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
25/05/2026	0,29%	0,27	92,55	92,65	92,21	93,16	9M	8.690
22/05/2026	0,07%	0,06	92,28	92,22	91,93	92,58	7M	5.839
21/05/2026	-0,07%	-0,06	92,22	92,00	91,81	92,39	10M	13.821
20/05/2026	0,85%	0,78	92,28	91,77	91,61	92,61	8M	5.721
19/05/2026	-2,00%	-1,87	91,50	93,49	91,50	93,49	14M	11.064
18/05/2026	-0,65%	-0,61	93,37	93,89	92,90	93,95	9M	6.899
15/05/2026	0,59%	0,55	93,98	93,42	92,23	93,98	13M	8.552
14/05/2026	1,74%	1,60	93,43	91,86	91,86	93,43	11M	9.758
13/05/2026	-1,16%	-1,08	91,83	92,91	91,83	93,25	7M	6.556
12/05/2026	-0,20%	-0,19	92,91	93,36	92,80	93,60	8M	13.215
11/05/2026	-0,96%	-0,90	93,10	93,70	93,10	94,31	10M	6.650
08/05/2026	0,43%	0,40	94,00	93,60	93,48	94,00	9M	8.690
07/05/2026	0,78%	0,72	93,60	92,73	92,73	93,63	4M	4.935
06/05/2026	0,11%	0,10	92,88	92,78	92,54	93,18	9M	5.808
05/05/2026	-0,17%	-0,16	92,78	92,98	92,53	93,33	9M	6.142
04/05/2026	-1,96%	-1,86	92,94	93,50	92,94	93,63	9M	7.910
30/04/2026	0,30%	0,28	94,80	94,56	94,28	95,14	9M	9.781
29/04/2026	0,47%	0,44	94,52	94,02	94,00	95,08	11M	9.766
28/04/2026	-0,18%	-0,17	94,08	94,17	94,04	95,08	17M	11.446
27/04/2026	0,35%	0,33	94,25	93,96	93,86	94,25	10M	6.814
24/04/2026	0,61%	0,57	93,92	93,40	93,17	93,92	7M	10.812
23/04/2026	-0,52%	-0,49	93,35	93,90	93,29	94,01	7M	6.013
22/04/2026	0,17%	0,16	93,84	93,61	93,33	94,09	9M	13.080
20/04/2026	0,89%	0,83	93,68	92,86	92,40	93,68	12M	12.139
17/04/2026	0,08%	0,07	92,85	92,88	92,55	93,06	10M	20.212
16/04/2026	0,57%	0,53	92,78	92,25	92,25	93,46	10M	10.351
15/04/2026	0,82%	0,75	92,25	91,65	91,41	92,25	16M	14.938
14/04/2026	0,25%	0,23	91,50	91,54	91,29	91,76	6M	7.336
13/04/2026	-0,40%	-0,37	91,27	91,66	91,08	91,77	8M	11.346
10/04/2026	0,48%	0,44	91,64	91,31	91,31	91,94	9M	12.984
09/04/2026	-0,50%	-0,46	91,20	91,66	91,12	91,66	7M	6.921
08/04/2026	1,16%	1,05	91,66	90,75	90,75	91,66	9M	10.779
07/04/2026	-0,70%	-0,64	90,61	91,25	90,59	91,25	5M	5.529
06/04/2026	0,05%	0,05	91,25	91,20	90,93	91,44	8M	9.233
02/04/2026	0,44%	0,40	91,20	90,77	90,70	92,00	8M	8.312
01/04/2026	-0,93%	-0,85	90,80	90,61	90,61	91,18	9M	11.826
31/03/2026	-0,05%	-0,05	91,65	91,97	91,55	91,99	10M	12.551
30/03/2026	-0,22%	-0,20	91,70	91,34	91,31	91,97	9M	13.287
27/03/2026	0,51%	0,47	91,90	91,43	91,17	91,95	25M	24.897
26/03/2026	0,68%	0,62	91,43	90,79	90,79	91,50	9M	9.443
25/03/2026	-0,81%	-0,74	90,81	91,55	90,74	91,74	12M	20.094
24/03/2026	-0,45%	-0,41	91,55	91,60	91,31	92,10	15M	31.185
23/03/2026	-0,03%	-0,03	91,96	91,99	91,04	92,01	35M	33.594
20/03/2026	0,23%	0,21	91,99	91,78	91,54	92,06	14M	27.074
19/03/2026	-0,25%	-0,23	91,78	91,68	91,53	92,09	7M	16.795
18/03/2026	0,27%	0,25	92,01	92,10	91,99	92,50	9M	9.828
