,Volume
14-Jul-25,103.81,104.00,103.33,103.40,13083491
11-Jul-25,103.43,104.02,103.22,103.33,12842016
10-Jul-25,103.94,104.42,103.15,103.21,13489262
09-Jul-25,105.00,105.03,103.80,103.80,10633684
08-Jul-25,105.37,105.37,104.41,104.53,9032775
07-Jul-25,104.95,105.69,104.75,104.91,10227685
04-Jul-25,104.30,104.99,104.00,104.95,10192489
03-Jul-25,104.15,104.49,103.64,104.02,8538369
02-Jul-25,104.00,104.48,103.50,104.15,11067346
01-Jul-25,104.30,104.70,103.58,103.80,17425441
27-Jun-25,104.58,105.92,104.30,105.76,12286734
26-Jun-25,104.30,104.77,104.00,104.26,9062035
25-Jun-25,104.26,104.50,103.97,104.50,8419459
24-Jun-25,104.27,104.27,103.74,104.10,8433098
23-Jun-25,104.24,104.45,103.99,104.25,9160123
20-Jun-25,104.18,104.28,103.20,104.28,39053697
18-Jun-25,104.01,104.18,103.67,104.12,7666935
17-Jun-25,103.48,104.31,103.40,104.19,10341443
16-Jun-25,103.04,103.70,102.96,103.45,8972361
13-Jun-25,102.50,103.15,102.35,102.70,10052577
12-Jun-25,102.65,102.99,101.86,102.23,9767589
11-Jun-25,103.30,103.30,102.33,102.65,11293752
10-Jun-25,103.46,103.57,102.65,103.00,10013164
09-Jun-25,103.79,103.97,103.00,103.46,11208997
06-Jun-25,104.38,104.49,103.32,103.65,10544983
05-Jun-25,103.99,104.46,103.80,104.04,12716452
04-Jun-25,103.99,104.20,103.58,103.84,7572149
03-Jun-25,103.90,104.00,103.54,103.99,11782619
02-Jun-25,103.55,103.95,103.23,103.50,13995278
30-May-25,104.37,104.80,104.16,104.62,12620705
29-May-25,104.16,104.49,103.76,104.35,9968779
28-May-25,104.14,104.20,103.61,104.19,12309205
27-May-25,104.18,104.20,103.73,104.19,14320681
26-May-25,103.94,104.11,103.79,104.00,8963440
23-May-25,103.85,104.20,103.01,103.73,12293666
22-May-25,104.07,104.07,103.45,103.54,7949732
21-May-25,103.58,104.15,103.55,103.95,10746210
20-May-25,103.94,104.00,103.30,103.45,11362751
19-May-25,104.00,104.25,103.01,103.94,18311315
16-May-25,102.90,104.00,102.84,104.00,12172809
15-May-25,102.56,102.95,102.46,102.90,10277161
14-May-25,102.43,102.83,102.26,102.40,9754492
13-May-25,102.90,102.96,102.40,102.50,12845558
12-May-25,102.89,102.92,102.35,102.64,14313601
09-May-25,102.76,102.96,102.34,102.92,9050897
08-May-25,102.71,102.84,102.48,102.70,6027368
07-May-25,102.61,102.86,102.13,102.71,9866494
06-May-25,102.77,103.28,102.10,102.47,9914565
05-May-25,102.55,103.12,102.51,102.74,14426623
02-May-25,102.55,103.11,102.01,102.15,15473737
30-Apr-25,103.28,103.69,102.91,103.20,10821260
29-Apr-25,103.00,103.65,102.50,103.04,12047821
28-Apr-25,103.42,103.50,102.59,103.00,19878976
25-Apr-25,103.47,103.72,103.11,103.42,10517387
24-Apr-25,103.76,104.00,103.25,103.47,8052335
23-Apr-25,104.21,104.30,103.27,103.61,8648745
22-Apr-25,103.87,104.88,103.40,103.84,10970993
17-Apr-25,103.77,103.99,103.40,103.97,7509864
16-Apr-25,102.66,103.83,102.65,103.40,10809526
15-Apr-25,103.18,103.50,102.34,102.60,9429323
14-Apr-25,102.80,103.21,102.52,102.90,7853159
11-Apr-25,102.78,103.36,102.57,102.67,6680442
10-Apr-25,103.00,103.30,102.36,102.68,11100900
09-Apr-25,102.60,103.50,102.49,103.00,9771924
08-Apr-25,102.53,102.93,102.00,102.70,12566507
07-Apr-25,103.04,103.09,101.81,102.70,9267244
04-Apr-25,103.21,103.53,102.55,103.02,9776725
