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
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	-0,23%	-0,20	86,50	86,68	86,34	86,80	7M	4.760
04/11/2025	-0,55%	-0,48	86,70	87,18	86,56	87,37	11M	14.088
03/11/2025	-0,93%	-0,82	87,18	86,89	86,78	87,98	15M	9.052
31/10/2025	-0,16%	-0,14	88,00	88,14	87,67	88,46	8M	7.642
30/10/2025	0,16%	0,14	88,14	87,93	87,64	88,39	10M	9.978
29/10/2025	0,57%	0,50	88,00	87,60	87,50	88,33	10M	11.065
28/10/2025	0,00%	0,00	87,50	87,45	87,41	87,89	5M	8.568
27/10/2025	0,21%	0,18	87,50	87,01	87,01	87,95	9M	7.882
24/10/2025	0,81%	0,70	87,32	86,70	86,25	87,32	7M	5.024
23/10/2025	-0,36%	-0,31	86,62	87,00	86,47	87,19	9M	13.480
22/10/2025	-0,42%	-0,37	86,93	87,50	86,90	87,50	7M	6.356
21/10/2025	0,20%	0,17	87,30	87,23	86,86	87,65	7M	12.297
20/10/2025	-0,56%	-0,49	87,13	87,83	87,13	87,87	8M	10.509
17/10/2025	-0,61%	-0,54	87,62	88,29	87,62	88,76	9M	20.572
16/10/2025	-0,94%	-0,84	88,16	88,99	88,08	88,99	7M	5.810
15/10/2025	0,42%	0,37	89,00	88,16	88,12	89,10	9M	13.259
14/10/2025	1,29%	1,13	88,63	87,49	87,48	88,78	10M	12.098
13/10/2025	-0,48%	-0,42	87,50	87,92	87,47	88,18	8M	11.422
10/10/2025	-0,59%	-0,52	87,92	88,44	87,92	88,58	6M	5.081
09/10/2025	-0,34%	-0,30	88,44	88,20	88,00	88,71	10M	16.456
08/10/2025	1,70%	1,48	88,74	87,22	87,22	88,88	14M	16.796
07/10/2025	-1,70%	-1,51	87,26	87,89	87,20	88,84	10M	18.995
06/10/2025	1,63%	1,42	88,77	87,35	86,26	88,77	14M	13.015
03/10/2025	0,06%	0,05	87,35	87,15	86,78	87,60	6M	9.270
02/10/2025	0,81%	0,70	87,30	86,51	86,51	87,48	13M	18.126
01/10/2025	-1,33%	-1,17	86,60	87,00	86,15	87,00	13M	9.318
30/09/2025	0,22%	0,19	87,77	87,40	87,40	87,78	11M	17.073
29/09/2025	0,02%	0,02	87,58	87,56	86,98	87,58	12M	12.196
26/09/2025	-0,13%	-0,11	87,56	87,67	87,33	87,95	8M	10.751
25/09/2025	0,37%	0,32	87,67	87,36	87,36	88,00	4M	7.988
24/09/2025	-0,84%	-0,74	87,35	88,09	87,35	88,75	4M	5.147
23/09/2025	-0,47%	-0,42	88,09	88,97	88,00	88,97	4M	4.785
22/09/2025	-1,32%	-1,18	88,51	89,20	88,41	89,39	5M	7.617
19/09/2025	1,44%	1,27	89,69	88,42	88,22	89,69	11M	10.023
18/09/2025	-0,52%	-0,46	88,42	88,26	88,26	88,88	5M	8.196
17/09/2025	0,38%	0,34	88,88	88,54	88,05	88,94	5M	6.594
16/09/2025	1,48%	1,29	88,54	87,25	87,25	88,96	10M	11.260
15/09/2025	-1,19%	-1,05	87,25	88,00	87,25	88,00	7M	4.779
12/09/2025	1,38%	1,20	88,30	87,00	86,75	88,30	11M	12.573
11/09/2025	0,59%	0,51	87,10	86,60	86,50	87,10	5M	11.079
