Cotação atual, histórico e gráfico do papel: KNIP11
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candlestick | linear | OHLC (MM10 MM20)
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 15/02/2019 | -0,67% | -0,73 | 108,27 | 109,00 | 108,02 | 109,00 | 2M | 935 |
| 14/02/2019 | 0,00% | 0,00 | 109,00 | 108,81 | 108,54 | 109,18 | 873K | 95 |
| 13/02/2019 | 0,18% | 0,20 | 109,00 | 108,85 | 108,50 | 109,15 | 1M | 384 |
| 12/02/2019 | 0,18% | 0,20 | 108,80 | 108,60 | 108,16 | 109,42 | 2M | 375 |
| 11/02/2019 | -0,32% | -0,35 | 108,60 | 108,93 | 108,11 | 109,00 | 1M | 419 |
| 08/02/2019 | 0,09% | 0,10 | 108,95 | 108,70 | 108,00 | 109,50 | 2M | 335 |
| 07/02/2019 | -0,04% | -0,04 | 108,85 | 108,88 | 108,30 | 109,00 | 799K | 585 |
| 06/02/2019 | -0,10% | -0,11 | 108,89 | 109,00 | 108,58 | 109,00 | 956K | 172 |
| 05/02/2019 | -0,77% | -0,85 | 109,00 | 110,00 | 108,68 | 110,50 | 2M | 298 |
| 04/02/2019 | -0,53% | -0,59 | 109,85 | 110,44 | 109,85 | 110,51 | 1M | 288 |
| 01/02/2019 | -1,07% | -1,19 | 110,44 | 110,45 | 109,50 | 110,90 | 2M | 548 |
| 31/01/2019 | -0,24% | -0,27 | 111,63 | 111,50 | 111,50 | 112,99 | 849K | 380 |
| 30/01/2019 | 0,81% | 0,90 | 111,90 | 111,80 | 111,00 | 112,00 | 1M | 267 |
| 29/01/2019 | 0,91% | 1,00 | 111,00 | 110,90 | 110,02 | 112,99 | 1M | 373 |
| 28/01/2019 | -0,77% | -0,85 | 110,00 | 111,00 | 110,00 | 112,60 | 2M | 280 |
| 24/01/2019 | -0,14% | -0,15 | 110,85 | 110,95 | 110,78 | 111,19 | 1M | 128 |
| 23/01/2019 | 0,20% | 0,22 | 111,00 | 110,82 | 110,60 | 111,43 | 1M | 552 |
| 22/01/2019 | -0,20% | -0,22 | 110,78 | 111,00 | 110,51 | 111,43 | 1M | 236 |
| 21/01/2019 | -0,34% | -0,38 | 111,00 | 111,20 | 110,50 | 111,43 | 1M | 246 |
| 18/01/2019 | 0,66% | 0,73 | 111,38 | 111,11 | 111,00 | 111,38 | 577K | 185 |
| 17/01/2019 | -0,41% | -0,46 | 110,65 | 111,11 | 110,61 | 111,11 | 2M | 390 |
| 16/01/2019 | 0,64% | 0,71 | 111,11 | 110,99 | 109,90 | 111,11 | 6M | 417 |
| 15/01/2019 | -0,89% | -0,99 | 110,40 | 111,38 | 110,40 | 111,38 | 2M | 412 |
| 14/01/2019 | 1,18% | 1,30 | 111,39 | 110,09 | 109,62 | 111,39 | 911K | 336 |
| 11/01/2019 | 0,08% | 0,09 | 110,09 | 110,00 | 109,51 | 110,10 | 1M | 310 |
| 10/01/2019 | 0,09% | 0,10 | 110,00 | 109,89 | 109,51 | 110,00 | 2M | 313 |
| 09/01/2019 | 0,00% | 0,00 | 109,90 | 109,89 | 109,12 | 109,90 | 2M | 595 |
| 08/01/2019 | 0,23% | 0,25 | 109,90 | 109,65 | 109,60 | 109,94 | 1M | 417 |
