Cotação atual, histórico e gráfico do papel: KNDI11
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 |
| 23/01/2025 | 2,33% | 2,21 | 96,96 | 94,70 | 92,70 | 96,99 | 144K | 51 |
| 22/01/2025 | 0,00% | 0,00 | 94,75 | 94,68 | 92,00 | 94,75 | 482K | 143 |
| 21/01/2025 | 3,54% | 3,24 | 94,75 | 92,64 | 90,50 | 94,75 | 2M | 359 |
| 20/01/2025 | -0,97% | -0,90 | 91,51 | 98,95 | 91,50 | 98,95 | 762K | 357 |
| 17/01/2025 | -0,79% | -0,74 | 92,41 | 94,00 | 92,41 | 98,99 | 504K | 62 |
| 16/01/2025 | 0,00% | 0,00 | 93,15 | 99,00 | 93,11 | 99,00 | 133K | 52 |
| 15/01/2025 | -1,95% | -1,85 | 93,15 | 95,00 | 93,11 | 98,97 | 173K | 45 |
|
|
| 14/01/2025 | -2,06% | -2,00 | 95,00 | 96,15 | 95,00 | 96,15 | 225K | 48 |
| 13/01/2025 | 1,54% | 1,47 | 97,00 | 97,00 | 95,56 | 97,00 | 39K | 8 |
| 10/01/2025 | -3,48% | -3,44 | 95,53 | 97,51 | 90,00 | 97,51 | 246K | 87 |
| 09/01/2025 | -0,93% | -0,93 | 98,97 | 99,00 | 97,00 | 99,00 | 346K | 355 |
| 08/01/2025 | 0,91% | 0,90 | 99,90 | 99,94 | 99,90 | 99,94 | 29K | 5 |
| 07/01/2025 | 0,00% | 0,00 | 99,00 | 99,00 | 99,00 | 99,00 | 156K | 159 |
| 06/01/2025 | 0,00% | 0,00 | 99,00 | 98,50 | 98,50 | 99,00 | 20K | 5 |
| 03/01/2025 | 1,54% | 1,50 | 99,00 | 99,00 | 99,00 | 99,00 | 20K | 4 |
| 02/01/2025 | -2,48% | -2,48 | 97,50 | 99,00 | 97,50 | 99,00 | 21K | 9 |
| 30/12/2024 | 5,24% | 4,98 | 99,98 | 98,90 | 95,50 | 101,50 | 248K | 2.155 |
| 27/12/2024 | 0,00% | 0,00 | 95,00 | 94,02 | 94,02 | 95,00 | 161K | 21 |
| 26/12/2024 | -2,06% | -2,00 | 95,00 | 97,00 | 94,80 | 97,00 | 273K | 32 |
| 23/12/2024 | -2,02% | -2,00 | 97,00 | 99,90 | 95,00 | 99,90 | 201K | 24 |
| 20/12/2024 | 1,54% | 1,50 | 99,00 | 97,89 | 97,89 | 100,49 | 102K | 8 |
| 19/12/2024 | 8,57% | 7,70 | 97,50 | 90,40 | 90,40 | 100,00 | 405K | 25 |
| 18/12/2024 | -2,39% | -2,20 | 89,80 | 91,10 | 89,51 | 91,10 | 329K | 75 |
| 17/12/2024 | 1,10% | 1,00 | 92,00 | 92,15 | 91,53 | 92,15 | 35K | 12 |
| 16/12/2024 | -4,21% | -4,00 | 91,00 | 95,00 | 90,00 | 96,00 | 567K | 158 |
| 13/12/2024 | 1,06% | 1,00 | 95,00 | 94,79 | 90,10 | 95,00 | 1M | 189 |
| 12/12/2024 | -1,57% | -1,50 | 94,00 | 95,00 | 90,02 | 95,00 | 140K | 28 |
| 11/12/2024 | -0,47% | -0,45 | 95,50 | 96,00 | 90,01 | 96,00 | 445K | 848 |
| 10/12/2024 | -1,88% | -1,84 | 95,95 | 97,79 | 90,02 | 97,79 | 212K | 27 |
