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
21/03/2025	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	0,40%	0,35	88,95	88,60	87,50	88,97	17M	14.329
09/12/2024	0,68%	0,60	88,60	88,00	87,92	89,00	13M	21.908
06/12/2024	1,80%	1,56	88,00	86,60	86,52	88,56	12M	21.618
05/12/2024	-2,37%	-2,10	86,44	88,00	86,44	88,65	16M	18.369
04/12/2024	0,61%	0,54	88,54	88,00	86,50	88,55	19M	29.346
03/12/2024	-1,28%	-1,14	88,00	89,14	88,00	89,18	15M	19.219
02/12/2024	-1,75%	-1,59	89,14	90,00	89,00	90,49	11M	11.678
29/11/2024	0,19%	0,17	90,73	90,76	90,29	90,79	7M	8.343
28/11/2024	0,25%	0,23	90,56	90,31	90,29	91,20	10M	15.978
27/11/2024	-0,08%	-0,07	90,33	90,77	90,30	90,77	9M	15.993
26/11/2024	-0,12%	-0,11	90,40	90,54	90,30	91,50	15M	17.724
25/11/2024	-0,34%	-0,31	90,51	90,80	90,38	90,82	14M	14.241
22/11/2024	0,24%	0,22	90,82	90,62	90,30	91,70	13M	19.129
21/11/2024	-0,18%	-0,16	90,60	90,76	90,49	91,00	9M	12.643
19/11/2024	-0,19%	-0,17	90,76	90,63	90,41	90,80	8M	13.111
18/11/2024	0,18%	0,16	90,93	90,76	90,55	91,00	8M	9.356
14/11/2024	0,11%	0,10	90,77	90,67	90,35	91,05	6M	10.225
13/11/2024	-0,19%	-0,17	90,67	90,80	90,41	91,30	7M	6.770
12/11/2024	-0,18%	-0,16	90,84	91,00	90,84	91,40	8M	7.436
11/11/2024	-0,24%	-0,22	91,00	91,04	90,70	91,46	11M	12.749
08/11/2024	0,39%	0,35	91,22	90,80	90,63	91,59	12M	12.882
07/11/2024	0,39%	0,35	90,87	90,52	90,50	91,58	13M	10.400
06/11/2024	-0,07%	-0,06	90,52	90,50	90,28	90,99	8M	13.367
05/11/2024	0,48%	0,43	90,58	90,22	90,16	90,94	8M	6.016
04/11/2024	-1,49%	-1,36	90,15	91,49	90,15	91,49	8M	12.049
01/11/2024	0,03%	0,03	91,51	91,15	90,00	92,46	15M	10.901
31/10/2024	-0,49%	-0,45	91,48	91,62	91,38	91,97	7M	6.456
30/10/2024	0,13%	0,12	91,93	91,81	91,51	91,97	9M	8.979
29/10/2024	0,36%	0,33	91,81	91,60	91,31	91,97	7M	7.754
28/10/2024	-0,67%	-0,62	91,48	92,11	91,44	92,18	6M	5.482
25/10/2024	0,58%	0,53	92,10	91,57	91,23	92,11	12M	6.194
24/10/2024	0,26%	0,24	91,57	91,33	91,23	91,97	10M	8.149
23/10/2024	-0,51%	-0,47	91,33	91,51	91,23	91,79	12M	7.924
22/10/2024	0,53%	0,48	91,80	91,27	91,13	91,94	14M	16.200
21/10/2024	-0,63%	-0,58	91,32	91,89	91,25	91,89	6M	11.116
18/10/2024	0,25%	0,23	91,90	91,75	91,55	92,00	38M	10.010
17/10/2024	-0,47%	-0,43	91,67	91,99	91,30	92,00	8M	10.217
16/10/2024	-0,27%	-0,25	92,10	91,96	91,70	92,50	9M	8.699
15/10/2024	0,58%	0,53	92,35	91,71	91,45	92,40	7M	8.090
14/10/2024	0,24%	0,22	91,82	91,60	91,22	91,95	5M	6.401
11/10/2024	0,33%	0,30	91,60	91,41	91,13	91,98	7M	11.874
10/10/2024	-0,66%	-0,61	91,30	91,91	91,21	92,24	11M	12.904
09/10/2024	-0,11%	-0,10	91,91	91,98	91,91	92,40	9M	10.147
08/10/2024	-0,26%	-0,24	92,01	92,23	91,91	92,40	10M	9.602
07/10/2024	-0,27%	-0,25	92,25	92,55	92,00	92,80	10M	11.317
04/10/2024	0,00%	0,00	92,50	92,50	92,30	92,67	7M	9.967
03/10/2024	0,01%	0,01	92,50	92,49	92,22	93,00	6M	8.398
02/10/2024	0,21%	0,19	92,49	92,21	92,11	92,80	14M	9.317
01/10/2024	-1,81%	-1,70	92,30	92,80	91,80	93,00	31M	15.232
30/09/2024	0,32%	0,30	94,00	93,70	93,25	94,20	20M	8.848
27/09/2024	-0,31%	-0,29	93,70	94,00	93,50	94,48	9M	9.913
26/09/2024	-0,01%	-0,01	93,99	93,92	93,80	94,19	8M	8.756
25/09/2024	-0,58%	-0,55	94,00	94,20	93,92	94,20	5M	5.257
24/09/2024	-0,20%	-0,19	94,55	94,70	93,95	94,70	8M	11.339
23/09/2024	0,26%	0,25	94,74	93,75	93,71	95,00	9M	10.335
20/09/2024	-0,17%	-0,16	94,49	94,65	93,40	94,65	13M	11.080
19/09/2024	-0,21%	-0,20	94,65	95,00	94,45	95,77	6M	11.322
18/09/2024	-0,09%	-0,09	94,85	94,76	94,52	95,23	6M	5.854