| 07/01/2019 | -0,32% | -0,35 | 109,65 | 109,99 | 108,50 | 110,00 | 2M | 793 |
| 04/01/2019 | 0,00% | 0,00 | 110,00 | 109,99 | 109,80 | 110,00 | 1M | 320 |
| 03/01/2019 | 0,89% | 0,97 | 110,00 | 109,66 | 109,04 | 110,00 | 1M | 391 |
| 02/01/2019 | -0,75% | -0,82 | 109,03 | 109,00 | 108,20 | 109,98 | 2M | 311 |
| 28/12/2018 | -0,35% | -0,39 | 109,85 | 111,00 | 109,81 | 111,00 | 2M | 566 |
| 27/12/2018 | 1,14% | 1,24 | 110,24 | 109,00 | 109,00 | 111,00 | 2M | 494 |
| 26/12/2018 | 0,00% | 0,00 | 109,00 | 109,00 | 108,90 | 109,00 | 3M | 617 |
| 21/12/2018 | 0,00% | 0,00 | 109,00 | 109,00 | 108,89 | 109,00 | 5M | 1.077 |
| 20/12/2018 | 0,00% | 0,00 | 109,00 | 108,99 | 108,85 | 109,00 | 3M | 921 |
| 19/12/2018 | -0,09% | -0,10 | 109,00 | 109,30 | 108,70 | 109,30 | 3M | 886 |
| 18/12/2018 | -0,58% | -0,64 | 109,10 | 109,75 | 109,10 | 110,00 | 3M | 590 |
| 17/12/2018 | 0,39% | 0,43 | 109,74 | 109,02 | 109,02 | 110,00 | 1M | 412 |
| 14/12/2018 | -0,36% | -0,39 | 109,31 | 109,69 | 109,00 | 109,69 | 1M | 585 |
| 13/12/2018 | -1,17% | -1,30 | 109,70 | 111,00 | 109,50 | 111,40 | 2M | 936 |
| 12/12/2018 | -0,45% | -0,50 | 111,00 | 111,49 | 110,12 | 111,50 | 1M | 3.234 |
| 11/12/2018 | 0,00% | 0,00 | 111,50 | 111,50 | 111,10 | 111,50 | 1.000K | 354 |
| 10/12/2018 | -0,45% | -0,50 | 111,50 | 112,00 | 111,16 | 112,00 | 2M | 488 |
| 07/12/2018 | 0,06% | 0,07 | 112,00 | 112,10 | 111,50 | 112,48 | 2M | 286 |
| 06/12/2018 | 1,07% | 1,18 | 111,93 | 110,66 | 110,66 | 111,94 | 519K | 249 |
| 05/12/2018 | 0,52% | 0,57 | 110,75 | 110,18 | 110,18 | 113,95 | 2M | 431 |
| 04/12/2018 | -0,41% | -0,45 | 110,18 | 110,59 | 109,91 | 112,48 | 2M | 499 |
| 03/12/2018 | 0,34% | 0,37 | 110,63 | 109,42 | 109,42 | 111,95 | 1M | 214 |
| 30/11/2018 | 0,24% | 0,26 | 110,26 | 109,99 | 109,91 | 114,00 | 2M | 569 |
| 29/11/2018 | 0,00% | 0,00 | 110,00 | 109,90 | 109,54 | 110,00 | 1M | 489 |
| 28/11/2018 | 0,00% | 0,00 | 110,00 | 109,99 | 109,51 | 110,00 | 2M | 608 |
| 27/11/2018 | 0,01% | 0,01 | 110,00 | 109,99 | 109,00 | 110,00 | 1M | 454 |
| 26/11/2018 | 0,91% | 0,99 | 109,99 | 109,00 | 108,85 | 110,00 | 2M | 440 |
| 23/11/2018 | 0,46% | 0,50 | 109,00 | 108,99 | 107,75 | 109,00 | 2M | 436 |
| 22/11/2018 | -0,88% | -0,96 | 108,50 | 109,48 | 108,50 | 109,49 | 2M | 650 |
| 21/11/2018 | -0,04% | -0,04 | 109,46 | 109,50 | 109,35 | 109,50 | 1M | 210 |
