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
27/06/2025	0,67%	0,61	91,15	90,55	90,22	91,20	7M	6.286
26/06/2025	-0,11%	-0,10	90,54	90,60	90,11	90,64	5M	10.978
25/06/2025	0,61%	0,55	90,64	90,09	89,90	90,91	9M	11.647
24/06/2025	-0,11%	-0,10	90,09	89,95	88,45	90,46	9M	8.049
23/06/2025	-0,01%	-0,01	90,19	90,20	90,04	90,57	4M	5.247
20/06/2025	-0,53%	-0,48	90,20	90,67	90,15	90,76	5M	4.598
18/06/2025	0,10%	0,09	90,68	90,88	90,00	90,93	8M	7.925

17/06/2025	0,09%	0,08	90,59	90,49	90,13	90,59	4M	8.078
16/06/2025	0,23%	0,21	90,51	90,07	90,07	90,60	4M	7.889
13/06/2025	0,30%	0,27	90,30	90,03	89,80	90,30	4M	3.781
12/06/2025	-0,42%	-0,38	90,03	90,38	89,22	90,48	7M	8.078
11/06/2025	0,34%	0,31	90,41	90,10	89,76	90,45	4M	6.616
10/06/2025	0,09%	0,08	90,10	90,00	89,62	90,48	6M	8.536
09/06/2025	-0,97%	-0,88	90,02	90,90	89,98	91,02	5M	7.265
06/06/2025	-0,27%	-0,25	90,90	91,12	90,02	91,12	5M	6.401
05/06/2025	0,66%	0,60	91,15	90,50	90,30	91,15	6M	14.102
04/06/2025	0,00%	0,00	90,55	90,55	90,19	90,85	5M	10.101
03/06/2025	0,40%	0,36	90,55	90,05	90,05	90,70	8M	10.677
02/06/2025	-1,27%	-1,16	90,19	90,69	89,91	90,75	5M	3.625
30/05/2025	0,00%	0,00	91,35	91,41	91,01	91,44	8M	4.673
29/05/2025	0,00%	0,00	91,35	91,35	91,15	91,35	3M	2.836
28/05/2025	0,16%	0,15	91,35	91,21	90,95	91,35	5M	7.673
27/05/2025	0,22%	0,20	91,20	91,02	90,82	91,30	7M	3.377
26/05/2025	0,26%	0,24	91,00	91,00	90,63	91,22	8M	3.832
23/05/2025	-0,65%	-0,59	90,76	91,35	90,12	91,35	8M	6.526
22/05/2025	-0,14%	-0,13	91,35	91,48	91,21	91,72	5M	5.345
21/05/2025	0,42%	0,38	91,48	91,10	91,00	91,50	6M	8.829
20/05/2025	-0,27%	-0,25	91,10	91,37	90,88	91,46	6M	8.316
19/05/2025	0,05%	0,05	91,35	91,30	90,86	91,35	5M	6.951
16/05/2025	0,85%	0,77	91,30	90,76	90,54	91,30	10M	9.308
15/05/2025	-0,13%	-0,12	90,53	90,64	90,45	91,10	5M	6.626
14/05/2025	-0,38%	-0,35	90,65	90,50	90,23	90,83	5M	10.950
13/05/2025	0,02%	0,02	91,00	90,53	90,02	91,01	7M	4.488
12/05/2025	0,22%	0,20	90,98	90,99	90,33	91,00	4M	5.812
09/05/2025	0,87%	0,78	90,78	90,05	90,02	90,98	5M	8.737
08/05/2025	-0,78%	-0,71	90,00	90,69	89,93	90,69	4M	4.899
07/05/2025	0,82%	0,74	90,71	89,94	89,71	90,83	6M	7.174
06/05/2025	-0,01%	-0,01	89,97	89,97	89,75	90,42	5M	8.009
05/05/2025	-0,02%	-0,02	89,98	89,97	89,60	90,81	8M	7.797
02/05/2025	-1,41%	-1,29	90,00	90,04	89,64	90,50	9M	11.018
30/04/2025	0,04%	0,04	91,29	91,25	90,88	91,40	4M	8.529
29/04/2025	0,13%	0,12	91,25	91,35	91,20	91,40	6M	5.768
28/04/2025	0,19%	0,17	91,13	90,96	90,63	91,35	5M	4.079
25/04/2025	0,00%	0,00	90,96	90,70	90,42	91,35	8M	5.706
24/04/2025	0,31%	0,28	90,96	90,27	90,00	90,96	5M	6.375
23/04/2025	0,20%	0,18	90,68	90,40	90,15	90,79	4M	6.194
22/04/2025	0,48%	0,43	90,50	90,00	89,80	91,05	5M	5.414
