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
-	-	-

candlestick | linear | OHLC (MM10 MM20)

Histórico de cotações KNCR11:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
15/02/2019	0,26%	0,27	105,00	104,55	104,55	105,44	7M	1.096
14/02/2019	0,22%	0,23	104,73	104,60	104,50	104,87	3M	717
13/02/2019	-0,02%	-0,02	104,50	104,57	104,50	104,95	2M	1.116
12/02/2019	-0,34%	-0,36	104,52	104,65	104,52	104,95	4M	816
11/02/2019	0,36%	0,38	104,88	104,55	104,34	104,95	2M	1.147
08/02/2019	-0,05%	-0,05	104,50	104,49	104,11	104,90	4M	939
07/02/2019	-0,31%	-0,33	104,55	104,88	104,44	104,88	2M	610
06/02/2019	-0,04%	-0,04	104,88	105,00	104,30	105,20	6M	1.961
05/02/2019	-0,25%	-0,26	104,92	105,14	104,91	105,22	5M	1.139
04/02/2019	0,03%	0,03	105,18	105,15	104,90	105,29	3M	996
01/02/2019	-0,52%	-0,55	105,15	105,48	104,90	105,66	8M	2.020
31/01/2019	-0,27%	-0,29	105,70	105,99	105,54	105,99	3M	679
30/01/2019	0,12%	0,13	105,99	105,84	105,50	106,00	3M	822
29/01/2019	0,34%	0,36	105,86	105,50	105,30	106,00	4M	612
28/01/2019	0,14%	0,15	105,50	105,29	105,11	105,88	4M	1.189
24/01/2019	0,11%	0,12	105,35	105,25	105,25	105,70	3M	673
23/01/2019	-0,21%	-0,22	105,23	105,59	105,07	105,71	3M	626
22/01/2019	0,17%	0,18	105,45	105,31	105,31	105,71	5M	884
21/01/2019	-0,22%	-0,23	105,27	105,31	105,18	105,74	3M	725
18/01/2019	0,28%	0,29	105,50	105,55	105,10	105,70	4M	837
17/01/2019	-0,19%	-0,20	105,21	105,38	105,20	105,52	2M	713
16/01/2019	0,19%	0,20	105,41	105,26	105,08	105,50	4M	1.056
15/01/2019	-0,23%	-0,24	105,21	105,50	105,05	105,50	4M	792
14/01/2019	0,24%	0,25	105,45	105,20	105,06	105,75	2M	775
11/01/2019	-0,02%	-0,02	105,20	105,22	105,15	105,55	2M	957
10/01/2019	0,12%	0,13	105,22	105,02	104,99	105,44	2M	1.036
09/01/2019	-0,39%	-0,41	105,09	105,38	105,00	105,45	2M	1.025
08/01/2019	0,29%	0,31	105,50	105,03	105,00	105,70	7M	1.115
07/01/2019	0,18%	0,19	105,19	104,89	104,75	105,30	4M	1.494
04/01/2019	-0,14%	-0,15	105,00	105,21	104,81	105,21	4M	1.266
03/01/2019	-0,01%	-0,01	105,15	105,26	105,00	105,27	2M	565
02/01/2019	-0,77%	-0,82	105,16	105,49	105,02	105,49	2M	576
28/12/2018	0,04%	0,04	105,98	105,90	105,50	105,98	3M	414
27/12/2018	0,23%	0,24	105,94	105,71	105,40	106,00	2M	602
26/12/2018	0,23%	0,24	105,70	105,45	105,00	105,89	1M	398
21/12/2018	0,33%	0,35	105,46	105,32	104,98	105,67	2M	516
20/12/2018	0,26%	0,27	105,11	104,85	104,82	105,50	7M	34.925
19/12/2018	-0,25%	-0,26	104,84	105,10	104,80	105,33	4M	5.132
18/12/2018	0,00%	0,00	105,10	105,17	104,84	105,34	3M	1.833