| 19/11/2018 | 0,45% | 0,49 | 109,50 | 109,09 | 109,00 | 109,50 | 3M | 363 |
| 16/11/2018 | -0,44% | -0,48 | 109,01 | 109,00 | 108,60 | 109,49 | 608K | 325 |
| 14/11/2018 | 0,68% | 0,74 | 109,49 | 108,60 | 108,25 | 110,47 | 5M | 14.194 |
| 13/11/2018 | 0,45% | 0,49 | 108,75 | 108,25 | 108,25 | 108,98 | 961K | 233 |
| 12/11/2018 | 0,22% | 0,24 | 108,26 | 108,65 | 108,00 | 108,85 | 2M | 530 |
| 09/11/2018 | 0,10% | 0,11 | 108,02 | 107,91 | 107,50 | 108,50 | 1M | 323 |
| 08/11/2018 | 0,85% | 0,91 | 107,91 | 107,10 | 107,00 | 107,98 | 1M | 188 |
| 07/11/2018 | 0,33% | 0,35 | 107,00 | 107,42 | 106,93 | 107,49 | 2M | 5.836 |
| 06/11/2018 | -1,59% | -1,72 | 106,65 | 108,36 | 106,62 | 108,36 | 5M | 37.236 |
| 05/11/2018 | -0,47% | -0,51 | 108,37 | 108,94 | 107,97 | 108,99 | 1M | 363 |
| 01/11/2018 | 0,45% | 0,49 | 108,88 | 107,11 | 107,11 | 109,23 | 3M | 575 |
| 31/10/2018 | 0,14% | 0,15 | 108,39 | 108,24 | 108,04 | 108,40 | 434K | 121 |
| 30/10/2018 | 0,23% | 0,25 | 108,24 | 108,19 | 107,60 | 108,48 | 593K | 107 |
| 29/10/2018 | -0,01% | -0,01 | 107,99 | 107,90 | 107,31 | 108,20 | 1M | 232 |
| 26/10/2018 | 0,00% | 0,00 | 108,00 | 108,00 | 106,61 | 108,00 | 5M | 13.008 |
| 25/10/2018 | 0,19% | 0,20 | 108,00 | 107,80 | 107,30 | 108,00 | 2M | 290 |
| 24/10/2018 | 0,21% | 0,23 | 107,80 | 107,57 | 107,57 | 107,99 | 709K | 203 |
| 23/10/2018 | -0,05% | -0,05 | 107,57 | 107,78 | 106,90 | 107,90 | 1M | 342 |
| 22/10/2018 | 0,59% | 0,63 | 107,62 | 107,49 | 106,52 | 107,79 | 2M | 489 |
| 19/10/2018 | -0,10% | -0,11 | 106,99 | 107,10 | 106,83 | 107,50 | 1M | 170 |
| 18/10/2018 | -0,17% | -0,18 | 107,10 | 107,00 | 106,53 | 107,53 | 2M | 322 |
| 17/10/2018 | 0,26% | 0,28 | 107,28 | 107,25 | 106,70 | 107,69 | 2M | 541 |
| 16/10/2018 | 0,47% | 0,50 | 107,00 | 106,94 | 106,57 | 107,02 | 3M | 5.419 |
| 15/10/2018 | 0,09% | 0,10 | 106,50 | 106,61 | 106,40 | 107,00 | 2M | 457 |
| 11/10/2018 | 0,02% | 0,02 | 106,40 | 106,99 | 106,38 | 107,49 | 1M | 374 |
| 10/10/2018 | 0,36% | 0,38 | 106,38 | 106,39 | 106,37 | 107,00 | 3M | 291 |
| 09/10/2018 | 0,00% | 0,00 | 106,00 | 107,49 | 106,00 | 107,49 | 1M | 155 |
| 08/10/2018 | -0,84% | -0,90 | 106,00 | 106,50 | 105,90 | 109,00 | 2M | 327 |
| 05/10/2018 | 0,00% | 0,00 | 106,90 | 107,20 | 106,00 | 107,20 | 523K | 200 |
| 04/10/2018 | 0,56% | 0,60 | 106,90 | 106,45 | 106,23 | 107,59 | 834K | 217 |
| 03/10/2018 | 0,85% | 0,90 | 106,30 | 105,41 | 105,41 | 106,89 | 2M | 207 |