17/09/2024	-0,02%	-0,02	94,94	94,80	94,52	94,96	5M	7.039
16/09/2024	0,45%	0,43	94,96	94,60	94,53	95,06	7M	8.211
13/09/2024	-0,25%	-0,24	94,53	94,77	94,52	94,96	7M	8.083
12/09/2024	-0,01%	-0,01	94,77	94,70	94,55	95,10	6M	7.749
11/09/2024	-0,27%	-0,26	94,78	94,86	94,54	95,00	4M	6.778
10/09/2024	-1,09%	-1,05	95,04	96,06	94,80	96,10	15M	10.163
09/09/2024	0,74%	0,71	96,09	95,39	95,30	96,20	10M	11.175
06/09/2024	0,08%	0,08	95,38	95,30	95,03	95,47	6M	10.063
05/09/2024	-	-	95,30	95,57	95,01	95,57	5M	8.263

Date,Open,High,Low,Close,Volume
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
09-Dec-24,88.00,89.00,87.92,88.60,12917041
06-Dec-24,86.60,88.56,86.52,88.00,12165082
05-Dec-24,88.00,88.65,86.44,86.44,15683189
04-Dec-24,88.00,88.55,86.50,88.54,19096646
03-Dec-24,89.14,89.18,88.00,88.00,15160196
02-Dec-24,90.00,90.49,89.00,89.14,10575272
29-Nov-24,90.76,90.79,90.29,90.73,6608493
28-Nov-24,90.31,91.20,90.29,90.56,10145805
27-Nov-24,90.77,90.77,90.30,90.33,8916673
26-Nov-24,90.54,91.50,90.30,90.40,15028712
25-Nov-24,90.80,90.82,90.38,90.51,13551531
22-Nov-24,90.62,91.70,90.30,90.82,12682529
21-Nov-24,90.76,91.00,90.49,90.60,9100737
19-Nov-24,90.63,90.80,90.41,90.76,8299710
18-Nov-24,90.76,91.00,90.55,90.93,7614822
14-Nov-24,90.67,91.05,90.35,90.77,5545104
13-Nov-24,90.80,91.30,90.41,90.67,6568905
12-Nov-24,91.00,91.40,90.84,90.84,7681597
11-Nov-24,91.04,91.46,90.70,91.00,10816471
08-Nov-24,90.80,91.59,90.63,91.22,12068974
07-Nov-24,90.52,91.58,90.50,90.87,12974683
06-Nov-24,90.50,90.99,90.28,90.52,7736866
05-Nov-24,90.22,90.94,90.16,90.58,7811512
04-Nov-24,91.49,91.49,90.15,90.15,7574211
01-Nov-24,91.15,92.46,90.00,91.51,15408972
31-Oct-24,91.62,91.97,91.38,91.48,6568339
30-Oct-24,91.81,91.97,91.51,91.93,8575559
29-Oct-24,91.60,91.97,91.31,91.81,7226110
28-Oct-24,92.11,92.18,91.44,91.48,6444870
25-Oct-24,91.57,92.11,91.23,92.10,11702827
24-Oct-24,91.33,91.97,91.23,91.57,9829475
23-Oct-24,91.51,91.79,91.23,91.33,12268695
22-Oct-24,91.27,91.94,91.13,91.80,13650794
21-Oct-24,91.89,91.89,91.25,91.32,6336065
18-Oct-24,91.75,92.00,91.55,91.90,37859544
17-Oct-24,91.99,92.00,91.30,91.67,7807044
16-Oct-24,91.96,92.50,91.70,92.10,8906737
15-Oct-24,91.71,92.40,91.45,92.35,6982948
14-Oct-24,91.60,91.95,91.22,91.82,4835257
11-Oct-24,91.41,91.98,91.13,91.60,6616802
10-Oct-24,91.91,92.24,91.21,91.30,10687276
09-Oct-24,91.98,92.40,91.91,91.91,8536077
08-Oct-24,92.23,92.40,91.91,92.01,10146432
07-Oct-24,92.55,92.80,92.00,92.25,9915757
04-Oct-24,92.50,92.67,92.30,92.50,6843780
03-Oct-24,92.49,93.00,92.22,92.50,5721932
02-Oct-24,92.21,92.80,92.11,92.49,13811526
01-Oct-24,92.80,93.00,91.80,92.30,30598329
30-Sep-24,93.70,94.20,93.25,94.00,19934523
27-Sep-24,94.00,94.48,93.50,93.70,8783875
26-Sep-24,93.92,94.19,93.80,93.99,8416035
25-Sep-24,94.20,94.20,93.92,94.00,5385337
24-Sep-24,94.70,94.70,93.95,94.55,7922172
23-Sep-24,93.75,95.00,93.71,94.74,9335099
20-Sep-24,94.65,94.65,93.40,94.49,13075481
19-Sep-24,95.00,95.77,94.45,94.65,5817920
18-Sep-24,94.76,95.23,94.52,94.85,6224354
17-Sep-24,94.80,94.96,94.52,94.94,5405219
16-Sep-24,94.60,95.06,94.53,94.96,7151632
13-Sep-24,94.77,94.96,94.52,94.53,6703686
12-Sep-24,94.70,95.10,94.55,94.77,5679858
11-Sep-24,94.86,95.00,94.54,94.78,4247528
10-Sep-24,96.06,96.10,94.80,95.04,14860641
09-Sep-24,95.39,96.20,95.30,96.09,10122416
06-Sep-24,95.30,95.47,95.03,95.38,5950632
05-Sep-24,95.57,95.57,95.01,95.30,5432320

*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