17/03/2026	-0,59%	-0,54	91,76	92,26	91,76	92,44	9M	14.572
16/03/2026	0,38%	0,35	92,30	91,96	91,84	92,33	7M	6.926
13/03/2026	0,67%	0,61	91,95	91,28	90,85	91,95	18M	22.612
12/03/2026	0,84%	0,76	91,34	91,00	90,71	91,34	8M	15.930
11/03/2026	0,25%	0,23	90,58	90,35	90,35	91,20	10M	19.415
10/03/2026	-1,31%	-1,20	90,35	91,31	90,35	91,45	12M	12.905
09/03/2026	0,00%	0,00	91,55	91,53	90,87	91,55	12M	14.672
06/03/2026	1,91%	1,72	91,55	89,83	89,83	91,62	13M	11.380
05/03/2026	-0,32%	-0,29	89,83	90,12	89,83	90,50	10M	16.337
04/03/2026	-0,50%	-0,45	90,12	90,50	90,12	91,30	10M	10.429
03/03/2026	-0,47%	-0,43	90,57	91,00	90,10	91,31	11M	12.155
02/03/2026	-1,93%	-1,79	91,00	91,68	91,00	91,74	16M	10.619
27/02/2026	0,31%	0,29	92,79	92,50	92,32	92,99	9M	7.094
26/02/2026	0,14%	0,13	92,50	92,37	92,13	92,62	6M	11.090
25/02/2026	0,85%	0,78	92,37	91,79	91,70	92,47	12M	14.626
24/02/2026	-0,07%	-0,06	91,59	91,65	91,59	92,55	12M	13.250
23/02/2026	-0,09%	-0,08	91,65	91,73	91,31	92,25	12M	13.568
20/02/2026	0,46%	0,42	91,73	91,77	91,31	91,98	10M	9.599
19/02/2026	0,45%	0,41	91,31	90,90	90,90	91,76	7M	12.374
18/02/2026	-0,60%	-0,55	90,90	91,44	90,90	91,44	2M	3.599
13/02/2026	0,94%	0,85	91,45	90,65	90,63	91,54	7M	8.668
12/02/2026	0,54%	0,49	90,60	90,11	90,11	90,79	8M	11.461
11/02/2026	-0,45%	-0,41	90,11	90,52	90,11	90,83	7M	11.049
10/02/2026	-0,68%	-0,62	90,52	91,14	90,52	91,30	6M	9.151
09/02/2026	1,26%	1,13	91,14	90,78	90,02	91,49	10M	11.291
06/02/2026	-0,78%	-0,71	90,01	90,72	89,71	90,80	8M	13.197
05/02/2026	0,69%	0,62	90,72	90,37	90,11	90,79	6M	11.453
04/02/2026	0,11%	0,10	90,10	90,03	90,03	90,63	6M	5.003
03/02/2026	-0,48%	-0,43	90,00	90,78	89,92	90,96	12M	10.413
02/02/2026	-1,50%	-1,38	90,43	90,26	90,16	90,98	8M	5.321
30/01/2026	0,32%	0,29	91,81	91,65	91,56	92,07	7M	10.735
29/01/2026	-0,95%	-0,88	91,52	92,11	91,30	92,40	12M	17.591
28/01/2026	0,76%	0,70	92,40	91,71	91,71	92,53	9M	12.433
27/01/2026	-0,11%	-0,10	91,70	91,80	91,67	92,00	15M	14.585
26/01/2026	-0,16%	-0,15	91,80	91,80	91,60	91,97	8M	14.810
23/01/2026	0,93%	0,85	91,95	91,40	91,11	91,97	11M	15.701
22/01/2026	-0,23%	-0,21	91,10	91,31	91,10	91,95	9M	13.397
21/01/2026	0,25%	0,23	91,31	91,08	91,08	91,90	7M	11.281
20/01/2026	-0,52%	-0,48	91,08	91,56	91,08	91,69	5M	7.876
19/01/2026	0,07%	0,06	91,56	91,55	91,05	91,77	8M	9.780
16/01/2026	-0,49%	-0,45	91,50	91,95	91,50	91,95	8M	13.852
15/01/2026	0,27%	0,25	91,95	91,70	91,66	92,19	20M	16.712
14/01/2026	0,38%	0,35	91,70	91,35	91,02	91,77	11M	11.009
13/01/2026	0,37%	0,34	91,35	91,00	90,80	91,40	4M	7.150
12/01/2026	-0,78%	-0,72	91,01	91,78	91,00	92,00	6M	6.726
09/01/2026	1,49%	1,35	91,73	90,48	90,24	91,86	11M	12.074
08/01/2026	0,53%	0,48	90,38	90,48	89,91	90,55	4M	7.858
07/01/2026	-1,43%	-1,30	89,90	91,14	89,90	91,14	9M	14.670
