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
25/09/2020	0,00%	0,00	110,30	110,26	109,50	111,20	8M	1.352
24/09/2020	-0,45%	-0,50	110,30	110,79	110,16	110,80	3M	1.278
23/09/2020	0,82%	0,90	110,80	110,00	109,90	111,75	2M	397
22/09/2020	-0,90%	-1,00	109,90	110,71	108,66	111,15	6M	1.193
21/09/2020	0,00%	0,00	110,90	111,00	110,00	111,47	3M	1.277
18/09/2020	0,27%	0,30	110,90	110,94	110,50	111,05	3M	1.610
17/09/2020	-0,36%	-0,40	110,60	110,51	110,51	111,11	3M	2.539
16/09/2020	0,27%	0,30	111,00	110,65	110,20	111,20	4M	1.423
15/09/2020	0,17%	0,19	110,70	110,51	110,50	110,94	4M	3.201
14/09/2020	-0,10%	-0,11	110,51	111,00	110,49	111,00	3M	1.315
11/09/2020	-1,14%	-1,27	110,62	111,89	110,51	111,89	2M	2.087

10/09/2020	1,22%	1,35	111,89	110,65	110,00	112,00	4M	1.279
09/09/2020	-0,58%	-0,65	110,54	110,50	110,45	111,20	2M	1.809
08/09/2020	0,35%	0,39	111,19	110,81	110,30	111,49	3M	1.352
04/09/2020	0,80%	0,88	110,80	110,56	110,31	111,14	2M	342
03/09/2020	-0,83%	-0,92	109,92	110,10	109,92	110,97	3M	908
02/09/2020	0,59%	0,65	110,84	110,19	110,00	110,90	2M	622
01/09/2020	-1,17%	-1,31	110,19	110,23	109,51	110,88	2M	876
31/08/2020	0,81%	0,90	111,50	110,60	110,13	111,51	2M	304
28/08/2020	0,45%	0,50	110,60	110,11	109,63	110,66	3M	5.112
27/08/2020	0,17%	0,19	110,10	110,00	109,86	110,78	4M	808
26/08/2020	-0,64%	-0,71	109,91	110,97	109,50	110,97	9M	1.034
25/08/2020	-1,10%	-1,23	110,62	111,80	110,00	112,00	5M	1.214
24/08/2020	0,77%	0,85	111,85	111,05	111,05	111,85	2M	192
21/08/2020	-0,05%	-0,05	111,00	111,40	110,50	112,00	4M	430
20/08/2020	-0,85%	-0,95	111,05	111,18	111,00	112,00	1M	157
19/08/2020	0,63%	0,70	112,00	110,80	110,50	112,00	2M	378
18/08/2020	0,38%	0,42	111,30	111,00	110,80	112,00	2M	613
17/08/2020	-0,01%	-0,01	110,88	110,88	110,55	111,50	5M	1.668
14/08/2020	-0,10%	-0,11	110,89	110,99	110,50	111,00	3M	1.275
13/08/2020	0,45%	0,50	111,00	109,98	109,98	111,00	3M	438
12/08/2020	0,69%	0,76	110,50	109,74	109,60	110,50	4M	588
11/08/2020	-0,94%	-1,04	109,74	110,73	109,74	110,73	3M	799
10/08/2020	0,09%	0,10	110,78	110,05	109,50	110,79	2M	644
07/08/2020	1,38%	1,51	110,68	109,24	109,20	110,68	2M	747
06/08/2020	-0,75%	-0,83	109,17	110,25	109,00	110,25	4M	2.448
05/08/2020	0,19%	0,21	110,00	109,71	109,00	110,28	2M	623
04/08/2020	1,59%	1,72	109,79	108,80	108,29	110,00	2M	963
03/08/2020	-1,31%	-1,43	108,07	109,49	106,02	109,49	3M	496
31/07/2020	-0,22%	-0,24	109,50	109,74	109,50	111,06	4M	806
30/07/2020	0,13%	0,14	109,74	109,60	109,50	109,89	1M	314
29/07/2020	-0,05%	-0,05	109,60	109,65	109,37	110,00	1M	299
28/07/2020	0,07%	0,08	109,65	109,57	109,57	110,48	2M	388
27/07/2020	0,06%	0,07	109,57	109,50	109,10	110,00	3M	383
24/07/2020	0,00%	0,00	109,50	109,30	109,00	109,57	810K	205
23/07/2020	0,31%	0,34	109,50	109,45	109,00	110,48	3M	2.312
22/07/2020	0,56%	0,61	109,16	108,56	108,56	109,20	2M	301
21/07/2020	-0,51%	-0,56	108,55	108,90	108,50	110,00	3M	631