17/12/2018	-0,02%	-0,02	105,10	105,20	104,81	105,40	3M	845
14/12/2018	-0,07%	-0,07	105,12	105,28	105,00	105,64	2M	482
13/12/2018	-0,10%	-0,11	105,19	105,14	105,00	105,60	2M	941
12/12/2018	0,24%	0,25	105,30	105,20	105,13	105,69	2M	481
11/12/2018	0,00%	0,00	105,05	105,10	105,05	105,45	3M	505
10/12/2018	-0,29%	-0,31	105,05	105,23	104,83	105,48	3M	716
07/12/2018	0,11%	0,12	105,36	105,23	105,00	105,50	1M	526
06/12/2018	-0,01%	-0,01	105,24	105,02	105,00	105,35	2M	619
05/12/2018	0,27%	0,28	105,25	104,83	104,75	105,26	3M	635
04/12/2018	-0,21%	-0,22	104,97	105,25	104,62	105,40	3M	1.026
03/12/2018	-1,10%	-1,17	105,19	105,63	105,01	105,63	2M	705
30/11/2018	-0,04%	-0,04	106,36	106,16	106,05	106,40	2M	675
29/11/2018	0,29%	0,31	106,40	105,88	105,72	106,40	1M	422
28/11/2018	0,19%	0,20	106,09	105,80	105,52	106,09	3M	802
27/11/2018	0,21%	0,22	105,89	105,85	105,58	105,89	2M	508
26/11/2018	-0,30%	-0,32	105,67	105,84	105,53	105,99	2M	859
23/11/2018	-0,20%	-0,21	105,99	105,99	105,54	106,40	2M	628
22/11/2018	0,43%	0,45	106,20	105,70	105,41	106,33	3M	660
21/11/2018	0,16%	0,17	105,75	105,57	105,38	105,80	3M	528
19/11/2018	0,22%	0,23	105,58	105,39	105,39	105,69	2M	508
16/11/2018	-0,30%	-0,32	105,35	105,44	105,04	105,62	2M	766
14/11/2018	0,16%	0,17	105,67	105,49	105,18	105,70	2M	681
13/11/2018	0,49%	0,51	105,50	105,10	105,10	105,50	1M	371
12/11/2018	-0,19%	-0,20	104,99	105,29	104,99	105,51	3M	814
09/11/2018	0,18%	0,19	105,19	105,01	104,93	105,28	2M	619
08/11/2018	-0,19%	-0,20	105,00	105,16	104,90	105,40	2M	505
07/11/2018	0,55%	0,58	105,20	104,73	104,69	105,25	3M	6.446
06/11/2018	-0,97%	-1,03	104,62	105,36	104,51	105,59	5M	1.510
05/11/2018	0,13%	0,14	105,65	105,57	105,26	105,65	1M	341
01/11/2018	-0,59%	-0,63	105,51	105,69	105,11	105,78	2M	524
31/10/2018	-0,18%	-0,19	106,14	106,25	106,00	106,60	4M	479
30/10/2018	-0,02%	-0,02	106,33	106,16	106,01	106,34	985K	269
29/10/2018	0,33%	0,35	106,35	105,99	105,83	107,00	3M	697
26/10/2018	-0,08%	-0,08	106,00	106,08	105,45	106,17	2M	592
25/10/2018	0,00%	0,00	106,08	106,00	105,56	106,20	2M	706
24/10/2018	0,27%	0,29	106,08	105,70	105,50	106,09	2M	572
23/10/2018	0,13%	0,14	105,79	105,64	105,39	105,90	844K	239
22/10/2018	0,49%	0,51	105,65	105,14	105,11	105,69	2M	567
19/10/2018	0,21%	0,22	105,14	104,92	104,80	105,35	2M	657
18/10/2018	-0,02%	-0,02	104,92	104,95	104,67	105,23	2M	430
17/10/2018	-0,02%	-0,02	104,94	104,96	104,54	105,43	2M	503
16/10/2018	-0,38%	-0,40	104,96	105,31	104,80	105,45	3M	3.845
