Cotação atual, histórico e gráfico do papel: KNIP11

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 KNIP11:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
21/09/2021	0,00%	0,00	104,30	104,66	103,98	104,80	13M	4.365
20/09/2021	-0,57%	-0,60	104,30	105,00	104,00	105,00	8M	5.221
17/09/2021	0,00%	0,00	104,90	105,08	104,35	105,17	17M	9.351
16/09/2021	-0,10%	-0,10	104,90	105,40	104,70	105,40	13M	6.005
15/09/2021	-0,09%	-0,09	105,00	105,30	104,73	105,40	5M	4.367
14/09/2021	-0,19%	-0,20	105,09	105,30	104,30	105,31	10M	4.270
13/09/2021	0,55%	0,58	105,29	105,00	105,00	105,59	9M	4.692
10/09/2021	0,79%	0,82	104,71	103,90	103,90	105,00	13M	6.156
09/09/2021	0,43%	0,44	103,89	103,45	103,37	104,30	9M	4.799
08/09/2021	-1,12%	-1,17	103,45	104,98	103,35	104,98	13M	4.247
06/09/2021	-0,34%	-0,36	104,62	104,98	104,50	105,19	5M	1.832

03/09/2021	-0,44%	-0,46	104,98	105,70	104,76	105,70	14M	8.761
02/09/2021	-1,23%	-1,31	105,44	106,68	104,92	106,68	13M	6.577
01/09/2021	-0,64%	-0,69	106,75	107,09	106,24	107,09	8M	8.068
31/08/2021	0,21%	0,23	107,44	107,89	107,24	107,95	7M	4.012
30/08/2021	-0,08%	-0,09	107,21	107,30	107,17	108,21	8M	6.218
27/08/2021	0,47%	0,50	107,30	107,00	107,00	107,35	7M	6.261
26/08/2021	0,33%	0,35	106,80	106,57	106,45	107,24	11M	5.995
25/08/2021	0,09%	0,10	106,45	106,76	106,07	106,76	7M	5.660
24/08/2021	-0,09%	-0,10	106,35	106,47	106,30	106,81	6M	4.891
23/08/2021	-0,05%	-0,05	106,45	106,50	106,00	106,83	5M	1.945
20/08/2021	0,09%	0,10	106,50	106,40	106,18	106,50	6M	4.717
19/08/2021	0,09%	0,10	106,40	106,15	105,00	106,66	9M	3.104
18/08/2021	-0,25%	-0,27	106,30	106,51	106,27	106,85	9M	4.686
17/08/2021	0,07%	0,07	106,57	106,50	105,18	106,85	10M	3.603
16/08/2021	-0,72%	-0,77	106,50	107,27	106,50	107,37	9M	3.828
13/08/2021	0,39%	0,42	107,27	106,85	106,81	107,37	8M	2.590
12/08/2021	-0,22%	-0,24	106,85	107,10	106,60	107,45	5M	1.699
11/08/2021	0,37%	0,39	107,09	107,00	107,00	107,50	7M	2.297
10/08/2021	-0,14%	-0,15	106,70	107,00	106,70	107,50	7M	3.181
09/08/2021	-0,14%	-0,15	106,85	107,75	106,50	107,75	7M	3.028
06/08/2021	-0,78%	-0,84	107,00	107,90	106,97	107,99	10M	3.914
05/08/2021	-0,06%	-0,07	107,84	107,90	107,69	108,21	14M	4.683
04/08/2021	-0,25%	-0,27	107,91	108,26	107,45	109,00	10M	3.050
03/08/2021	-0,48%	-0,52	108,18	108,60	108,00	108,73	8M	5.996
02/08/2021	-1,16%	-1,28	108,70	109,40	108,03	109,43	6M	2.035
30/07/2021	0,16%	0,18	109,98	109,80	109,57	110,10	6M	1.716
29/07/2021	0,55%	0,60	109,80	109,24	109,24	109,84	9M	2.066
28/07/2021	-0,55%	-0,60	109,20	109,80	108,90	109,90	14M	7.991