20/07/2020	-0,14%	-0,15	109,11	109,14	108,21	110,63	5M	583
17/07/2020	0,28%	0,31	109,26	108,89	108,50	109,41	4M	907
16/07/2020	0,23%	0,25	108,95	108,69	108,12	109,00	2M	855
15/07/2020	0,65%	0,70	108,70	108,00	107,75	108,70	5M	1.736
14/07/2020	-1,09%	-1,19	108,00	109,20	107,61	109,41	3M	1.023
13/07/2020	0,20%	0,22	109,19	109,00	108,64	109,20	3M	417
10/07/2020	1,46%	1,57	108,97	107,71	106,50	109,00	3M	420
09/07/2020	1,78%	1,88	107,40	105,50	104,85	108,00	4M	1.187
08/07/2020	-0,73%	-0,78	105,52	106,00	105,06	107,00	3M	967
07/07/2020	-1,39%	-1,50	106,30	107,81	106,09	108,15	5M	1.688
06/07/2020	-0,99%	-1,08	107,80	108,66	107,30	108,98	3M	757
03/07/2020	-0,57%	-0,62	108,88	109,50	108,50	109,76	4M	1.351
02/07/2020	0,00%	0,00	109,50	109,24	108,92	109,58	5M	1.104
01/07/2020	-0,95%	-1,05	109,50	109,54	109,10	110,64	7M	2.415
30/06/2020	-1,16%	-1,30	110,55	111,38	110,51	112,00	4M	10.536
29/06/2020	-1,02%	-1,15	111,85	113,00	111,02	113,00	4M	1.757
26/06/2020	-0,70%	-0,80	113,00	113,90	112,80	113,90	1M	615
25/06/2020	-0,16%	-0,18	113,80	113,98	113,00	114,75	1M	197
24/06/2020	0,38%	0,43	113,98	114,03	112,60	114,75	2M	325
23/06/2020	0,66%	0,75	113,55	112,59	112,58	114,75	3M	454
22/06/2020	0,71%	0,80	112,80	112,75	112,58	113,48	4M	612
19/06/2020	0,27%	0,30	112,00	111,50	111,50	113,19	5M	548
18/06/2020	0,45%	0,50	111,70	112,00	110,80	112,92	3M	1.043
17/06/2020	-0,10%	-0,11	111,20	111,67	110,50	111,67	1M	1.080
16/06/2020	0,32%	0,36	111,31	110,88	110,77	112,00	3M	438
15/06/2020	0,58%	0,64	110,95	109,83	109,82	111,98	2M	2.918
12/06/2020	-1,24%	-1,39	110,31	111,47	110,30	111,47	4M	5.934
10/06/2020	1,18%	1,30	111,70	110,48	109,89	112,50	5M	3.805
09/06/2020	0,36%	0,40	110,40	110,50	110,17	110,93	3M	6.572
08/06/2020	-1,79%	-2,00	110,00	111,50	109,86	112,00	4M	2.872
05/06/2020	0,21%	0,23	112,00	111,97	111,20	112,00	3M	2.343
04/06/2020	0,69%	0,77	111,77	111,00	110,66	112,75	2M	4.056
03/06/2020	-0,85%	-0,95	111,00	112,20	110,83	112,49	3M	2.328
02/06/2020	0,46%	0,51	111,95	112,00	110,69	112,00	3M	840
01/06/2020	-1,36%	-1,54	111,44	112,00	109,20	112,18	2M	1.155
29/05/2020	-0,09%	-0,10	112,98	112,85	112,05	113,10	2M	5.560
28/05/2020	0,34%	0,38	113,08	111,81	111,80	113,10	2M	451
27/05/2020	1,17%	1,30	112,70	111,98	111,50	112,98	2M	728
26/05/2020	-0,09%	-0,10	111,40	111,50	110,99	111,50	1M	440
25/05/2020	0,00%	0,00	111,50	111,47	110,53	112,18	2M	583
22/05/2020	1,37%	1,51	111,50	109,99	109,53	112,00	4M	1.825
21/05/2020	0,45%	0,49	109,99	109,88	109,30	110,00	2M	701
20/05/2020	-0,32%	-0,35	109,50	109,77	108,80	109,93	3M	871
19/05/2020	1,24%	1,35	109,85	109,25	108,51	110,00	3M	460
18/05/2020	1,26%	1,35	108,50	107,50	107,00	110,50	3M	873
15/05/2020	-0,78%	-0,84	107,15	107,45	107,01	107,72	5M	2.315
14/05/2020	0,35%	0,38	107,99	106,55	106,55	108,00	5M	1.303
13/05/2020	-0,40%	-0,43	107,61	108,58	106,50	108,98	7M	1.103
12/05/2020	-0,33%	-0,36	108,04	108,95	108,00	109,98	3M	2.514