15/10/2018	-0,09%	-0,09	105,36	105,59	105,25	105,86	2M	477
11/10/2018	0,12%	0,13	105,45	105,42	105,25	105,76	2M	506
10/10/2018	-0,17%	-0,18	105,32	105,50	105,28	106,00	3M	560
09/10/2018	0,00%	0,00	105,50	105,23	105,11	106,00	6M	546
08/10/2018	-0,24%	-0,25	105,50	105,68	104,00	105,69	6M	725
05/10/2018	1,40%	1,46	105,75	104,29	104,22	105,75	3M	806
04/10/2018	0,29%	0,30	104,29	103,90	103,63	105,00	3M	372
03/10/2018	-0,11%	-0,11	103,99	104,11	103,03	104,88	2M	399
02/10/2018	-0,77%	-0,81	104,10	104,70	102,00	105,12	4M	1.250
01/10/2018	-0,96%	-1,02	104,91	105,49	104,65	105,49	1M	283
28/09/2018	-0,07%	-0,07	105,93	105,98	105,20	106,00	7M	1.079
27/09/2018	0,08%	0,08	106,00	105,87	105,51	106,00	1M	278
26/09/2018	-0,49%	-0,52	105,92	106,35	105,89	106,35	3M	417
25/09/2018	0,56%	0,59	106,44	105,82	105,82	106,47	2M	304
24/09/2018	-0,12%	-0,13	105,85	105,97	105,80	106,15	1M	312
21/09/2018	-0,01%	-0,01	105,98	105,98	105,61	105,99	1M	321
20/09/2018	0,00%	0,00	105,99	106,00	105,75	106,10	2M	317
19/09/2018	0,20%	0,21	105,99	106,09	105,50	106,09	1M	340
18/09/2018	-0,23%	-0,24	105,78	106,20	105,70	106,24	3M	531
17/09/2018	0,04%	0,04	106,02	106,00	105,90	106,45	3M	627

Date,Open,High,Low,Close,Volume
15-Feb-19,104.55,105.44,104.55,105.00,6667260
14-Feb-19,104.60,104.87,104.50,104.73,3207476
13-Feb-19,104.57,104.95,104.50,104.50,2409105
12-Feb-19,104.65,104.95,104.52,104.52,3948883
11-Feb-19,104.55,104.95,104.34,104.88,2119489
08-Feb-19,104.49,104.90,104.11,104.50,3656675
07-Feb-19,104.88,104.88,104.44,104.55,2368664
06-Feb-19,105.00,105.20,104.30,104.88,6010837
05-Feb-19,105.14,105.22,104.91,104.92,4761835
04-Feb-19,105.15,105.29,104.90,105.18,2574743
01-Feb-19,105.48,105.66,104.90,105.15,7999741
31-Jan-19,105.99,105.99,105.54,105.70,3484455
30-Jan-19,105.84,106.00,105.50,105.99,3063100
29-Jan-19,105.50,106.00,105.30,105.86,3788116
28-Jan-19,105.29,105.88,105.11,105.50,3818393
24-Jan-19,105.25,105.70,105.25,105.35,2883127
23-Jan-19,105.59,105.71,105.07,105.23,3293334
22-Jan-19,105.31,105.71,105.31,105.45,5467771
21-Jan-19,105.31,105.74,105.18,105.27,2634268
18-Jan-19,105.55,105.70,105.10,105.50,3825196
17-Jan-19,105.38,105.52,105.20,105.21,1651778
16-Jan-19,105.26,105.50,105.08,105.41,4304478
15-Jan-19,105.50,105.50,105.05,105.21,3579473
14-Jan-19,105.20,105.75,105.06,105.45,2091945
11-Jan-19,105.22,105.55,105.15,105.20,2103987
10-Jan-19,105.02,105.44,104.99,105.22,2322772
09-Jan-19,105.38,105.45,105.00,105.09,1878561
08-Jan-19,105.03,105.70,105.00,105.50,7107948