10/09/2025	-0,61%	-0,53	86,59	87,10	86,47	87,10	6M	11.635
09/09/2025	0,25%	0,22	87,12	86,53	86,16	87,12	7M	14.519
08/09/2025	0,12%	0,10	86,90	86,79	86,30	87,30	10M	15.641
05/09/2025	0,59%	0,51	86,80	86,32	86,31	87,00	7M	13.006
04/09/2025	-0,40%	-0,35	86,29	86,50	85,97	86,62	5M	9.157
03/09/2025	0,98%	0,84	86,64	86,00	85,90	87,05	7M	11.442
02/09/2025	0,46%	0,39	85,80	85,47	85,26	86,90	10M	12.243
01/09/2025	-2,27%	-1,98	85,41	86,10	85,20	86,34	15M	12.530
29/08/2025	0,29%	0,25	87,39	86,98	86,32	87,39	6M	7.114
28/08/2025	1,21%	1,04	87,14	85,89	85,88	87,14	6M	10.204
27/08/2025	-0,51%	-0,44	86,10	86,40	85,91	86,49	5M	6.896
26/08/2025	-0,07%	-0,06	86,54	86,94	86,10	86,94	8M	8.039
25/08/2025	-0,12%	-0,10	86,60	86,70	86,30	86,97	6M	8.400
22/08/2025	-0,06%	-0,05	86,70	86,75	86,51	87,10	11M	14.066
21/08/2025	0,35%	0,30	86,75	86,53	86,50	87,14	7M	12.216
20/08/2025	-1,29%	-1,13	86,45	87,58	86,45	87,69	7M	9.898
19/08/2025	0,09%	0,08	87,58	87,75	87,10	87,75	5M	10.202
18/08/2025	-0,26%	-0,23	87,50	87,10	87,10	87,74	6M	12.170
15/08/2025	0,90%	0,78	87,73	86,95	86,62	87,75	11M	14.849
14/08/2025	0,30%	0,26	86,95	86,54	86,02	87,00	7M	8.678
13/08/2025	0,55%	0,47	86,69	86,34	86,10	86,83	9M	10.177
12/08/2025	-0,90%	-0,78	86,22	87,00	86,22	87,77	13M	15.729
11/08/2025	0,81%	0,70	87,00	86,30	86,14	87,39	7M	11.143
08/08/2025	0,22%	0,19	86,30	86,20	85,86	86,70	6M	6.170
07/08/2025	0,13%	0,11	86,11	85,95	85,82	86,50	6M	7.216
06/08/2025	-1,13%	-0,98	86,00	86,55	85,87	86,83	7M	8.971
05/08/2025	1,49%	1,28	86,98	85,86	85,86	87,37	15M	13.325
04/08/2025	-0,45%	-0,39	85,70	86,18	85,50	86,70	9M	8.950
01/08/2025	-1,78%	-1,56	86,09	86,51	85,93	87,04	13M	12.860
31/07/2025	-	-	87,65	87,00	86,50	87,71	7M	6.723

Date,Open,High,Low,Close,Volume
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
04-Nov-25,87.18,87.37,86.56,86.70,10541368
03-Nov-25,86.89,87.98,86.78,87.18,14873650
31-Oct-25,88.14,88.46,87.67,88.00,7896256
30-Oct-25,87.93,88.39,87.64,88.14,10412254
29-Oct-25,87.60,88.33,87.50,88.00,9988594
28-Oct-25,87.45,87.89,87.41,87.50,4676454
27-Oct-25,87.01,87.95,87.01,87.50,8900660
24-Oct-25,86.70,87.32,86.25,87.32,7088641
23-Oct-25,87.00,87.19,86.47,86.62,8750800
22-Oct-25,87.50,87.50,86.90,86.93,7070118
21-Oct-25,87.23,87.65,86.86,87.30,6929904
20-Oct-25,87.83,87.87,87.13,87.13,7749830
17-Oct-25,88.29,88.76,87.62,87.62,9305451
16-Oct-25,88.99,88.99,88.08,88.16,6604775