17/04/2025	0,41%	0,37	90,07	89,70	89,39	90,07	3M	4.722
16/04/2025	0,71%	0,63	89,70	89,01	88,84	89,85	6M	5.470
15/04/2025	-0,80%	-0,72	89,07	89,90	88,97	90,19	7M	8.116
14/04/2025	0,55%	0,49	89,79	89,30	89,13	90,23	4M	5.742
11/04/2025	1,20%	1,06	89,30	88,24	88,24	89,31	4M	5.630
10/04/2025	-1,18%	-1,05	88,24	89,29	88,01	89,85	6M	8.873
09/04/2025	1,03%	0,91	89,29	87,70	87,69	90,00	5M	9.318
08/04/2025	-0,70%	-0,62	88,38	88,87	88,22	89,40	5M	14.151
07/04/2025	-0,31%	-0,28	89,00	89,00	88,05	89,27	4M	9.913
04/04/2025	-0,92%	-0,83	89,28	89,95	89,00	89,95	3M	5.118
03/04/2025	0,01%	0,01	90,11	90,00	89,47	90,49	8M	8.237
02/04/2025	-0,22%	-0,20	90,10	90,30	89,65	90,47	5M	8.709
01/04/2025	-1,15%	-1,05	90,30	90,25	89,90	90,65	6M	9.911
31/03/2025	0,46%	0,42	91,35	91,34	90,83	91,35	5M	6.587
28/03/2025	-0,44%	-0,40	90,93	91,10	90,93	91,50	6M	12.062
27/03/2025	0,68%	0,62	91,33	90,71	90,55	91,42	7M	12.780
26/03/2025	-0,29%	-0,26	90,71	91,03	90,38	91,35	5M	11.342
25/03/2025	-0,04%	-0,04	90,97	91,01	90,74	91,22	6M	12.343
24/03/2025	0,11%	0,10	91,01	90,91	90,33	91,96	9M	16.120
21/03/2025	0,26%	0,24	90,91	90,61	90,53	91,00	5M	12.174
20/03/2025	-0,74%	-0,68	90,67	91,30	90,63	91,50	13M	14.238
19/03/2025	0,64%	0,58	91,35	90,77	90,77	91,40	7M	12.440
18/03/2025	-0,25%	-0,23	90,77	90,76	90,62	91,11	6M	13.512
17/03/2025	0,52%	0,47	91,00	90,55	90,39	91,00	7M	9.126
14/03/2025	0,37%	0,33	90,53	90,02	90,02	91,35	11M	11.740
13/03/2025	0,00%	0,00	90,20	90,43	89,72	90,43	5M	8.524
12/03/2025	0,85%	0,76	90,20	89,02	89,02	90,50	6M	9.366
11/03/2025	0,65%	0,58	89,44	88,95	88,79	89,44	5M	6.825
10/03/2025	0,05%	0,04	88,86	88,82	88,18	89,16	7M	7.470
07/03/2025	1,69%	1,48	88,82	87,33	87,24	88,88	9M	10.712
06/03/2025	0,98%	0,85	87,34	86,49	86,21	87,34	7M	15.114
05/03/2025	-0,98%	-0,86	86,49	86,10	85,91	87,12	5M	9.494
28/02/2025	0,16%	0,14	87,35	87,21	87,18	87,51	8M	7.928
27/02/2025	0,15%	0,13	87,21	87,08	87,00	87,45	7M	18.581
26/02/2025	0,07%	0,06	87,08	87,21	86,75	87,60	7M	11.679
25/02/2025	-0,40%	-0,35	87,02	87,37	87,02	87,94	7M	8.415
24/02/2025	-0,15%	-0,13	87,37	87,50	86,92	87,50	7M	9.861
21/02/2025	0,62%	0,54	87,50	86,96	86,96	87,58	6M	5.579
20/02/2025	0,35%	0,30	86,96	86,58	86,21	87,00	5M	9.400
19/02/2025	-0,45%	-0,39	86,66	87,05	86,00	87,32	6M	13.455
18/02/2025	0,90%	0,78	87,05	86,17	86,17	87,19	5M	10.531
17/02/2025	0,40%	0,34	86,27	85,91	85,91	86,37	5M	13.344
14/02/2025	-0,58%	-0,50	85,93	86,39	85,77	86,39	8M	10.987
13/02/2025	0,57%	0,49	86,43	85,90	85,21	86,83	10M	17.760
12/02/2025	0,71%	0,61	85,94	85,11	84,20	86,50	10M	20.363
11/02/2025	0,33%	0,28	85,33	85,05	85,01	85,80	7M	10.900
10/02/2025	-0,16%	-0,14	85,05	85,19	84,52	85,41	8M	21.024