27/07/2021	0,32%	0,35	109,80	109,62	109,25	109,87	13M	6.241
26/07/2021	-0,23%	-0,25	109,45	109,79	109,05	109,85	10M	3.585
23/07/2021	0,27%	0,30	109,70	109,77	109,27	109,80	6M	2.874
22/07/2021	-0,21%	-0,23	109,40	109,26	109,26	109,82	7M	1.374
21/07/2021	0,40%	0,44	109,63	109,77	109,19	109,87	8M	2.390
20/07/2021	-0,19%	-0,21	109,19	109,60	109,12	109,90	8M	4.042
19/07/2021	0,17%	0,19	109,40	109,23	108,90	109,98	9M	4.433
16/07/2021	0,44%	0,48	109,21	108,95	108,90	109,50	7M	2.982
15/07/2021	-0,06%	-0,07	108,73	109,20	108,73	110,00	12M	2.480
14/07/2021	1,26%	1,35	108,80	107,84	107,56	109,00	10M	4.262
13/07/2021	0,70%	0,75	107,45	106,70	106,10	107,85	13M	2.488
12/07/2021	0,08%	0,09	106,70	106,75	106,11	107,20	13M	2.636
08/07/2021	0,28%	0,30	106,61	106,67	106,08	107,00	6M	2.075
07/07/2021	-0,43%	-0,46	106,31	107,04	106,16	107,50	7M	3.608
06/07/2021	0,51%	0,54	106,77	106,14	106,14	107,21	8M	1.633
05/07/2021	0,69%	0,73	106,23	105,60	104,90	106,24	8M	1.483
02/07/2021	0,43%	0,45	105,50	105,25	104,66	105,58	13M	3.256
01/07/2021	-1,68%	-1,80	105,05	105,90	104,10	105,90	20M	6.111
30/06/2021	0,05%	0,05	106,85	106,80	105,50	107,50	7M	2.516
29/06/2021	-0,09%	-0,10	106,80	106,90	106,50	107,20	8M	2.496
28/06/2021	0,08%	0,09	106,90	105,35	103,93	106,99	21M	6.157
25/06/2021	-0,18%	-0,19	106,81	107,45	104,50	107,54	20M	5.475
24/06/2021	-0,84%	-0,91	107,00	108,00	106,90	108,34	9M	1.541
23/06/2021	-0,64%	-0,69	107,91	108,44	107,91	108,49	10M	1.874
22/06/2021	0,14%	0,15	108,60	108,70	108,07	108,70	15M	3.905
21/06/2021	0,05%	0,05	108,45	108,33	108,00	108,55	9M	1.704
18/06/2021	0,40%	0,43	108,40	107,96	107,20	108,40	11M	2.488
17/06/2021	-0,12%	-0,13	107,97	108,00	107,46	108,47	12M	2.384
16/06/2021	-0,10%	-0,11	108,10	108,35	107,60	108,79	12M	3.534
15/06/2021	-0,59%	-0,64	108,21	108,85	107,70	109,20	8M	4.070
14/06/2021	-0,17%	-0,19	108,85	109,03	108,75	109,15	10M	2.612
11/06/2021	-0,33%	-0,36	109,04	109,25	108,90	109,42	9M	1.574
10/06/2021	0,17%	0,19	109,40	109,35	108,99	109,41	8M	2.435
09/06/2021	0,19%	0,21	109,21	109,35	109,08	109,42	8M	3.701
08/06/2021	0,57%	0,62	109,00	108,30	107,87	109,50	12M	2.850
07/06/2021	0,84%	0,90	108,38	107,48	107,46	108,48	9M	1.413
04/06/2021	-0,02%	-0,02	107,48	107,98	107,45	108,00	8M	1.270
02/06/2021	0,19%	0,20	107,50	107,30	107,30	108,27	11M	1.719
01/06/2021	-2,10%	-2,30	107,30	108,40	107,30	108,79	11M	3.839
31/05/2021	0,09%	0,10	109,60	109,50	109,44	109,97	7M	3.860
28/05/2021	0,64%	0,70	109,50	108,90	108,90	109,99	5M	2.639
27/05/2021	0,04%	0,04	108,80	108,76	108,65	109,20	5M	1.814
