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
30/06/2022	-0,45%	-0,46	101,19	101,60	100,90	101,65	18M	6.360
29/06/2022	-0,20%	-0,20	101,65	101,78	101,51	101,87	12M	6.475
28/06/2022	0,02%	0,02	101,85	101,85	101,50	101,93	13M	4.985
27/06/2022	-0,17%	-0,17	101,83	102,00	101,80	102,23	11M	3.137
24/06/2022	0,20%	0,20	102,00	102,00	101,56	102,34	10M	6.308
23/06/2022	-0,42%	-0,43	101,80	102,00	101,55	102,25	8M	11.043
22/06/2022	0,25%	0,26	102,23	102,20	101,60	102,26	9M	7.238
21/06/2022	0,31%	0,32	101,97	101,66	101,66	102,37	9M	4.274
20/06/2022	1,25%	1,25	101,65	100,87	100,41	101,88	8M	3.792
17/06/2022	-1,00%	-1,01	100,40	101,41	100,40	102,80	100M	23.149
15/06/2022	-0,14%	-0,14	101,41	101,55	101,38	101,69	14M	13.836

14/06/2022	0,12%	0,12	101,55	101,43	101,10	101,80	13M	13.483
13/06/2022	0,44%	0,44	101,43	100,98	100,65	101,78	15M	11.728
10/06/2022	0,00%	0,00	100,99	100,99	100,65	101,20	15M	9.644
09/06/2022	-0,06%	-0,06	100,99	101,05	100,71	101,20	12M	10.446
08/06/2022	-0,05%	-0,05	101,05	101,10	100,93	101,39	10M	8.736
07/06/2022	-0,35%	-0,36	101,10	101,30	100,84	101,30	15M	8.770
06/06/2022	0,05%	0,05	101,46	101,41	101,33	101,77	10M	6.655
03/06/2022	0,05%	0,05	101,41	101,48	101,36	101,52	7M	2.053
02/06/2022	-0,32%	-0,33	101,36	101,68	101,35	101,70	10M	2.982
01/06/2022	-1,27%	-1,31	101,69	101,20	100,69	101,85	10M	4.757
31/05/2022	-0,44%	-0,46	103,00	103,47	102,80	103,48	13M	10.113
30/05/2022	0,15%	0,15	103,46	103,59	102,51	104,20	13M	5.485
27/05/2022	-0,14%	-0,14	103,31	103,68	103,31	103,88	14M	11.519
26/05/2022	0,93%	0,95	103,45	102,51	102,51	103,50	15M	11.711
25/05/2022	0,49%	0,50	102,50	102,00	101,92	102,84	10M	5.243
24/05/2022	0,06%	0,06	102,00	101,94	101,76	102,00	11M	3.464
23/05/2022	0,19%	0,19	101,94	101,75	101,59	101,94	19M	8.676
20/05/2022	-0,01%	-0,01	101,75	101,76	101,50	101,76	9M	5.245
19/05/2022	-0,12%	-0,12	101,76	101,88	101,31	101,88	9M	3.856
18/05/2022	-0,46%	-0,47	101,88	102,32	101,71	102,32	10M	4.096
17/05/2022	0,06%	0,06	102,35	102,45	101,85	102,49	11M	2.766
16/05/2022	1,19%	1,20	102,29	101,20	101,09	102,49	11M	2.445
13/05/2022	0,14%	0,14	101,09	100,95	100,85	101,20	7M	2.350
12/05/2022	0,05%	0,05	100,95	100,90	100,83	101,10	9M	3.654
11/05/2022	0,00%	0,00	100,90	100,98	100,78	101,10	6M	1.524
10/05/2022	0,06%	0,06	100,90	100,84	100,64	100,90	6M	1.139
09/05/2022	0,19%	0,19	100,84	100,54	100,54	100,91	6M	2.755
06/05/2022	-0,35%	-0,35	100,65	101,17	100,65	101,17	8M	3.085
05/05/2022	0,03%	0,03	101,00	101,00	100,73	101,10	10M	5.449
04/05/2022	0,26%	0,26	100,97	100,99	100,60	101,20	7M	2.046
03/05/2022	-0,01%	-0,01	100,71	101,00	100,71	101,10	5M	3.877
02/05/2022	-1,61%	-1,65	100,72	101,84	100,70	101,84	7M	2.393
29/04/2022	0,06%	0,06	102,37	102,40	102,25	102,40	13M	2.073
28/04/2022	0,48%	0,49	102,31	102,00	101,83	102,31	7M	3.102
27/04/2022	-0,20%	-0,20	101,82	102,03	101,75	102,14	12M	3.717
26/04/2022	0,02%	0,02	102,02	102,00	101,70	102,11	7M	2.217