07-Jan-19,104.89,105.30,104.75,105.19,4031824
04-Jan-19,105.21,105.21,104.81,105.00,3682238
03-Jan-19,105.26,105.27,105.00,105.15,1972382
02-Jan-19,105.49,105.49,105.02,105.16,1600595
28-Dec-18,105.90,105.98,105.50,105.98,3179317
27-Dec-18,105.71,106.00,105.40,105.94,2106135
26-Dec-18,105.45,105.89,105.00,105.70,1278781
21-Dec-18,105.32,105.67,104.98,105.46,2181845
20-Dec-18,104.85,105.50,104.82,105.11,7274696
19-Dec-18,105.10,105.33,104.80,104.84,4272900
18-Dec-18,105.17,105.34,104.84,105.10,3038751
17-Dec-18,105.20,105.40,104.81,105.10,2896751
14-Dec-18,105.28,105.64,105.00,105.12,2250456
13-Dec-18,105.14,105.60,105.00,105.19,2129015
12-Dec-18,105.20,105.69,105.13,105.30,1813679
11-Dec-18,105.10,105.45,105.05,105.05,2652311
10-Dec-18,105.23,105.48,104.83,105.05,3373846
07-Dec-18,105.23,105.50,105.00,105.36,1466042
06-Dec-18,105.02,105.35,105.00,105.24,1850698
05-Dec-18,104.83,105.26,104.75,105.25,2858504
04-Dec-18,105.25,105.40,104.62,104.97,3056143
03-Dec-18,105.63,105.63,105.01,105.19,2186157
30-Nov-18,106.16,106.40,106.05,106.36,1970246
29-Nov-18,105.88,106.40,105.72,106.40,1445141
28-Nov-18,105.80,106.09,105.52,106.09,2701658
27-Nov-18,105.85,105.89,105.58,105.89,1643211
26-Nov-18,105.84,105.99,105.53,105.67,1640188
23-Nov-18,105.99,106.40,105.54,105.99,1916390
22-Nov-18,105.70,106.33,105.41,106.20,2949714
21-Nov-18,105.57,105.80,105.38,105.75,2704097
19-Nov-18,105.39,105.69,105.39,105.58,1792464
16-Nov-18,105.44,105.62,105.04,105.35,2245755
14-Nov-18,105.49,105.70,105.18,105.67,1943862
13-Nov-18,105.10,105.50,105.10,105.50,1324491
12-Nov-18,105.29,105.51,104.99,104.99,3211311
09-Nov-18,105.01,105.28,104.93,105.19,1888757
08-Nov-18,105.16,105.40,104.90,105.00,2003937
07-Nov-18,104.73,105.25,104.69,105.20,2946983
06-Nov-18,105.36,105.59,104.51,104.62,5004036
05-Nov-18,105.57,105.65,105.26,105.65,1273515
01-Nov-18,105.69,105.78,105.11,105.51,1658471
31-Oct-18,106.25,106.60,106.00,106.14,4167319
30-Oct-18,106.16,106.34,106.01,106.33,985300
29-Oct-18,105.99,107.00,105.83,106.35,2589258
26-Oct-18,106.08,106.17,105.45,106.00,1781771
25-Oct-18,106.00,106.20,105.56,106.08,2064811
24-Oct-18,105.70,106.09,105.50,106.08,2385872
23-Oct-18,105.64,105.90,105.39,105.79,844104
22-Oct-18,105.14,105.69,105.11,105.65,1545007
19-Oct-18,104.92,105.35,104.80,105.14,1835666
18-Oct-18,104.95,105.23,104.67,104.92,1762622
17-Oct-18,104.96,105.43,104.54,104.94,2258639
16-Oct-18,105.31,105.45,104.80,104.96,2846500
15-Oct-18,105.59,105.86,105.25,105.36,2499056