| 09/12/2024 | -0,01% | -0,01 | 97,79 | 97,80 | 90,00 | 102,00 | 433K | 42 |
| 06/12/2024 | -4,59% | -4,71 | 97,80 | 102,49 | 97,80 | 102,49 | 74K | 29 |
| 05/12/2024 | -0,23% | -0,24 | 102,51 | 102,75 | 102,51 | 102,75 | 2K | 6 |
| 04/12/2024 | -0,24% | -0,25 | 102,75 | 103,00 | 102,75 | 103,00 | 261K | 262 |
| 03/12/2024 | -0,96% | -1,00 | 103,00 | 104,80 | 102,71 | 104,80 | 43K | 6 |
| 02/12/2024 | -0,76% | -0,80 | 104,00 | 104,10 | 104,00 | 104,10 | 2K | 2 |
| 29/11/2024 | -0,19% | -0,20 | 104,80 | 104,80 | 104,80 | 104,80 | 5K | 3 |
| 28/11/2024 | - | - | 105,00 | 99,00 | 99,00 | 105,00 | 20K | 7 |
Date,Open,High,Low,Close,Volume
23-Jan-25,94.70,96.99,92.70,96.96,143502
22-Jan-25,94.68,94.75,92.00,94.75,482318
21-Jan-25,92.64,94.75,90.50,94.75,1563393
20-Jan-25,98.95,98.95,91.50,91.51,761795
17-Jan-25,94.00,98.99,92.41,92.41,503742
16-Jan-25,99.00,99.00,93.11,93.15,132553
15-Jan-25,95.00,98.97,93.11,93.15,172627
14-Jan-25,96.15,96.15,95.00,95.00,224960
13-Jan-25,97.00,97.00,95.56,97.00,38598
10-Jan-25,97.51,97.51,90.00,95.53,246080
09-Jan-25,99.00,99.00,97.00,98.97,345506
08-Jan-25,99.94,99.94,99.90,99.90,28982
07-Jan-25,99.00,99.00,99.00,99.00,156222
06-Jan-25,98.50,99.00,98.50,99.00,20000
03-Jan-25,99.00,99.00,99.00,99.00,19800
02-Jan-25,99.00,99.00,97.50,97.50,20996
30-Dec-24,98.90,101.50,95.50,99.98,247614
27-Dec-24,94.02,95.00,94.02,95.00,161384
26-Dec-24,97.00,97.00,94.80,95.00,273226
23-Dec-24,99.90,99.90,95.00,97.00,201420
20-Dec-24,97.89,100.49,97.89,99.00,102254
19-Dec-24,90.40,100.00,90.40,97.50,404528
18-Dec-24,91.10,91.10,89.51,89.80,329035
17-Dec-24,92.15,92.15,91.53,92.00,35145
16-Dec-24,95.00,96.00,90.00,91.00,566992
13-Dec-24,94.79,95.00,90.10,95.00,1208180
12-Dec-24,95.00,95.00,90.02,94.00,140405
11-Dec-24,96.00,96.00,90.01,95.50,445489
10-Dec-24,97.79,97.79,90.02,95.95,212040
09-Dec-24,97.80,102.00,90.00,97.79,433429
06-Dec-24,102.49,102.49,97.80,97.80,73849
05-Dec-24,102.75,102.75,102.51,102.51,2465
04-Dec-24,103.00,103.00,102.75,102.75,260892
03-Dec-24,104.80,104.80,102.71,103.00,42538
02-Dec-24,104.10,104.10,104.00,104.00,1664
29-Nov-24,104.80,104.80,104.80,104.80,4716
28-Nov-24,99.00,105.00,99.00,105.00,19905
*exoneração de responsabilidade e termos de uso