| 02/10/2018 | -0,31% | -0,33 | 105,40 | 105,80 | 103,67 | 105,80 | 3M | 550 |
| 01/10/2018 | -2,10% | -2,27 | 105,73 | 107,92 | 105,50 | 107,92 | 834K | 244 |
| 28/09/2018 | -0,15% | -0,16 | 108,00 | 108,44 | 107,83 | 108,50 | 2M | 414 |
| 27/09/2018 | -0,14% | -0,15 | 108,16 | 108,50 | 108,01 | 108,50 | 526K | 158 |
| 26/09/2018 | -0,49% | -0,53 | 108,31 | 109,00 | 108,31 | 109,00 | 3M | 267 |
| 25/09/2018 | -0,16% | -0,17 | 108,84 | 109,01 | 108,71 | 109,39 | 3M | 418 |
| 24/09/2018 | 0,00% | 0,00 | 109,01 | 109,01 | 109,00 | 109,50 | 2M | 282 |
| 21/09/2018 | 0,00% | 0,00 | 109,01 | 109,49 | 109,01 | 109,49 | 1M | 199 |
| 20/09/2018 | 0,00% | 0,00 | 109,01 | 109,01 | 109,00 | 109,59 | 678K | 212 |
| 19/09/2018 | -0,67% | -0,74 | 109,01 | 109,10 | 109,00 | 109,95 | 2M | 360 |
| 18/09/2018 | 0,69% | 0,75 | 109,75 | 109,09 | 108,71 | 110,49 | 1M | 317 |
| 17/09/2018 | 0,00% | 0,00 | 109,00 | 109,00 | 108,65 | 109,39 | 853K | 143 |
Date,Open,High,Low,Close,Volume
15-Feb-19,109.00,109.00,108.02,108.27,1748074
14-Feb-19,108.81,109.18,108.54,109.00,873454
13-Feb-19,108.85,109.15,108.50,109.00,1174333
12-Feb-19,108.60,109.42,108.16,108.80,1866278
11-Feb-19,108.93,109.00,108.11,108.60,1326404
08-Feb-19,108.70,109.50,108.00,108.95,1848118
07-Feb-19,108.88,109.00,108.30,108.85,798624
06-Feb-19,109.00,109.00,108.58,108.89,955753
05-Feb-19,110.00,110.50,108.68,109.00,1621901
04-Feb-19,110.44,110.51,109.85,109.85,1104860
01-Feb-19,110.45,110.90,109.50,110.44,2204016
31-Jan-19,111.50,112.99,111.50,111.63,849238
30-Jan-19,111.80,112.00,111.00,111.90,1356709
29-Jan-19,110.90,112.99,110.02,111.00,1464773
28-Jan-19,111.00,112.60,110.00,110.00,1671384
24-Jan-19,110.95,111.19,110.78,110.85,1084648
23-Jan-19,110.82,111.43,110.60,111.00,1289154
22-Jan-19,111.00,111.43,110.51,110.78,1440834
21-Jan-19,111.20,111.43,110.50,111.00,1118697
18-Jan-19,111.11,111.38,111.00,111.38,577151
17-Jan-19,111.11,111.11,110.61,110.65,1542841
16-Jan-19,110.99,111.11,109.90,111.11,6375476
15-Jan-19,111.38,111.38,110.40,110.40,1734735
14-Jan-19,110.09,111.39,109.62,111.39,911102
11-Jan-19,110.00,110.10,109.51,110.09,1360446
10-Jan-19,109.89,110.00,109.51,110.00,1503303
09-Jan-19,109.89,109.90,109.12,109.90,1726408
08-Jan-19,109.65,109.94,109.60,109.90,1403781
07-Jan-19,109.99,110.00,108.50,109.65,1742824
04-Jan-19,109.99,110.00,109.80,110.00,1275640