26/05/2021	0,27%	0,29	108,76	108,81	108,30	108,81	9M	1.809
25/05/2021	-0,49%	-0,53	108,47	108,98	108,40	109,07	5M	1.270
24/05/2021	0,41%	0,45	109,00	108,34	108,20	109,08	11M	2.933
21/05/2021	0,96%	1,03	108,55	108,50	108,10	108,95	7M	5.326
20/05/2021	-0,44%	-0,48	107,52	108,01	107,50	109,05	11M	5.730
19/05/2021	0,83%	0,89	108,00	107,18	107,02	108,50	8M	4.952
18/05/2021	-0,01%	-0,01	107,11	107,10	106,90	107,47	9M	3.603
17/05/2021	-0,98%	-1,06	107,12	107,80	106,82	107,89	16M	9.120
14/05/2021	-1,03%	-1,13	108,18	109,29	107,85	109,29	21M	4.453
13/05/2021	-0,09%	-0,10	109,31	109,43	108,72	109,98	11M	3.213
12/05/2021	-0,32%	-0,35	109,41	109,99	109,32	110,46	11M	3.708
11/05/2021	-0,78%	-0,86	109,76	110,10	109,53	110,55	10M	3.260
10/05/2021	0,15%	0,17	110,62	110,68	110,00	110,97	9M	8.925
07/05/2021	-0,32%	-0,35	110,45	110,92	110,41	111,45	8M	3.777
06/05/2021	-0,40%	-0,45	110,80	111,25	110,80	111,64	11M	11.439
05/05/2021	-0,49%	-0,55	111,25	111,80	110,80	111,80	16M	4.614
04/05/2021	0,68%	0,75	111,80	111,15	110,10	111,84	11M	2.957
03/05/2021	-1,73%	-1,95	111,05	111,81	110,87	111,81	14M	6.080
30/04/2021	-0,41%	-0,47	113,00	113,50	112,80	113,50	32M	16.937
29/04/2021	-0,86%	-0,98	113,47	114,74	112,45	114,74	23M	6.457
28/04/2021	-0,12%	-0,14	114,45	114,70	114,29	114,77	10M	4.369
27/04/2021	0,43%	0,49	114,59	114,30	114,00	114,82	16M	5.459
26/04/2021	0,00%	0,00	114,10	114,27	113,98	114,87	16M	5.676
23/04/2021	-0,77%	-0,88	114,10	114,87	114,10	114,96	13M	10.761
22/04/2021	0,42%	0,48	114,98	114,50	114,01	115,00	12M	5.733
20/04/2021	-0,37%	-0,42	114,50	114,85	114,11	114,90	17M	5.277
19/04/2021	-0,16%	-0,18	114,92	115,13	114,40	115,13	9M	3.659
16/04/2021	0,10%	0,11	115,10	114,89	114,71	115,14	9M	2.941
15/04/2021	-0,01%	-0,01	114,99	115,34	114,55	115,34	8M	2.190
14/04/2021	-0,73%	-0,85	115,00	115,86	114,51	115,90	13M	5.515
13/04/2021	0,49%	0,57	115,85	115,68	115,35	115,86	8M	4.624
12/04/2021	0,24%	0,28	115,28	115,00	115,00	115,71	9M	3.835
09/04/2021	0,88%	1,00	115,00	114,65	114,40	115,24	11M	4.619
08/04/2021	0,08%	0,09	114,00	114,36	113,90	115,28	10M	2.917
07/04/2021	-0,21%	-0,24	113,91	114,19	113,82	114,55	11M	2.501
06/04/2021	-0,70%	-0,80	114,15	115,00	113,51	115,54	16M	3.151
05/04/2021	-0,35%	-0,40	114,95	115,29	114,85	115,99	13M	3.794
01/04/2021	-0,52%	-0,60	115,35	114,65	114,51	115,45	8M	2.897
31/03/2021	0,39%	0,45	115,95	115,74	115,06	115,99	17M	4.909
30/03/2021	0,87%	1,00	115,50	114,48	114,48	115,80	34M	4.989
29/03/2021	-0,43%	-0,49	114,50	114,99	114,00	114,99	21M	5.907
26/03/2021	0,43%	0,49	114,99	114,65	114,64	115,00	13M	4.004