25/04/2022	0,03%	0,03	102,00	101,88	101,78	102,14	12M	5.121
22/04/2022	0,04%	0,04	101,97	102,35	101,90	102,35	10M	10.060
20/04/2022	-0,21%	-0,21	101,93	102,30	101,81	102,35	6M	3.429
19/04/2022	0,09%	0,09	102,14	102,00	101,89	102,34	8M	1.740
18/04/2022	0,34%	0,35	102,05	101,70	101,51	102,05	11M	2.946
14/04/2022	-0,09%	-0,09	101,70	101,55	101,35	101,75	6M	2.156
13/04/2022	0,24%	0,24	101,79	101,55	101,20	101,97	7M	3.028
12/04/2022	-0,25%	-0,25	101,55	101,80	101,10	101,80	8M	6.771
11/04/2022	0,36%	0,37	101,80	101,45	100,89	101,80	9M	4.029
08/04/2022	0,37%	0,37	101,43	101,40	101,16	101,55	9M	12.261
07/04/2022	-0,09%	-0,09	101,06	101,20	101,00	101,68	8M	4.326
06/04/2022	-0,89%	-0,91	101,15	102,06	101,01	102,09	10M	10.164
05/04/2022	0,16%	0,16	102,06	102,00	101,56	102,16	10M	3.181
04/04/2022	0,25%	0,25	101,90	101,66	101,14	102,10	9M	2.136
01/04/2022	-0,16%	-0,16	101,65	101,17	100,80	101,65	12M	2.942
31/03/2022	-0,38%	-0,39	101,81	102,32	101,81	102,38	9M	3.357
30/03/2022	0,31%	0,32	102,20	101,80	101,61	102,30	8M	2.695
29/03/2022	0,66%	0,67	101,88	101,21	101,18	102,00	7M	2.538
28/03/2022	0,10%	0,10	101,21	101,57	101,18	101,73	7M	2.502
25/03/2022	0,19%	0,19	101,11	101,00	100,80	101,42	10M	5.597
24/03/2022	-0,07%	-0,07	100,92	100,90	100,27	101,00	9M	9.877
23/03/2022	0,45%	0,45	100,99	100,69	100,60	101,35	7M	5.947
22/03/2022	0,58%	0,58	100,54	99,94	99,80	100,95	11M	3.835
21/03/2022	0,97%	0,96	99,96	99,00	98,98	99,97	8M	6.147
18/03/2022	0,41%	0,40	99,00	98,66	98,66	99,23	11M	9.077
17/03/2022	0,26%	0,26	98,60	98,34	98,00	101,48	17M	7.300
16/03/2022	0,50%	0,49	98,34	97,85	97,75	98,38	9M	9.741
15/03/2022	-0,28%	-0,27	97,85	98,21	97,60	98,45	12M	5.088
14/03/2022	-0,44%	-0,43	98,12	98,70	98,01	98,70	15M	7.023
11/03/2022	-0,10%	-0,10	98,55	98,72	98,37	99,00	19M	17.630
10/03/2022	-0,05%	-0,05	98,65	98,70	98,40	98,91	13M	7.042
09/03/2022	0,30%	0,30	98,70	98,98	98,15	98,98	10M	6.038
08/03/2022	-0,45%	-0,44	98,40	99,00	98,00	99,02	9M	8.301
07/03/2022	-0,31%	-0,31	98,84	99,44	98,57	99,56	15M	9.787
04/03/2022	-0,03%	-0,03	99,15	99,15	99,00	99,80	11M	4.989
03/03/2022	-0,10%	-0,10	99,18	99,35	98,87	99,96	14M	4.122
02/03/2022	-3,05%	-3,12	99,28	101,15	99,09	101,15	21M	3.297
25/02/2022	1,29%	1,30	102,40	101,14	101,14	102,45	12M	7.812
24/02/2022	-0,56%	-0,57	101,10	101,67	99,33	101,85	15M	18.597
23/02/2022	-0,15%	-0,15	101,67	101,99	101,60	102,26	10M	7.983
22/02/2022	0,56%	0,57	101,82	101,28	101,26	102,02	9M	4.877
21/02/2022	-0,60%	-0,61	101,25	101,86	101,25	102,30	11M	5.917
18/02/2022	-0,43%	-0,44	101,86	102,45	101,73	102,50	15M	7.255
17/02/2022	0,29%	0,30	102,30	102,14	101,90	102,50	10M	7.837
16/02/2022	0,17%	0,17	102,00	102,00	101,76	102,85	14M	6.649
15/02/2022	-0,46%	-0,47	101,83	102,30	101,83	102,49	13M	4.750
14/02/2022	-0,18%	-0,18	102,30	102,50	102,27	102,66	10M	5.429
11/02/2022	-0,22%	-0,23	102,48	102,74	102,45	102,95	12M	10.019