07/02/2025	1,18%	0,99	85,19	84,10	84,00	85,44	9M	16.483
06/02/2025	0,49%	0,41	84,20	83,75	83,65	84,22	9M	21.320
05/02/2025	-0,26%	-0,22	83,79	84,00	83,53	84,28	13M	25.678
04/02/2025	-0,53%	-0,45	84,01	84,18	83,91	84,89	9M	20.359
03/02/2025	-1,66%	-1,43	84,46	84,80	83,93	84,92	9M	10.231
31/01/2025	-0,05%	-0,04	85,89	85,12	85,11	86,50	8M	23.200
30/01/2025	1,43%	1,21	85,93	84,72	84,03	85,97	11M	20.777
29/01/2025	0,67%	0,56	84,72	84,16	84,12	85,97	9M	17.700
28/01/2025	-0,56%	-0,47	84,16	84,51	84,05	85,33	10M	17.175
27/01/2025	-0,82%	-0,70	84,63	85,33	84,10	85,98	10M	15.880
24/01/2025	-0,32%	-0,27	85,33	85,88	85,10	85,88	6M	9.903
23/01/2025	-0,82%	-0,71	85,60	86,31	85,56	87,31	6M	12.881
22/01/2025	-0,52%	-0,45	86,31	86,76	86,22	87,57	5M	12.994
21/01/2025	-0,85%	-0,74	86,76	87,48	86,57	88,16	6M	13.715
20/01/2025	-1,35%	-1,20	87,50	88,00	87,48	89,18	8M	10.412
17/01/2025	-0,72%	-0,64	88,70	88,97	87,02	88,97	13M	11.382
16/01/2025	-0,69%	-0,62	89,34	89,72	88,99	90,25	8M	6.487
15/01/2025	1,78%	1,57	89,96	88,39	88,39	90,16	12M	10.896
14/01/2025	-0,57%	-0,51	88,39	89,00	88,01	89,34	6M	8.528
13/01/2025	-0,22%	-0,20	88,90	88,45	88,27	89,10	4M	6.717
10/01/2025	0,89%	0,79	89,10	88,70	88,00	89,50	5M	9.772
09/01/2025	0,49%	0,43	88,31	88,00	88,00	88,60	6M	15.977
08/01/2025	-2,12%	-1,90	87,88	89,76	87,88	89,76	4M	6.843
07/01/2025	-0,04%	-0,04	89,78	89,82	89,01	90,02	4M	4.682
06/01/2025	0,01%	0,01	89,82	90,00	89,70	90,18	5M	9.175
03/01/2025	1,13%	1,00	89,81	88,81	88,67	90,18	4M	5.643
02/01/2025	-1,65%	-1,49	88,81	89,29	88,80	89,96	2M	8.761
30/12/2024	0,14%	0,13	90,30	90,26	90,26	90,77	6M	10.257
27/12/2024	1,08%	0,96	90,17	89,21	89,21	90,50	6M	8.982
26/12/2024	0,89%	0,79	89,21	88,42	88,42	89,60	14M	24.385
23/12/2024	1,22%	1,07	88,42	86,69	86,69	89,08	10M	18.005
20/12/2024	1,65%	1,42	87,35	85,95	85,12	88,20	10M	20.814
19/12/2024	-0,61%	-0,53	85,93	86,00	85,28	86,72	13M	28.981
18/12/2024	0,19%	0,16	86,46	86,00	85,11	87,20	14M	15.773
17/12/2024	-0,47%	-0,41	86,30	86,35	85,95	86,66	12M	20.492
16/12/2024	-1,58%	-1,39	86,71	88,00	84,92	88,10	42M	31.757
13/12/2024	-0,25%	-0,22	88,10	88,32	87,50	88,32	8M	14.259
12/12/2024	-0,15%	-0,13	88,32	88,40	87,50	88,72	10M	11.276
11/12/2024	-0,56%	-0,50	88,45	88,95	87,82	88,98	20M	21.856
10/12/2024	-	-	88,95	88,60	87,50	88,97	17M	14.329

Date,Open,High,Low,Close,Volume
27-Jun-25,90.55,91.20,90.22,91.15,6912416
26-Jun-25,90.60,90.64,90.11,90.54,4698978
25-Jun-25,90.09,90.91,89.90,90.64,8522399
24-Jun-25,89.95,90.46,88.45,90.09,9233670
23-Jun-25,90.20,90.57,90.04,90.19,4186066
20-Jun-25,90.67,90.76,90.15,90.20,4804101
18-Jun-25,90.88,90.93,90.00,90.68,8034837
17-Jun-25,90.49,90.59,90.13,90.59,3533083
16-Jun-25,90.07,90.60,90.07,90.51,3595015