25/03/2021	0,00%	0,00	114,50	114,60	112,90	114,66	15M	5.201
24/03/2021	0,62%	0,70	114,50	113,81	113,50	114,66	10M	3.741
23/03/2021	-0,63%	-0,72	113,80	114,61	113,80	114,62	14M	6.272
22/03/2021	0,33%	0,38	114,52	114,66	113,95	114,66	10M	5.760
19/03/2021	0,32%	0,36	114,14	113,90	113,69	114,66	153M	16.731
18/03/2021	-0,54%	-0,62	113,78	114,40	112,90	114,40	20M	12.431
17/03/2021	0,35%	0,40	114,40	114,39	113,70	115,00	22M	5.905
16/03/2021	-1,51%	-1,75	114,00	115,97	113,50	116,00	21M	4.330
15/03/2021	-0,58%	-0,68	115,75	116,82	115,75	117,00	18M	5.625
12/03/2021	-0,49%	-0,57	116,43	116,99	116,25	117,00	17M	5.863
11/03/2021	-	-	117,00	117,30	116,53	117,40	15M	7.235

Date,Open,High,Low,Close,Volume
21-Sep-21,104.66,104.80,103.98,104.30,13172208
20-Sep-21,105.00,105.00,104.00,104.30,8309230
17-Sep-21,105.08,105.17,104.35,104.90,16599333
16-Sep-21,105.40,105.40,104.70,104.90,12557469
15-Sep-21,105.30,105.40,104.73,105.00,5381328
14-Sep-21,105.30,105.31,104.30,105.09,10093213
13-Sep-21,105.00,105.59,105.00,105.29,9109603
10-Sep-21,103.90,105.00,103.90,104.71,12606198
09-Sep-21,103.45,104.30,103.37,103.89,9009030
08-Sep-21,104.98,104.98,103.35,103.45,13118090
06-Sep-21,104.98,105.19,104.50,104.62,5366246
03-Sep-21,105.70,105.70,104.76,104.98,13816425
02-Sep-21,106.68,106.68,104.92,105.44,12588981
01-Sep-21,107.09,107.09,106.24,106.75,7715243
31-Aug-21,107.89,107.95,107.24,107.44,7264425
30-Aug-21,107.30,108.21,107.17,107.21,8399919
27-Aug-21,107.00,107.35,107.00,107.30,6876989
26-Aug-21,106.57,107.24,106.45,106.80,10763618
25-Aug-21,106.76,106.76,106.07,106.45,7091392
24-Aug-21,106.47,106.81,106.30,106.35,6378896
23-Aug-21,106.50,106.83,106.00,106.45,4972855
20-Aug-21,106.40,106.50,106.18,106.50,6152146
19-Aug-21,106.15,106.66,105.00,106.40,8774646
18-Aug-21,106.51,106.85,106.27,106.30,8895794
17-Aug-21,106.50,106.85,105.18,106.57,10443206
16-Aug-21,107.27,107.37,106.50,106.50,9051974
13-Aug-21,106.85,107.37,106.81,107.27,8307844
12-Aug-21,107.10,107.45,106.60,106.85,5299848
11-Aug-21,107.00,107.50,107.00,107.09,7325085
10-Aug-21,107.00,107.50,106.70,106.70,7343249
09-Aug-21,107.75,107.75,106.50,106.85,7484698
06-Aug-21,107.90,107.99,106.97,107.00,9663281
05-Aug-21,107.90,108.21,107.69,107.84,13776226
04-Aug-21,108.26,109.00,107.45,107.91,10466769
03-Aug-21,108.60,108.73,108.00,108.18,7697053
02-Aug-21,109.40,109.43,108.03,108.70,6407420
30-Jul-21,109.80,110.10,109.57,109.98,5914663
29-Jul-21,109.24,109.84,109.24,109.80,9143400
28-Jul-21,109.80,109.90,108.90,109.20,14275567
27-Jul-21,109.62,109.87,109.25,109.80,13026228