15-Oct-25,88.16,89.10,88.12,89.00,9265825
14-Oct-25,87.49,88.78,87.48,88.63,10039522
13-Oct-25,87.92,88.18,87.47,87.50,7956901
10-Oct-25,88.44,88.58,87.92,87.92,6157976
09-Oct-25,88.20,88.71,88.00,88.44,10144374
08-Oct-25,87.22,88.88,87.22,88.74,14339956
07-Oct-25,87.89,88.84,87.20,87.26,10365846
06-Oct-25,87.35,88.77,86.26,88.77,14195078
03-Oct-25,87.15,87.60,86.78,87.35,5612481
02-Oct-25,86.51,87.48,86.51,87.30,13227749
01-Oct-25,87.00,87.00,86.15,86.60,12633450
30-Sep-25,87.40,87.78,87.40,87.77,10825278
29-Sep-25,87.56,87.58,86.98,87.58,11958755
26-Sep-25,87.67,87.95,87.33,87.56,7730327
25-Sep-25,87.36,88.00,87.36,87.67,4226811
24-Sep-25,88.09,88.75,87.35,87.35,4342785
23-Sep-25,88.97,88.97,88.00,88.09,4056363
22-Sep-25,89.20,89.39,88.41,88.51,5003783
19-Sep-25,88.42,89.69,88.22,89.69,10904168
18-Sep-25,88.26,88.88,88.26,88.42,5003658
17-Sep-25,88.54,88.94,88.05,88.88,4743252
16-Sep-25,87.25,88.96,87.25,88.54,10057754
15-Sep-25,88.00,88.00,87.25,87.25,6513139
12-Sep-25,87.00,88.30,86.75,88.30,11024783
11-Sep-25,86.60,87.10,86.50,87.10,5218982
10-Sep-25,87.10,87.10,86.47,86.59,6289808
09-Sep-25,86.53,87.12,86.16,87.12,6669082
08-Sep-25,86.79,87.30,86.30,86.90,10104753
05-Sep-25,86.32,87.00,86.31,86.80,6638045
04-Sep-25,86.50,86.62,85.97,86.29,4580753
03-Sep-25,86.00,87.05,85.90,86.64,7114875
02-Sep-25,85.47,86.90,85.26,85.80,9758920
01-Sep-25,86.10,86.34,85.20,85.41,15196934
29-Aug-25,86.98,87.39,86.32,87.39,5618330
28-Aug-25,85.89,87.14,85.88,87.14,6322778
27-Aug-25,86.40,86.49,85.91,86.10,4868149
26-Aug-25,86.94,86.94,86.10,86.54,7570764
25-Aug-25,86.70,86.97,86.30,86.60,6076032
22-Aug-25,86.75,87.10,86.51,86.70,10531304
21-Aug-25,86.53,87.14,86.50,86.75,6662562
20-Aug-25,87.58,87.69,86.45,86.45,6983568
19-Aug-25,87.75,87.75,87.10,87.58,5028626
18-Aug-25,87.10,87.74,87.10,87.50,6249485
15-Aug-25,86.95,87.75,86.62,87.73,10991133
14-Aug-25,86.54,87.00,86.02,86.95,6567813
13-Aug-25,86.34,86.83,86.10,86.69,8782640
12-Aug-25,87.00,87.77,86.22,86.22,13200012
11-Aug-25,86.30,87.39,86.14,87.00,6840199
08-Aug-25,86.20,86.70,85.86,86.30,5527482
07-Aug-25,85.95,86.50,85.82,86.11,5547294
06-Aug-25,86.55,86.83,85.87,86.00,6947789
05-Aug-25,85.86,87.37,85.86,86.98,14727289
04-Aug-25,86.18,86.70,85.50,85.70,9060014
01-Aug-25,86.51,87.04,85.93,86.09,12884123
31-Jul-25,87.00,87.71,86.50,87.65,7269065

*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