03-Apr-25,103.37,103.73,103.05,103.13,8369655
02-Apr-25,103.60,103.79,102.53,103.36,11072464
01-Apr-25,103.79,104.32,103.25,103.60,11169458
31-Mar-25,104.82,104.99,103.55,104.70,10753814
28-Mar-25,104.45,104.90,104.08,104.50,10326957
27-Mar-25,103.43,105.39,103.34,104.50,18413790
26-Mar-25,103.01,103.87,102.88,103.43,11418602
25-Mar-25,102.92,103.44,102.79,102.80,10890043
24-Mar-25,103.14,103.20,102.71,102.85,11400480
21-Mar-25,102.50,103.20,102.50,103.20,14203153
20-Mar-25,102.50,102.91,102.20,102.50,9439769
19-Mar-25,102.20,102.50,101.95,102.50,8091843
18-Mar-25,101.90,102.37,101.84,102.20,7845316
17-Mar-25,102.02,102.49,101.66,101.84,12665172
14-Mar-25,101.82,102.51,101.69,101.94,6971864
13-Mar-25,101.90,102.20,101.80,101.82,6358290
12-Mar-25,101.65,102.09,101.52,101.69,10161278
11-Mar-25,101.49,101.70,101.26,101.66,8521847
10-Mar-25,101.51,101.75,101.10,101.49,11385492
07-Mar-25,101.80,101.93,101.04,101.35,9032159
06-Mar-25,101.19,101.89,101.00,101.66,12700120
05-Mar-25,101.50,101.98,100.60,100.80,9381732
28-Feb-25,102.11,102.95,101.99,102.39,17726793
27-Feb-25,101.59,103.01,101.50,101.88,9734534
26-Feb-25,100.69,101.74,100.69,101.38,10400147
25-Feb-25,100.92,101.13,100.40,100.69,11326029
24-Feb-25,101.39,101.50,100.60,100.92,12308057
21-Feb-25,100.32,101.35,100.27,101.25,10034837
20-Feb-25,100.27,100.87,100.02,100.24,7493564
19-Feb-25,100.98,101.30,99.97,99.97,9826940
18-Feb-25,99.98,101.15,99.97,100.98,8736591
17-Feb-25,99.70,100.25,99.65,99.98,9392785
14-Feb-25,99.71,99.98,99.28,99.67,11075714
13-Feb-25,99.40,99.91,99.20,99.28,14314581
12-Feb-25,99.71,100.00,99.01,99.40,13521839
11-Feb-25,99.75,99.88,99.46,99.65,9125114
10-Feb-25,100.21,100.43,99.41,99.75,20351712
07-Feb-25,100.02,100.78,99.89,100.10,13768484
06-Feb-25,99.95,100.32,99.54,100.19,10788081
05-Feb-25,99.71,100.33,99.64,99.95,10124929
04-Feb-25,100.47,100.61,99.21,99.63,20483471
03-Feb-25,101.19,101.98,99.85,100.89,17447506
31-Jan-25,102.18,102.75,101.55,102.00,11921637
30-Jan-25,101.35,102.38,101.35,102.16,10299415
29-Jan-25,101.43,102.27,101.43,101.46,10461499
28-Jan-25,102.07,102.07,101.00,101.33,12854528
27-Jan-25,102.01,102.83,101.16,102.07,18898629
24-Jan-25,102.11,102.40,101.71,101.80,9796424
23-Jan-25,101.90,102.69,101.81,102.08,9989916
22-Jan-25,102.38,102.75,102.00,102.00,9743500
21-Jan-25,103.19,103.20,102.16,102.38,11147304
20-Jan-25,102.14,103.37,101.92,103.34,17397492
17-Jan-25,102.32,102.94,101.57,102.42,16325091
16-Jan-25,102.79,103.06,102.26,102.78,8041361
15-Jan-25,102.05,103.43,102.00,102.78,18621069
14-Jan-25,102.07,102.65,101.87,102.05,8331672
13-Jan-25,102.51,102.99,101.74,102.07,8176305
10-Jan-25,101.06,103.37,101.05,102.60,17286627
09-Jan-25,101.35,101.75,100.78,100.90,8912365
08-Jan-25,101.41,102.03,101.31,101.35,8888796
07-Jan-25,102.66,102.79,100.71,101.30,19367530
06-Jan-25,103.37,103.60,102.10,102.86,10492164
03-Jan-25,101.75,103.90,101.09,103.87,18428295
02-Jan-25,101.69,103.10,100.34,101.75,14418579
30-Dec-24,102.85,103.70,102.61,102.99,10076908
27-Dec-24,102.37,103.94,101.80,103.09,15387754
26-Dec-24,99.94,102.65,99.94,102.59,15308472

*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