10/02/2022	-0,13%	-0,13	102,71	102,80	102,57	102,85	8M	7.858
09/02/2022	0,05%	0,05	102,84	102,80	102,56	102,85	7M	4.242
08/02/2022	0,02%	0,02	102,79	102,77	102,45	102,90	10M	8.544
07/02/2022	0,02%	0,02	102,77	102,75	102,65	102,90	9M	7.532
04/02/2022	0,18%	0,18	102,75	102,57	102,42	102,88	12M	2.350
03/02/2022	0,01%	0,01	102,57	102,56	102,20	103,00	13M	9.053
02/02/2022	0,01%	0,01	102,56	102,55	102,35	102,99	8M	7.832
01/02/2022	-1,58%	-1,65	102,55	102,90	102,50	102,90	11M	2.438
31/01/2022	0,19%	0,20	104,20	104,00	103,87	104,40	10M	2.668
28/01/2022	0,48%	0,50	104,00	103,50	103,50	104,20	8M	18.927
27/01/2022	0,10%	0,10	103,50	103,40	103,35	103,89	11M	15.198
26/01/2022	-0,53%	-0,55	103,40	103,90	103,19	103,90	20M	7.634
25/01/2022	-0,24%	-0,25	103,95	104,25	103,80	104,55	15M	5.820
24/01/2022	-0,29%	-0,30	104,20	104,55	103,93	104,73	11M	5.280
21/01/2022	0,50%	0,52	104,50	104,00	103,98	104,85	12M	7.213
20/01/2022	0,17%	0,18	103,98	103,81	103,52	103,98	23M	10.961
19/01/2022	0,42%	0,43	103,80	103,43	103,43	103,89	12M	4.081
18/01/2022	-0,30%	-0,31	103,37	103,68	103,16	103,91	13M	5.911
17/01/2022	0,00%	0,00	103,68	103,67	103,58	103,99	11M	5.776
14/01/2022	0,28%	0,29	103,68	103,44	103,40	103,99	13M	4.391
13/01/2022	0,25%	0,26	103,39	103,14	102,91	103,49	8M	5.790
12/01/2022	0,37%	0,38	103,13	102,50	102,50	103,50	10M	2.451
11/01/2022	0,29%	0,30	102,75	102,80	102,05	103,42	8M	4.197
10/01/2022	0,29%	0,30	102,45	102,15	101,91	102,75	10M	8.821
07/01/2022	0,00%	0,00	102,15	102,26	101,75	102,47	15M	4.327
06/01/2022	-0,83%	-0,85	102,15	103,05	101,92	103,25	13M	4.491
05/01/2022	-0,47%	-0,49	103,00	103,50	102,99	103,52	11M	3.800
04/01/2022	-0,20%	-0,21	103,49	103,71	103,00	103,71	9M	2.096
03/01/2022	-1,43%	-1,50	103,70	104,12	103,36	104,25	9M	2.138
30/12/2021	0,19%	0,20	105,20	105,10	104,74	105,48	14M	1.721
29/12/2021	0,07%	0,07	105,00	104,83	104,45	105,19	27M	7.335
28/12/2021	0,56%	0,58	104,93	104,45	104,06	104,99	16M	9.358
27/12/2021	0,38%	0,40	104,35	103,95	103,50	104,39	15M	6.675
23/12/2021	0,21%	0,22	103,95	103,96	103,44	104,10	16M	9.136
22/12/2021	-0,02%	-0,02	103,73	103,97	103,42	103,98	16M	7.959
21/12/2021	0,60%	0,62	103,75	103,39	102,90	103,98	13M	5.106
20/12/2021	-0,20%	-0,21	103,13	103,34	102,87	103,50	18M	10.076
17/12/2021	-0,20%	-0,21	103,34	103,55	102,80	103,55	11M	10.964
16/12/2021	-	-	103,55	103,13	102,95	103,75	14M	11.384

Date,Open,High,Low,Close,Volume
30-Jun-22,101.60,101.65,100.90,101.19,17823564
29-Jun-22,101.78,101.87,101.51,101.65,11827438
28-Jun-22,101.85,101.93,101.50,101.85,12946191
27-Jun-22,102.00,102.23,101.80,101.83,11079306
24-Jun-22,102.00,102.34,101.56,102.00,9609218
23-Jun-22,102.00,102.25,101.55,101.80,7565449
22-Jun-22,102.20,102.26,101.60,102.23,9412822
21-Jun-22,101.66,102.37,101.66,101.97,9102032
20-Jun-22,100.87,101.88,100.41,101.65,8246006
17-Jun-22,101.41,102.80,100.40,100.40,99930336