11/05/2020	-0,73%	-0,80	108,40	109,99	108,40	109,99	2M	1.050
08/05/2020	0,63%	0,68	109,20	108,99	108,00	109,99	3M	2.682
07/05/2020	-0,35%	-0,38	108,52	109,00	108,52	109,99	3M	3.318
06/05/2020	-1,89%	-2,10	108,90	110,99	108,90	111,32	3M	1.957
05/05/2020	0,00%	0,00	111,00	110,50	108,00	111,00	4M	2.223
04/05/2020	1,71%	1,87	111,00	108,20	107,39	111,00	7M	2.942
30/04/2020	0,91%	0,98	109,13	108,14	108,00	109,89	7M	7.065
29/04/2020	0,42%	0,45	108,15	107,81	107,26	108,98	4M	811
28/04/2020	0,65%	0,70	107,70	107,70	106,33	108,30	4M	596
27/04/2020	1,76%	1,85	107,00	105,97	105,97	108,99	4M	1.014
24/04/2020	-3,19%	-3,47	105,15	108,40	104,00	109,35	9M	2.899
23/04/2020	0,65%	0,70	108,62	107,92	107,68	109,49	3M	2.392
22/04/2020	2,29%	2,42	107,92	106,10	105,90	108,00	2M	409
20/04/2020	-1,94%	-2,09	105,50	107,12	105,10	108,49	7M	972
17/04/2020	-0,38%	-0,41	107,59	108,00	107,00	108,50	2M	430
16/04/2020	0,93%	1,00	108,00	106,99	106,20	108,48	3M	765
15/04/2020	1,04%	1,10	107,00	105,89	105,80	107,00	3M	967
14/04/2020	-0,45%	-0,48	105,90	106,90	105,55	106,92	3M	1.133
13/04/2020	-0,25%	-0,27	106,38	106,99	105,52	106,99	2M	415
09/04/2020	0,12%	0,13	106,65	106,97	105,03	107,30	2M	572
08/04/2020	0,62%	0,66	106,52	106,00	105,00	107,30	3M	634
07/04/2020	0,09%	0,09	105,86	105,91	104,50	106,00	3M	709
06/04/2020	-0,22%	-0,23	105,77	106,26	105,01	107,48	2M	789
03/04/2020	0,00%	0,00	106,00	108,44	103,00	108,44	5M	928
02/04/2020	-1,74%	-1,88	106,00	106,49	105,00	107,50	3M	1.970
01/04/2020	1,87%	1,98	107,88	105,40	102,00	107,98	3M	720
31/03/2020	0,27%	0,29	105,90	105,11	105,11	108,60	3M	3.018
30/03/2020	2,09%	2,16	105,61	103,00	102,00	106,75	4M	658
27/03/2020	0,44%	0,45	103,45	102,59	100,20	103,45	4M	4.834
26/03/2020	3,21%	3,20	103,00	99,78	99,30	103,50	7M	1.355
25/03/2020	3,42%	3,30	99,80	96,50	95,75	99,89	6M	3.032
24/03/2020	-3,31%	-3,30	96,50	99,50	95,42	99,90	3M	1.654
23/03/2020	1,84%	1,80	99,80	97,80	87,02	99,80	7M	5.818
20/03/2020	0,05%	0,05	98,00	104,97	96,00	107,80	13M	9.524
19/03/2020	4,20%	3,95	97,95	81,02	75,05	101,00	11M	14.801
18/03/2020	-9,23%	-9,56	94,00	102,99	90,00	103,00	9M	4.690
17/03/2020	-	-	103,56	108,00	103,00	108,00	7M	1.416

Date,Open,High,Low,Close,Volume
25-Sep-20,110.26,111.20,109.50,110.30,7578785
24-Sep-20,110.79,110.80,110.16,110.30,3375049
23-Sep-20,110.00,111.75,109.90,110.80,2141198
22-Sep-20,110.71,111.15,108.66,109.90,6333565
21-Sep-20,111.00,111.47,110.00,110.90,3005372
18-Sep-20,110.94,111.05,110.50,110.90,2589360
17-Sep-20,110.51,111.11,110.51,110.60,2766262
16-Sep-20,110.65,111.20,110.20,111.00,3947284
15-Sep-20,110.51,110.94,110.50,110.70,4090391
14-Sep-20,111.00,111.00,110.49,110.51,3078343
11-Sep-20,111.89,111.89,110.51,110.62,2178205
10-Sep-20,110.65,112.00,110.00,111.89,4428474
09-Sep-20,110.50,111.20,110.45,110.54,1864543
08-Sep-20,110.81,111.49,110.30,111.19,3133131