13-Jun-25,90.03,90.30,89.80,90.30,4240319
12-Jun-25,90.38,90.48,89.22,90.03,6633531
11-Jun-25,90.10,90.45,89.76,90.41,4291344
10-Jun-25,90.00,90.48,89.62,90.10,6398661
09-Jun-25,90.90,91.02,89.98,90.02,5391695
06-Jun-25,91.12,91.12,90.02,90.90,5190870
05-Jun-25,90.50,91.15,90.30,91.15,5793100
04-Jun-25,90.55,90.85,90.19,90.55,5059900
03-Jun-25,90.05,90.70,90.05,90.55,7781665
02-Jun-25,90.69,90.75,89.91,90.19,4633879
30-May-25,91.41,91.44,91.01,91.35,8185414
29-May-25,91.35,91.35,91.15,91.35,3131601
28-May-25,91.21,91.35,90.95,91.35,4826919
27-May-25,91.02,91.30,90.82,91.20,7154297
26-May-25,91.00,91.22,90.63,91.00,7569196
23-May-25,91.35,91.35,90.12,90.76,8448848
22-May-25,91.48,91.72,91.21,91.35,4908369
21-May-25,91.10,91.50,91.00,91.48,6123413
20-May-25,91.37,91.46,90.88,91.10,6044946
19-May-25,91.30,91.35,90.86,91.35,4605559
16-May-25,90.76,91.30,90.54,91.30,9753378
15-May-25,90.64,91.10,90.45,90.53,4595173
14-May-25,90.50,90.83,90.23,90.65,4883836
13-May-25,90.53,91.01,90.02,91.00,7424799
12-May-25,90.99,91.00,90.33,90.98,4285124
09-May-25,90.05,90.98,90.02,90.78,5297644
08-May-25,90.69,90.69,89.93,90.00,3967748
07-May-25,89.94,90.83,89.71,90.71,5689199
06-May-25,89.97,90.42,89.75,89.97,5054908
05-May-25,89.97,90.81,89.60,89.98,8333931
02-May-25,90.04,90.50,89.64,90.00,8525407
30-Apr-25,91.25,91.40,90.88,91.29,4079781
29-Apr-25,91.35,91.40,91.20,91.25,6062519
28-Apr-25,90.96,91.35,90.63,91.13,4809190
25-Apr-25,90.70,91.35,90.42,90.96,7770003
24-Apr-25,90.27,90.96,90.00,90.96,4621425
23-Apr-25,90.40,90.79,90.15,90.68,3863090
22-Apr-25,90.00,91.05,89.80,90.50,5445703
17-Apr-25,89.70,90.07,89.39,90.07,2588764
16-Apr-25,89.01,89.85,88.84,89.70,6029390
15-Apr-25,89.90,90.19,88.97,89.07,7472310
14-Apr-25,89.30,90.23,89.13,89.79,4285347
11-Apr-25,88.24,89.31,88.24,89.30,4062097
10-Apr-25,89.29,89.85,88.01,88.24,6087761
09-Apr-25,87.70,90.00,87.69,89.29,5199977
08-Apr-25,88.87,89.40,88.22,88.38,4585982
07-Apr-25,89.00,89.27,88.05,89.00,3879928
04-Apr-25,89.95,89.95,89.00,89.28,2901158
03-Apr-25,90.00,90.49,89.47,90.11,7603092
02-Apr-25,90.30,90.47,89.65,90.10,5168906
01-Apr-25,90.25,90.65,89.90,90.30,5659249
31-Mar-25,91.34,91.35,90.83,91.35,4853137
28-Mar-25,91.10,91.50,90.93,90.93,6312062
27-Mar-25,90.71,91.42,90.55,91.33,7023222
26-Mar-25,91.03,91.35,90.38,90.71,4765007
25-Mar-25,91.01,91.22,90.74,90.97,6045434
24-Mar-25,90.91,91.96,90.33,91.01,9464961
21-Mar-25,90.61,91.00,90.53,90.91,4963716
20-Mar-25,91.30,91.50,90.63,90.67,12603742
19-Mar-25,90.77,91.40,90.77,91.35,6512995
18-Mar-25,90.76,91.11,90.62,90.77,5849342
17-Mar-25,90.55,91.00,90.39,91.00,7230812
14-Mar-25,90.02,91.35,90.02,90.53,10757064