11-Oct-18,105.42,105.76,105.25,105.45,1934021
10-Oct-18,105.50,106.00,105.28,105.32,3471527
09-Oct-18,105.23,106.00,105.11,105.50,5699209
08-Oct-18,105.68,105.69,104.00,105.50,6447800
05-Oct-18,104.29,105.75,104.22,105.75,3485264
04-Oct-18,103.90,105.00,103.63,104.29,3005854
03-Oct-18,104.11,104.88,103.03,103.99,2421875
02-Oct-18,104.70,105.12,102.00,104.10,3602884
01-Oct-18,105.49,105.49,104.65,104.91,1393248
28-Sep-18,105.98,106.00,105.20,105.93,6738177
27-Sep-18,105.87,106.00,105.51,106.00,1324735
26-Sep-18,106.35,106.35,105.89,105.92,3497306
25-Sep-18,105.82,106.47,105.82,106.44,1706628
24-Sep-18,105.97,106.15,105.80,105.85,1345520
21-Sep-18,105.98,105.99,105.61,105.98,1086473
20-Sep-18,106.00,106.10,105.75,105.99,1709581
19-Sep-18,106.09,106.09,105.50,105.99,1378996
18-Sep-18,106.20,106.24,105.70,105.78,3052963
17-Sep-18,106.00,106.45,105.90,106.02,3056760
14-Sep-18,106.53,106.63,105.96,105.98,3056760
13-Sep-18,106.50,106.70,106.01,106.35,3056760
12-Sep-18,106.01,106.70,105.91,106.70,3056760
11-Sep-18,106.31,106.50,105.95,106.00,3056760
10-Sep-18,106.01,106.31,105.77,106.31,3056760
06-Sep-18,105.70,106.31,105.45,106.00,3056760
05-Sep-18,105.51,106.00,105.10,105.40,3056760
04-Sep-18,106.23,106.23,105.01,105.70,3056760
03-Sep-18,106.49,106.51,104.91,106.24,3056760
31-Aug-18,106.82,108.10,106.56,106.80,3056760
30-Aug-18,106.56,107.14,106.56,106.85,3056760
29-Aug-18,106.15,106.95,106.15,106.94,3056760
28-Aug-18,106.03,106.70,106.03,106.40,3056760
27-Aug-18,106.00,106.65,105.76,106.00,3056760
24-Aug-18,105.75,106.74,105.75,106.00,3056760
23-Aug-18,105.99,106.29,105.61,105.97,3056760
22-Aug-18,106.19,106.29,105.50,106.28,3056760
21-Aug-18,105.93,106.47,105.71,106.29,3056760
20-Aug-18,106.00,106.10,105.67,105.93,3056760
17-Aug-18,105.95,106.00,105.74,105.99,3056760
16-Aug-18,105.70,106.19,105.70,105.70,3056760
15-Aug-18,105.77,106.00,105.52,105.70,3056760
14-Aug-18,105.69,105.98,105.00,105.77,3056760
13-Aug-18,105.41,105.75,105.40,105.62,3056760
10-Aug-18,105.41,105.50,105.40,105.40,3056760
09-Aug-18,105.48,105.59,105.21,105.39,3056760
08-Aug-18,104.94,105.61,104.83,105.50,3056760
07-Aug-18,104.90,105.00,104.79,104.99,3056760
06-Aug-18,104.94,105.00,104.65,105.00,3056760
03-Aug-18,105.18,105.18,104.56,105.00,3056760
02-Aug-18,105.50,105.70,104.53,105.12,3056760
01-Aug-18,105.41,105.87,105.12,105.50,3056760
31-Jul-18,106.10,106.10,105.92,106.09,3056760

*exoneração de responsabilidade

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: KNCR11