04-Sep-20,110.56,111.14,110.31,110.80,2076683
03-Sep-20,110.10,110.97,109.92,109.92,3185140
02-Sep-20,110.19,110.90,110.00,110.84,2108961
01-Sep-20,110.23,110.88,109.51,110.19,1701331
31-Aug-20,110.60,111.51,110.13,111.50,1686726
28-Aug-20,110.11,110.66,109.63,110.60,2707327
27-Aug-20,110.00,110.78,109.86,110.10,3527516
26-Aug-20,110.97,110.97,109.50,109.91,9000010
25-Aug-20,111.80,112.00,110.00,110.62,5222055
24-Aug-20,111.05,111.85,111.05,111.85,1729293
21-Aug-20,111.40,112.00,110.50,111.00,4139327
20-Aug-20,111.18,112.00,111.00,111.05,1407902
19-Aug-20,110.80,112.00,110.50,112.00,2337764
18-Aug-20,111.00,112.00,110.80,111.30,1946087
17-Aug-20,110.88,111.50,110.55,110.88,5164143
14-Aug-20,110.99,111.00,110.50,110.89,3190019
13-Aug-20,109.98,111.00,109.98,111.00,2994717
12-Aug-20,109.74,110.50,109.60,110.50,3505376
11-Aug-20,110.73,110.73,109.74,109.74,2881547
10-Aug-20,110.05,110.79,109.50,110.78,1976346
07-Aug-20,109.24,110.68,109.20,110.68,1761169
06-Aug-20,110.25,110.25,109.00,109.17,4415263
05-Aug-20,109.71,110.28,109.00,110.00,1596726
04-Aug-20,108.80,110.00,108.29,109.79,2150623
03-Aug-20,109.49,109.49,106.02,108.07,2500769
31-Jul-20,109.74,111.06,109.50,109.50,3897769
30-Jul-20,109.60,109.89,109.50,109.74,1492284
29-Jul-20,109.65,110.00,109.37,109.60,1497487
28-Jul-20,109.57,110.48,109.57,109.65,2111374
27-Jul-20,109.50,110.00,109.10,109.57,2596198
24-Jul-20,109.30,109.57,109.00,109.50,810315
23-Jul-20,109.45,110.48,109.00,109.50,3222482
22-Jul-20,108.56,109.20,108.56,109.16,1510115
21-Jul-20,108.90,110.00,108.50,108.55,2988155
20-Jul-20,109.14,110.63,108.21,109.11,5076024
17-Jul-20,108.89,109.41,108.50,109.26,4003342
16-Jul-20,108.69,109.00,108.12,108.95,2226719
15-Jul-20,108.00,108.70,107.75,108.70,4549703
14-Jul-20,109.20,109.41,107.61,108.00,2683246
13-Jul-20,109.00,109.20,108.64,109.19,3205466
10-Jul-20,107.71,109.00,106.50,108.97,2783182
09-Jul-20,105.50,108.00,104.85,107.40,4028525
08-Jul-20,106.00,107.00,105.06,105.52,2962559
07-Jul-20,107.81,108.15,106.09,106.30,4626624
06-Jul-20,108.66,108.98,107.30,107.80,3310203
03-Jul-20,109.50,109.76,108.50,108.88,3819187
02-Jul-20,109.24,109.58,108.92,109.50,5178291
01-Jul-20,109.54,110.64,109.10,109.50,7370261
30-Jun-20,111.38,112.00,110.51,110.55,3935433
29-Jun-20,113.00,113.00,111.02,111.85,3934459
26-Jun-20,113.90,113.90,112.80,113.00,1391789
25-Jun-20,113.98,114.75,113.00,113.80,1227029
24-Jun-20,114.03,114.75,112.60,113.98,1540068
23-Jun-20,112.59,114.75,112.58,113.55,3251102
22-Jun-20,112.75,113.48,112.58,112.80,4235711
19-Jun-20,111.50,113.19,111.50,112.00,4719329
18-Jun-20,112.00,112.92,110.80,111.70,2798481
17-Jun-20,111.67,111.67,110.50,111.20,1133043
16-Jun-20,110.88,112.00,110.77,111.31,3074381
15-Jun-20,109.83,111.98,109.82,110.95,2493362
12-Jun-20,111.47,111.47,110.30,110.31,4195784
10-Jun-20,110.48,112.50,109.89,111.70,5156024
09-Jun-20,110.50,110.93,110.17,110.40,3267024