06/01/2026	1,31%	1,18	91,20	90,20	90,02	91,49	8M	11.333
05/01/2026	-0,06%	-0,05	90,02	90,00	89,89	90,79	5M	3.468
02/01/2026	-0,52%	-0,47	90,07	90,54	90,07	90,92	6M	4.219
30/12/2025	-0,30%	-0,27	90,54	90,90	90,24	91,37	15M	12.033
29/12/2025	-0,85%	-0,78	90,81	91,60	90,79	91,96	18M	16.823
26/12/2025	-0,55%	-0,51	91,59	92,09	91,59	92,10	8M	6.875
23/12/2025	0,39%	0,36	92,10	91,74	91,15	92,28	27M	19.631
22/12/2025	0,84%	0,76	91,74	90,00	90,00	92,05	27M	17.249
19/12/2025	1,09%	0,98	90,98	89,89	89,85	90,98	29M	16.351
18/12/2025	0,23%	0,21	90,00	89,79	89,47	90,00	15M	20.555
17/12/2025	0,20%	0,18	89,79	89,61	89,00	89,84	7M	17.298
16/12/2025	-0,30%	-0,27	89,61	89,88	89,53	89,98	10M	19.237
15/12/2025	0,37%	0,33	89,88	89,55	89,00	89,97	9M	15.115
12/12/2025	-0,19%	-0,17	89,55	89,72	89,42	89,83	9M	8.665
11/12/2025	0,95%	0,84	89,72	88,99	88,89	89,80	9M	12.305
10/12/2025	-1,04%	-0,93	88,88	89,80	88,88	89,80	8M	11.123
09/12/2025	0,12%	0,11	89,81	89,70	89,07	89,83	10M	18.142
08/12/2025	1,72%	1,52	89,70	88,30	88,30	89,97	19M	23.666
05/12/2025	-0,79%	-0,70	88,18	88,30	88,18	88,99	8M	11.941
04/12/2025	0,45%	0,40	88,88	88,48	88,13	88,88	6M	6.471
03/12/2025	0,09%	0,08	88,48	88,40	88,03	88,57	5M	6.009
02/12/2025	1,12%	0,98	88,40	87,42	87,42	88,61	10M	12.572
01/12/2025	-1,81%	-1,61	87,42	88,62	87,27	88,62	14M	8.690
28/11/2025	0,20%	0,18	89,03	88,86	88,84	89,47	7M	12.734
27/11/2025	0,28%	0,25	88,85	88,60	88,60	89,15	6M	12.723
26/11/2025	-1,20%	-1,08	88,60	89,49	88,60	89,56	11M	15.470
25/11/2025	0,93%	0,83	89,68	88,40	88,11	89,70	19M	19.340
24/11/2025	2,11%	1,84	88,85	87,61	87,58	88,98	15M	19.023
21/11/2025	-1,44%	-1,27	87,01	88,16	87,01	88,19	6M	9.547
19/11/2025	0,32%	0,28	88,28	87,65	87,40	88,39	12M	18.628
18/11/2025	0,85%	0,74	88,00	87,50	87,20	88,00	11M	22.728
17/11/2025	-0,26%	-0,23	87,26	87,10	87,10	87,88	12M	13.586
14/11/2025	2,39%	2,04	87,49	85,40	85,40	87,49	15M	20.870
13/11/2025	-1,09%	-0,94	85,45	86,03	85,40	86,30	11M	10.565
12/11/2025	1,40%	1,19	86,39	85,20	85,20	86,68	16M	16.079
11/11/2025	-0,13%	-0,11	85,20	85,31	84,70	85,89	20M	17.569
10/11/2025	-0,94%	-0,81	85,31	86,12	85,30	86,34	13M	10.655
07/11/2025	0,09%	0,08	86,12	86,24	86,02	86,67	7M	8.627
06/11/2025	-0,53%	-0,46	86,04	86,50	86,04	86,89	9M	9.356
05/11/2025	-	-	86,50	86,68	86,34	86,80	7M	4.760

Date,Open,High,Low,Close,Volume
25-May-26,92.65,93.16,92.21,92.55,8658357
22-May-26,92.22,92.58,91.93,92.28,6936073
21-May-26,92.00,92.39,91.81,92.22,10374271
20-May-26,91.77,92.61,91.61,92.28,7962847
19-May-26,93.49,93.49,91.50,91.50,13648500
18-May-26,93.89,93.95,92.90,93.37,8743774
15-May-26,93.42,93.98,92.23,93.98,12640245
14-May-26,91.86,93.43,91.86,93.43,10958563