03-Jan-19,109.66,110.00,109.04,110.00,1343910
02-Jan-19,109.00,109.98,108.20,109.03,1588601
28-Dec-18,111.00,111.00,109.81,109.85,1724374
27-Dec-18,109.00,111.00,109.00,110.24,2211225
26-Dec-18,109.00,109.00,108.90,109.00,2847113
21-Dec-18,109.00,109.00,108.89,109.00,4574929
20-Dec-18,108.99,109.00,108.85,109.00,3061026
19-Dec-18,109.30,109.30,108.70,109.00,3437342
18-Dec-18,109.75,110.00,109.10,109.10,3478611
17-Dec-18,109.02,110.00,109.02,109.74,1280229
14-Dec-18,109.69,109.69,109.00,109.31,1061822
13-Dec-18,111.00,111.40,109.50,109.70,2182946
12-Dec-18,111.49,111.50,110.12,111.00,1306736
11-Dec-18,111.50,111.50,111.10,111.50,999800
10-Dec-18,112.00,112.00,111.16,111.50,1732922
07-Dec-18,112.10,112.48,111.50,112.00,1748787
06-Dec-18,110.66,111.94,110.66,111.93,519269
05-Dec-18,110.18,113.95,110.18,110.75,1589559
04-Dec-18,110.59,112.48,109.91,110.18,2295764
03-Dec-18,109.42,111.95,109.42,110.63,1326472
30-Nov-18,109.99,114.00,109.91,110.26,2059654
29-Nov-18,109.90,110.00,109.54,110.00,1157258
28-Nov-18,109.99,110.00,109.51,110.00,1704099
27-Nov-18,109.99,110.00,109.00,110.00,1407581
26-Nov-18,109.00,110.00,108.85,109.99,1597746
23-Nov-18,108.99,109.00,107.75,109.00,1639737
22-Nov-18,109.48,109.49,108.50,108.50,2227948
21-Nov-18,109.50,109.50,109.35,109.46,1037412
19-Nov-18,109.09,109.50,109.00,109.50,2551646
16-Nov-18,109.00,109.49,108.60,109.01,607621
14-Nov-18,108.60,110.47,108.25,109.49,5312776
13-Nov-18,108.25,108.98,108.25,108.75,961427
12-Nov-18,108.65,108.85,108.00,108.26,2183917
09-Nov-18,107.91,108.50,107.50,108.02,1214126
08-Nov-18,107.10,107.98,107.00,107.91,1114906
07-Nov-18,107.42,107.49,106.93,107.00,1995462
06-Nov-18,108.36,108.36,106.62,106.65,4805693
05-Nov-18,108.94,108.99,107.97,108.37,1256862
01-Nov-18,107.11,109.23,107.11,108.88,2882763
31-Oct-18,108.24,108.40,108.04,108.39,434376
30-Oct-18,108.19,108.48,107.60,108.24,592524
29-Oct-18,107.90,108.20,107.31,107.99,1288650
26-Oct-18,108.00,108.00,106.61,108.00,4817103
25-Oct-18,107.80,108.00,107.30,108.00,1831366
24-Oct-18,107.57,107.99,107.57,107.80,709158
23-Oct-18,107.78,107.90,106.90,107.57,1018776
22-Oct-18,107.49,107.79,106.52,107.62,1945256
19-Oct-18,107.10,107.50,106.83,106.99,1338238
18-Oct-18,107.00,107.53,106.53,107.10,1790205
17-Oct-18,107.25,107.69,106.70,107.28,2359584
16-Oct-18,106.94,107.02,106.57,107.00,3498750
15-Oct-18,106.61,107.00,106.40,106.50,1756148