08-Jun-20,111.50,112.00,109.86,110.00,3873308
05-Jun-20,111.97,112.00,111.20,112.00,2558007
04-Jun-20,111.00,112.75,110.66,111.77,1879016
03-Jun-20,112.20,112.49,110.83,111.00,3212600
02-Jun-20,112.00,112.00,110.69,111.95,2514185
01-Jun-20,112.00,112.18,109.20,111.44,2421812
29-May-20,112.85,113.10,112.05,112.98,1905577
28-May-20,111.81,113.10,111.80,113.08,2493715
27-May-20,111.98,112.98,111.50,112.70,2211470
26-May-20,111.50,111.50,110.99,111.40,1130217
25-May-20,111.47,112.18,110.53,111.50,2377625
22-May-20,109.99,112.00,109.53,111.50,4458391
21-May-20,109.88,110.00,109.30,109.99,2210971
20-May-20,109.77,109.93,108.80,109.50,2591113
19-May-20,109.25,110.00,108.51,109.85,2779999
18-May-20,107.50,110.50,107.00,108.50,3426429
15-May-20,107.45,107.72,107.01,107.15,4665681
14-May-20,106.55,108.00,106.55,107.99,5029876
13-May-20,108.58,108.98,106.50,107.61,7232364
12-May-20,108.95,109.98,108.00,108.04,2707438
11-May-20,109.99,109.99,108.40,108.40,2415616
08-May-20,108.99,109.99,108.00,109.20,2819221
07-May-20,109.00,109.99,108.52,108.52,2919606
06-May-20,110.99,111.32,108.90,108.90,2893553
05-May-20,110.50,111.00,108.00,111.00,3941061
04-May-20,108.20,111.00,107.39,111.00,6522473
30-Apr-20,108.14,109.89,108.00,109.13,7349598
29-Apr-20,107.81,108.98,107.26,108.15,4259232
28-Apr-20,107.70,108.30,106.33,107.70,4182231
27-Apr-20,105.97,108.99,105.97,107.00,3623208
24-Apr-20,108.40,109.35,104.00,105.15,8732691
23-Apr-20,107.92,109.49,107.68,108.62,3311663
22-Apr-20,106.10,108.00,105.90,107.92,2349265
20-Apr-20,107.12,108.49,105.10,105.50,6820503
17-Apr-20,108.00,108.50,107.00,107.59,2494199
16-Apr-20,106.99,108.48,106.20,108.00,3468901
15-Apr-20,105.89,107.00,105.80,107.00,2901100
14-Apr-20,106.90,106.92,105.55,105.90,3021609
13-Apr-20,106.99,106.99,105.52,106.38,2084747
09-Apr-20,106.97,107.30,105.03,106.65,2197721
08-Apr-20,106.00,107.30,105.00,106.52,2784520
07-Apr-20,105.91,106.00,104.50,105.86,2593356
06-Apr-20,106.26,107.48,105.01,105.77,1837435
03-Apr-20,108.44,108.44,103.00,106.00,5014777
02-Apr-20,106.49,107.50,105.00,106.00,2630231
01-Apr-20,105.40,107.98,102.00,107.88,3156358
31-Mar-20,105.11,108.60,105.11,105.90,3367133
30-Mar-20,103.00,106.75,102.00,105.61,4150966
27-Mar-20,102.59,103.45,100.20,103.45,3912565
26-Mar-20,99.78,103.50,99.30,103.00,6787536
25-Mar-20,96.50,99.89,95.75,99.80,5772862
24-Mar-20,99.50,99.90,95.42,96.50,3269849
23-Mar-20,97.80,99.80,87.02,99.80,7450755
20-Mar-20,104.97,107.80,96.00,98.00,13044571
19-Mar-20,81.02,101.00,75.05,97.95,10781715
18-Mar-20,102.99,103.00,90.00,94.00,8826266
17-Mar-20,108.00,108.00,103.00,103.56,6606585

*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
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
cotação moedas / Bitcoin
meus papéis Bovespa
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: KNIP11

cotações, gráficos e mais...