26-Jul-21,109.79,109.85,109.05,109.45,9822926
23-Jul-21,109.77,109.80,109.27,109.70,5504220
22-Jul-21,109.26,109.82,109.26,109.40,7189824
21-Jul-21,109.77,109.87,109.19,109.63,7720534
20-Jul-21,109.60,109.90,109.12,109.19,7690049
19-Jul-21,109.23,109.98,108.90,109.40,9278741
16-Jul-21,108.95,109.50,108.90,109.21,6538658
15-Jul-21,109.20,110.00,108.73,108.73,11861025
14-Jul-21,107.84,109.00,107.56,108.80,10335249
13-Jul-21,106.70,107.85,106.10,107.45,13028407
12-Jul-21,106.75,107.20,106.11,106.70,12905720
08-Jul-21,106.67,107.00,106.08,106.61,6318017
07-Jul-21,107.04,107.50,106.16,106.31,7244110
06-Jul-21,106.14,107.21,106.14,106.77,7728601
05-Jul-21,105.60,106.24,104.90,106.23,8101674
02-Jul-21,105.25,105.58,104.66,105.50,12736802
01-Jul-21,105.90,105.90,104.10,105.05,19522730
30-Jun-21,106.80,107.50,105.50,106.85,6982882
29-Jun-21,106.90,107.20,106.50,106.80,8088369
28-Jun-21,105.35,106.99,103.93,106.90,21046585
25-Jun-21,107.45,107.54,104.50,106.81,20315086
24-Jun-21,108.00,108.34,106.90,107.00,9254425
23-Jun-21,108.44,108.49,107.91,107.91,9720533
22-Jun-21,108.70,108.70,108.07,108.60,14724626
21-Jun-21,108.33,108.55,108.00,108.45,8796476
18-Jun-21,107.96,108.40,107.20,108.40,11212224
17-Jun-21,108.00,108.47,107.46,107.97,11835292
16-Jun-21,108.35,108.79,107.60,108.10,12104684
15-Jun-21,108.85,109.20,107.70,108.21,7912390
14-Jun-21,109.03,109.15,108.75,108.85,9587193
11-Jun-21,109.25,109.42,108.90,109.04,9090989
10-Jun-21,109.35,109.41,108.99,109.40,8143207
09-Jun-21,109.35,109.42,109.08,109.21,8009313
08-Jun-21,108.30,109.50,107.87,109.00,12122704
07-Jun-21,107.48,108.48,107.46,108.38,9029176
04-Jun-21,107.98,108.00,107.45,107.48,7949985
02-Jun-21,107.30,108.27,107.30,107.50,10855631
01-Jun-21,108.40,108.79,107.30,107.30,11299045
31-May-21,109.50,109.97,109.44,109.60,6577768
28-May-21,108.90,109.99,108.90,109.50,5464702
27-May-21,108.76,109.20,108.65,108.80,5148412
26-May-21,108.81,108.81,108.30,108.76,8534566
25-May-21,108.98,109.07,108.40,108.47,5110550
24-May-21,108.34,109.08,108.20,109.00,11164233
21-May-21,108.50,108.95,108.10,108.55,7162538
20-May-21,108.01,109.05,107.50,107.52,10616502
19-May-21,107.18,108.50,107.02,108.00,8296784
18-May-21,107.10,107.47,106.90,107.11,9481372
17-May-21,107.80,107.89,106.82,107.12,16183901
14-May-21,109.29,109.29,107.85,108.18,21365211
13-May-21,109.43,109.98,108.72,109.31,10809827
12-May-21,109.99,110.46,109.32,109.41,10760601
11-May-21,110.10,110.55,109.53,109.76,10016877
10-May-21,110.68,110.97,110.00,110.62,8764770