11-Oct-18,106.99,107.49,106.38,106.40,1191994
10-Oct-18,106.39,107.00,106.37,106.38,2871616
09-Oct-18,107.49,107.49,106.00,106.00,1023744
08-Oct-18,106.50,109.00,105.90,106.00,1568129
05-Oct-18,107.20,107.20,106.00,106.90,522705
04-Oct-18,106.45,107.59,106.23,106.90,833650
03-Oct-18,105.41,106.89,105.41,106.30,1761836
02-Oct-18,105.80,105.80,103.67,105.40,2846226
01-Oct-18,107.92,107.92,105.50,105.73,834419
28-Sep-18,108.44,108.50,107.83,108.00,1563172
27-Sep-18,108.50,108.50,108.01,108.16,525577
26-Sep-18,109.00,109.00,108.31,108.31,2636496
25-Sep-18,109.01,109.39,108.71,108.84,2518690
24-Sep-18,109.01,109.50,109.00,109.01,2142376
21-Sep-18,109.49,109.49,109.01,109.01,1051532
20-Sep-18,109.01,109.59,109.00,109.01,677844
19-Sep-18,109.10,109.95,109.00,109.01,2385346
18-Sep-18,109.09,110.49,108.71,109.75,1166190
17-Sep-18,109.00,109.39,108.65,109.00,852854
14-Sep-18,108.62,109.00,108.60,109.00,852854
13-Sep-18,108.89,109.00,108.60,108.80,852854
12-Sep-18,108.98,108.98,108.10,108.79,852854
11-Sep-18,107.89,108.87,107.70,108.50,852854
10-Sep-18,107.70,108.40,107.50,108.09,852854
06-Sep-18,108.25,108.40,107.51,107.80,852854
05-Sep-18,108.20,108.81,107.89,108.40,852854
04-Sep-18,108.20,108.86,108.10,108.25,852854
03-Sep-18,108.18,108.20,107.00,108.20,852854
31-Aug-18,108.00,108.99,108.00,108.40,852854
30-Aug-18,107.80,108.49,107.80,108.20,852854
29-Aug-18,108.10,108.25,107.56,108.00,852854
28-Aug-18,107.50,108.30,107.15,108.00,852854
27-Aug-18,106.50,107.80,106.50,107.79,852854
24-Aug-18,107.94,108.30,106.45,106.50,852854
23-Aug-18,108.28,108.28,107.01,107.40,852854
22-Aug-18,107.66,108.25,107.15,108.00,852854
21-Aug-18,107.40,107.80,107.15,107.80,852854
20-Aug-18,107.59,107.59,107.15,107.40,852854
17-Aug-18,107.48,107.50,106.67,107.40,852854
16-Aug-18,106.40,107.50,106.40,107.50,852854
15-Aug-18,105.98,106.45,105.61,106.40,852854
14-Aug-18,106.00,106.00,105.30,105.99,852854
13-Aug-18,105.80,106.00,105.76,106.00,852854
10-Aug-18,105.79,105.80,105.52,105.75,852854
09-Aug-18,105.99,105.99,105.60,105.79,852854
08-Aug-18,106.00,106.00,105.80,105.80,852854
07-Aug-18,105.90,106.00,105.75,106.00,852854
06-Aug-18,105.40,105.99,105.36,105.96,852854
03-Aug-18,105.95,105.95,105.00,105.35,852854
02-Aug-18,105.00,105.96,104.71,105.78,852854
01-Aug-18,105.84,105.90,104.20,105.00,852854
31-Jul-18,105.99,106.24,105.85,105.97,852854
*exoneração de responsabilidade