15-Jun-22,101.55,101.69,101.38,101.41,13818102
14-Jun-22,101.43,101.80,101.10,101.55,13455341
13-Jun-22,100.98,101.78,100.65,101.43,15201016
10-Jun-22,100.99,101.20,100.65,100.99,15283721
09-Jun-22,101.05,101.20,100.71,100.99,11644270
08-Jun-22,101.10,101.39,100.93,101.05,9978800
07-Jun-22,101.30,101.30,100.84,101.10,15394832
06-Jun-22,101.41,101.77,101.33,101.46,10303155
03-Jun-22,101.48,101.52,101.36,101.41,6989002
02-Jun-22,101.68,101.70,101.35,101.36,9684108
01-Jun-22,101.20,101.85,100.69,101.69,9680639
31-May-22,103.47,103.48,102.80,103.00,13337199
30-May-22,103.59,104.20,102.51,103.46,12710532
27-May-22,103.68,103.88,103.31,103.31,13626738
26-May-22,102.51,103.50,102.51,103.45,15122182
25-May-22,102.00,102.84,101.92,102.50,10131426
24-May-22,101.94,102.00,101.76,102.00,10977106
23-May-22,101.75,101.94,101.59,101.94,19107836
20-May-22,101.76,101.76,101.50,101.75,9291863
19-May-22,101.88,101.88,101.31,101.76,9196059
18-May-22,102.32,102.32,101.71,101.88,9861479
17-May-22,102.45,102.49,101.85,102.35,11288991
16-May-22,101.20,102.49,101.09,102.29,10556728
13-May-22,100.95,101.20,100.85,101.09,6653806
12-May-22,100.90,101.10,100.83,100.95,8982002
11-May-22,100.98,101.10,100.78,100.90,6230227
10-May-22,100.84,100.90,100.64,100.90,6462073
09-May-22,100.54,100.91,100.54,100.84,6193816
06-May-22,101.17,101.17,100.65,100.65,8246801
05-May-22,101.00,101.10,100.73,101.00,9853306
04-May-22,100.99,101.20,100.60,100.97,7050274
03-May-22,101.00,101.10,100.71,100.71,5381784
02-May-22,101.84,101.84,100.70,100.72,6687923
29-Apr-22,102.40,102.40,102.25,102.37,12994641
28-Apr-22,102.00,102.31,101.83,102.31,7042873
27-Apr-22,102.03,102.14,101.75,101.82,11755539
26-Apr-22,102.00,102.11,101.70,102.02,7426256
25-Apr-22,101.88,102.14,101.78,102.00,11957198
22-Apr-22,102.35,102.35,101.90,101.97,10184426
20-Apr-22,102.30,102.35,101.81,101.93,6427123
19-Apr-22,102.00,102.34,101.89,102.14,8138280
18-Apr-22,101.70,102.05,101.51,102.05,11470618
14-Apr-22,101.55,101.75,101.35,101.70,6284917
13-Apr-22,101.55,101.97,101.20,101.79,6528666
12-Apr-22,101.80,101.80,101.10,101.55,8291523
11-Apr-22,101.45,101.80,100.89,101.80,9301872
08-Apr-22,101.40,101.55,101.16,101.43,9354551
07-Apr-22,101.20,101.68,101.00,101.06,7819343
06-Apr-22,102.06,102.09,101.01,101.15,9568426
05-Apr-22,102.00,102.16,101.56,102.06,10107356
04-Apr-22,101.66,102.10,101.14,101.90,9418154
01-Apr-22,101.17,101.65,100.80,101.65,11714226
31-Mar-22,102.32,102.38,101.81,101.81,9424618
30-Mar-22,101.80,102.30,101.61,102.20,7822261
29-Mar-22,101.21,102.00,101.18,101.88,7036689
28-Mar-22,101.57,101.73,101.18,101.21,7061086
25-Mar-22,101.00,101.42,100.80,101.11,10250550
24-Mar-22,100.90,101.00,100.27,100.92,9250109
23-Mar-22,100.69,101.35,100.60,100.99,6644293
22-Mar-22,99.94,100.95,99.80,100.54,10804670
21-Mar-22,99.00,99.97,98.98,99.96,7920172
18-Mar-22,98.66,99.23,98.66,99.00,11467741
17-Mar-22,98.34,101.48,98.00,98.60,17073374