07-May-21,110.92,111.45,110.41,110.45,8393384
06-May-21,111.25,111.64,110.80,110.80,10559861
05-May-21,111.80,111.80,110.80,111.25,15796147
04-May-21,111.15,111.84,110.10,111.80,11288964
03-May-21,111.81,111.81,110.87,111.05,13820409
30-Apr-21,113.50,113.50,112.80,113.00,31896508
29-Apr-21,114.74,114.74,112.45,113.47,22959450
28-Apr-21,114.70,114.77,114.29,114.45,10045282
27-Apr-21,114.30,114.82,114.00,114.59,16143094
26-Apr-21,114.27,114.87,113.98,114.10,15934279
23-Apr-21,114.87,114.96,114.10,114.10,12924738
22-Apr-21,114.50,115.00,114.01,114.98,11687274
20-Apr-21,114.85,114.90,114.11,114.50,16683706
19-Apr-21,115.13,115.13,114.40,114.92,8561216
16-Apr-21,114.89,115.14,114.71,115.10,9311474
15-Apr-21,115.34,115.34,114.55,114.99,8212928
14-Apr-21,115.86,115.90,114.51,115.00,13354503
13-Apr-21,115.68,115.86,115.35,115.85,8241948
12-Apr-21,115.00,115.71,115.00,115.28,8823075
09-Apr-21,114.65,115.24,114.40,115.00,10679224
08-Apr-21,114.36,115.28,113.90,114.00,9583192
07-Apr-21,114.19,114.55,113.82,113.91,11157735
06-Apr-21,115.00,115.54,113.51,114.15,15740542
05-Apr-21,115.29,115.99,114.85,114.95,12815598
01-Apr-21,114.65,115.45,114.51,115.35,8487950
31-Mar-21,115.74,115.99,115.06,115.95,17020228
30-Mar-21,114.48,115.80,114.48,115.50,34385512
29-Mar-21,114.99,114.99,114.00,114.50,21261304
26-Mar-21,114.65,115.00,114.64,114.99,13143506
25-Mar-21,114.60,114.66,112.90,114.50,15054369
24-Mar-21,113.81,114.66,113.50,114.50,9988079
23-Mar-21,114.61,114.62,113.80,113.80,14259124
22-Mar-21,114.66,114.66,113.95,114.52,10283699
19-Mar-21,113.90,114.66,113.69,114.14,153210412
18-Mar-21,114.40,114.40,112.90,113.78,20392782
17-Mar-21,114.39,115.00,113.70,114.40,21616039
16-Mar-21,115.97,116.00,113.50,114.00,20653202
15-Mar-21,116.82,117.00,115.75,115.75,18215030
12-Mar-21,116.99,117.00,116.25,116.43,17029803
11-Mar-21,117.30,117.40,116.53,117.00,15248324

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

links do ibovX
home
histórico por papel Bovespa
histórico do Ibovespa
principais bolsas mundiais
maiores baixas Bovespa
maiores altas Bovespa
papéis com baixas consecutivas
papéis com altas consecutivas
variação dos papéis Bovespa
quantidade de altas e baixas Bovespa
maiores volume Bovespa
maiores negócios Bovespa
IFR dos papéis Bovespa
volatilidae dos papéis Bovespa
ETFs Bovespa
BDRs Bovespa
BDRs de ETFs Bovespa
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
moedas e criptomoedas
meus papéis Bovespa
calcular preço médio ações
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: KNIP11

cotações, gráficos e mais...