13-Mar-25,90.43,90.43,89.72,90.20,5120809
12-Mar-25,89.02,90.50,89.02,90.20,5791360
11-Mar-25,88.95,89.44,88.79,89.44,4625032
10-Mar-25,88.82,89.16,88.18,88.86,7134865
07-Mar-25,87.33,88.88,87.24,88.82,9271507
06-Mar-25,86.49,87.34,86.21,87.34,6953279
05-Mar-25,86.10,87.12,85.91,86.49,5298288
28-Feb-25,87.21,87.51,87.18,87.35,7656371
27-Feb-25,87.08,87.45,87.00,87.21,6834877
26-Feb-25,87.21,87.60,86.75,87.08,7031860
25-Feb-25,87.37,87.94,87.02,87.02,6637952
24-Feb-25,87.50,87.50,86.92,87.37,6862977
21-Feb-25,86.96,87.58,86.96,87.50,5546364
20-Feb-25,86.58,87.00,86.21,86.96,4693300
19-Feb-25,87.05,87.32,86.00,86.66,6100548
18-Feb-25,86.17,87.19,86.17,87.05,4988801
17-Feb-25,85.91,86.37,85.91,86.27,4672423
14-Feb-25,86.39,86.39,85.77,85.93,7789540
13-Feb-25,85.90,86.83,85.21,86.43,9537656
12-Feb-25,85.11,86.50,84.20,85.94,9863148
11-Feb-25,85.05,85.80,85.01,85.33,7205368
10-Feb-25,85.19,85.41,84.52,85.05,7694264
07-Feb-25,84.10,85.44,84.00,85.19,8876156
06-Feb-25,83.75,84.22,83.65,84.20,8644973
05-Feb-25,84.00,84.28,83.53,83.79,12945917
04-Feb-25,84.18,84.89,83.91,84.01,9418781
03-Feb-25,84.80,84.92,83.93,84.46,8742068
31-Jan-25,85.12,86.50,85.11,85.89,8029274
30-Jan-25,84.72,85.97,84.03,85.93,10636084
29-Jan-25,84.16,85.97,84.12,84.72,8872435
28-Jan-25,84.51,85.33,84.05,84.16,9620353
27-Jan-25,85.33,85.98,84.10,84.63,10282220
24-Jan-25,85.88,85.88,85.10,85.33,5772896
23-Jan-25,86.31,87.31,85.56,85.60,6404610
22-Jan-25,86.76,87.57,86.22,86.31,5129675
21-Jan-25,87.48,88.16,86.57,86.76,6054972
20-Jan-25,88.00,89.18,87.48,87.50,7538248
17-Jan-25,88.97,88.97,87.02,88.70,12787321
16-Jan-25,89.72,90.25,88.99,89.34,8424750
15-Jan-25,88.39,90.16,88.39,89.96,12037942
14-Jan-25,89.00,89.34,88.01,88.39,5811543
13-Jan-25,88.45,89.10,88.27,88.90,3578276
10-Jan-25,88.70,89.50,88.00,89.10,4589808
09-Jan-25,88.00,88.60,88.00,88.31,6287841
08-Jan-25,89.76,89.76,87.88,87.88,3678590
07-Jan-25,89.82,90.02,89.01,89.78,3582567
06-Jan-25,90.00,90.18,89.70,89.82,4722613
03-Jan-25,88.81,90.18,88.67,89.81,3932141
02-Jan-25,89.29,89.96,88.80,88.81,2443100
30-Dec-24,90.26,90.77,90.26,90.30,5552240
27-Dec-24,89.21,90.50,89.21,90.17,6468105
26-Dec-24,88.42,89.60,88.42,89.21,14360280
23-Dec-24,86.69,89.08,86.69,88.42,10116714
20-Dec-24,85.95,88.20,85.12,87.35,9503511
19-Dec-24,86.00,86.72,85.28,85.93,13093895
18-Dec-24,86.00,87.20,85.11,86.46,13862339
17-Dec-24,86.35,86.66,85.95,86.30,11597651
16-Dec-24,88.00,88.10,84.92,86.71,41743941
13-Dec-24,88.32,88.32,87.50,88.10,8038849
12-Dec-24,88.40,88.72,87.50,88.32,9872225
11-Dec-24,88.95,88.98,87.82,88.45,20116068
10-Dec-24,88.60,88.97,87.50,88.95,16757038

*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: KNIP11