16-Mar-22,97.85,98.38,97.75,98.34,9258017
15-Mar-22,98.21,98.45,97.60,97.85,11593986
14-Mar-22,98.70,98.70,98.01,98.12,14709659
11-Mar-22,98.72,99.00,98.37,98.55,19113162
10-Mar-22,98.70,98.91,98.40,98.65,12581672
09-Mar-22,98.98,98.98,98.15,98.70,9921994
08-Mar-22,99.00,99.02,98.00,98.40,9187532
07-Mar-22,99.44,99.56,98.57,98.84,14631562
04-Mar-22,99.15,99.80,99.00,99.15,11394207
03-Mar-22,99.35,99.96,98.87,99.18,13846241
02-Mar-22,101.15,101.15,99.09,99.28,20595304
25-Feb-22,101.14,102.45,101.14,102.40,12199129
24-Feb-22,101.67,101.85,99.33,101.10,15006650
23-Feb-22,101.99,102.26,101.60,101.67,10342589
22-Feb-22,101.28,102.02,101.26,101.82,9163438
21-Feb-22,101.86,102.30,101.25,101.25,11141423
18-Feb-22,102.45,102.50,101.73,101.86,14621120
17-Feb-22,102.14,102.50,101.90,102.30,10198917
16-Feb-22,102.00,102.85,101.76,102.00,13971572
15-Feb-22,102.30,102.49,101.83,101.83,13139324
14-Feb-22,102.50,102.66,102.27,102.30,9503971
11-Feb-22,102.74,102.95,102.45,102.48,12301916
10-Feb-22,102.80,102.85,102.57,102.71,8417926
09-Feb-22,102.80,102.85,102.56,102.84,6777091
08-Feb-22,102.77,102.90,102.45,102.79,9784714
07-Feb-22,102.75,102.90,102.65,102.77,9479963
04-Feb-22,102.57,102.88,102.42,102.75,11586794
03-Feb-22,102.56,103.00,102.20,102.57,13022555
02-Feb-22,102.55,102.99,102.35,102.56,8423460
01-Feb-22,102.90,102.90,102.50,102.55,10902546
31-Jan-22,104.00,104.40,103.87,104.20,10308434
28-Jan-22,103.50,104.20,103.50,104.00,8393182
27-Jan-22,103.40,103.89,103.35,103.50,11245426
26-Jan-22,103.90,103.90,103.19,103.40,19788412
25-Jan-22,104.25,104.55,103.80,103.95,14997402
24-Jan-22,104.55,104.73,103.93,104.20,11226228
21-Jan-22,104.00,104.85,103.98,104.50,11973342
20-Jan-22,103.81,103.98,103.52,103.98,22790946
19-Jan-22,103.43,103.89,103.43,103.80,11838149
18-Jan-22,103.68,103.91,103.16,103.37,12804106
17-Jan-22,103.67,103.99,103.58,103.68,10758444
14-Jan-22,103.44,103.99,103.40,103.68,13179067
13-Jan-22,103.14,103.49,102.91,103.39,8141991
12-Jan-22,102.50,103.50,102.50,103.13,9522070
11-Jan-22,102.80,103.42,102.05,102.75,8108616
10-Jan-22,102.15,102.75,101.91,102.45,9598826
07-Jan-22,102.26,102.47,101.75,102.15,14560732
06-Jan-22,103.05,103.25,101.92,102.15,12702361
05-Jan-22,103.50,103.52,102.99,103.00,10617408
04-Jan-22,103.71,103.71,103.00,103.49,8839096
03-Jan-22,104.12,104.25,103.36,103.70,9022538
30-Dec-21,105.10,105.48,104.74,105.20,14170240
29-Dec-21,104.83,105.19,104.45,105.00,26876421
28-Dec-21,104.45,104.99,104.06,104.93,16260406
27-Dec-21,103.95,104.39,103.50,104.35,14890959
23-Dec-21,103.96,104.10,103.44,103.95,15988829
22-Dec-21,103.97,103.98,103.42,103.73,16187470
21-Dec-21,103.39,103.98,102.90,103.75,12593228
20-Dec-21,103.34,103.50,102.87,103.13,17529224
17-Dec-21,103.55,103.55,102.80,103.34,11344727
16-Dec-21,103.13,103.75,102.95,103.55,14182365

*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