13-May-26,92.91,93.25,91.83,91.83,7012369
12-May-26,93.36,93.60,92.80,92.91,7630674
11-May-26,93.70,94.31,93.10,93.10,10475182
08-May-26,93.60,94.00,93.48,94.00,8515952
07-May-26,92.73,93.63,92.73,93.60,3787499
06-May-26,92.78,93.18,92.54,92.88,8895954
05-May-26,92.98,93.33,92.53,92.78,8860222
04-May-26,93.50,93.63,92.94,92.94,8727095
30-Apr-26,94.56,95.14,94.28,94.80,9065409
29-Apr-26,94.02,95.08,94.00,94.52,10966691
28-Apr-26,94.17,95.08,94.04,94.08,17163309
27-Apr-26,93.96,94.25,93.86,94.25,9581749
24-Apr-26,93.40,93.92,93.17,93.92,6690040
23-Apr-26,93.90,94.01,93.29,93.35,7286108
22-Apr-26,93.61,94.09,93.33,93.84,8983856
20-Apr-26,92.86,93.68,92.40,93.68,12267729
17-Apr-26,92.88,93.06,92.55,92.85,10454305
16-Apr-26,92.25,93.46,92.25,92.78,9782728
15-Apr-26,91.65,92.25,91.41,92.25,16060024
14-Apr-26,91.54,91.76,91.29,91.50,6082475
13-Apr-26,91.66,91.77,91.08,91.27,8133830
10-Apr-26,91.31,91.94,91.31,91.64,8914017
09-Apr-26,91.66,91.66,91.12,91.20,7002994
08-Apr-26,90.75,91.66,90.75,91.66,8653291
07-Apr-26,91.25,91.25,90.59,90.61,5138001
06-Apr-26,91.20,91.44,90.93,91.25,7837241
02-Apr-26,90.77,92.00,90.70,91.20,7992136
01-Apr-26,90.61,91.18,90.61,90.80,8662862
31-Mar-26,91.97,91.99,91.55,91.65,9784826
30-Mar-26,91.34,91.97,91.31,91.70,9427359
27-Mar-26,91.43,91.95,91.17,91.90,24792740
26-Mar-26,90.79,91.50,90.79,91.43,8669329
25-Mar-26,91.55,91.74,90.74,90.81,11878198
24-Mar-26,91.60,92.10,91.31,91.55,14785665
23-Mar-26,91.99,92.01,91.04,91.96,34521941
20-Mar-26,91.78,92.06,91.54,91.99,14023744
19-Mar-26,91.68,92.09,91.53,91.78,7213708
18-Mar-26,92.10,92.50,91.99,92.01,8785058
17-Mar-26,92.26,92.44,91.76,91.76,8768187
16-Mar-26,91.96,92.33,91.84,92.30,6745446
13-Mar-26,91.28,91.95,90.85,91.95,18308994
12-Mar-26,91.00,91.34,90.71,91.34,7592538
11-Mar-26,90.35,91.20,90.35,90.58,9901525
10-Mar-26,91.31,91.45,90.35,90.35,11663445
09-Mar-26,91.53,91.55,90.87,91.55,11743964
06-Mar-26,89.83,91.62,89.83,91.55,12560453
05-Mar-26,90.12,90.50,89.83,89.83,10078037
04-Mar-26,90.50,91.30,90.12,90.12,10167985
03-Mar-26,91.00,91.31,90.10,90.57,11434207
02-Mar-26,91.68,91.74,91.00,91.00,15758688
27-Feb-26,92.50,92.99,92.32,92.79,9173382
26-Feb-26,92.37,92.62,92.13,92.50,5941470
25-Feb-26,91.79,92.47,91.70,92.37,12432347
24-Feb-26,91.65,92.55,91.59,91.59,11540343
23-Feb-26,91.73,92.25,91.31,91.65,11543096
20-Feb-26,91.77,91.98,91.31,91.73,9501308
19-Feb-26,90.90,91.76,90.90,91.31,7045994
18-Feb-26,91.44,91.44,90.90,90.90,2497266
13-Feb-26,90.65,91.54,90.63,91.45,7100027
12-Feb-26,90.11,90.79,90.11,90.60,8188830
11-Feb-26,90.52,90.83,90.11,90.11,7386975
10-Feb-26,91.14,91.30,90.52,90.52,6034029
09-Feb-26,90.78,91.49,90.02,91.14,9982026
06-Feb-26,90.72,90.80,89.71,90.01,8094882
05-Feb-26,90.37,90.79,90.11,90.72,5897195
04-Feb-26,90.03,90.63,90.03,90.10,5837576
03-Feb-26,90.78,90.96,89.92,90.00,12046735
02-Feb-26,90.26,90.98,90.16,90.43,8184174
30-Jan-26,91.65,92.07,91.56,91.81,7160118
29-Jan-26,92.11,92.40,91.30,91.52,11505323
28-Jan-26,91.71,92.53,91.71,92.40,9318095
27-Jan-26,91.80,92.00,91.67,91.70,14839624
26-Jan-26,91.80,91.97,91.60,91.80,8284519
23-Jan-26,91.40,91.97,91.11,91.95,11459030
22-Jan-26,91.31,91.95,91.10,91.10,9231030
21-Jan-26,91.08,91.90,91.08,91.31,7308089
20-Jan-26,91.56,91.69,91.08,91.08,5240485
19-Jan-26,91.55,91.77,91.05,91.56,7803114
16-Jan-26,91.95,91.95,91.50,91.50,8010172
15-Jan-26,91.70,92.19,91.66,91.95,20016919
14-Jan-26,91.35,91.77,91.02,91.70,10804785
13-Jan-26,91.00,91.40,90.80,91.35,3750848
12-Jan-26,91.78,92.00,91.00,91.01,6202005
09-Jan-26,90.48,91.86,90.24,91.73,11407220
08-Jan-26,90.48,90.55,89.91,90.38,4079029
07-Jan-26,91.14,91.14,89.90,89.90,9321764
06-Jan-26,90.20,91.49,90.02,91.20,8442355
05-Jan-26,90.00,90.79,89.89,90.02,5402126
02-Jan-26,90.54,90.92,90.07,90.07,5575638
30-Dec-25,90.90,91.37,90.24,90.54,14910348
29-Dec-25,91.60,91.96,90.79,90.81,17804432
26-Dec-25,92.09,92.10,91.59,91.59,8104402
23-Dec-25,91.74,92.28,91.15,92.10,27150773
22-Dec-25,90.00,92.05,90.00,91.74,26681411
19-Dec-25,89.89,90.98,89.85,90.98,28740302
18-Dec-25,89.79,90.00,89.47,90.00,14630655
17-Dec-25,89.61,89.84,89.00,89.79,6635008
16-Dec-25,89.88,89.98,89.53,89.61,9691943
15-Dec-25,89.55,89.97,89.00,89.88,8738671
12-Dec-25,89.72,89.83,89.42,89.55,9077548
11-Dec-25,88.99,89.80,88.89,89.72,8601910
10-Dec-25,89.80,89.80,88.88,88.88,7575457
09-Dec-25,89.70,89.83,89.07,89.81,10238654
08-Dec-25,88.30,89.97,88.30,89.70,19456942
05-Dec-25,88.30,88.99,88.18,88.18,8118506
04-Dec-25,88.48,88.88,88.13,88.88,5644377
03-Dec-25,88.40,88.57,88.03,88.48,5448950
02-Dec-25,87.42,88.61,87.42,88.40,9738150
01-Dec-25,88.62,88.62,87.27,87.42,13921924
28-Nov-25,88.86,89.47,88.84,89.03,6642835
27-Nov-25,88.60,89.15,88.60,88.85,6328747
26-Nov-25,89.49,89.56,88.60,88.60,10733307
25-Nov-25,88.40,89.70,88.11,89.68,18614256
24-Nov-25,87.61,88.98,87.58,88.85,15423153
21-Nov-25,88.16,88.19,87.01,87.01,6361212
19-Nov-25,87.65,88.39,87.40,88.28,12455126
18-Nov-25,87.50,88.00,87.20,88.00,10835525
17-Nov-25,87.10,87.88,87.10,87.26,12139050
14-Nov-25,85.40,87.49,85.40,87.49,14838927
13-Nov-25,86.03,86.30,85.40,85.45,10947585
12-Nov-25,85.20,86.68,85.20,86.39,16196220
11-Nov-25,85.31,85.89,84.70,85.20,19989815
10-Nov-25,86.12,86.34,85.30,85.31,13200795
07-Nov-25,86.24,86.67,86.02,86.12,7293829
06-Nov-25,86.50,86.89,86.04,86.04,9057476
05-Nov-25,86.68,86.80,86.34,86.50,7003561

*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