Cotação atual, histórico e gráfico do papel: KNIP11
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candle | linear | OHLC MM1 MM2
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 13/09/2019 | 0,27% | 0,31 | 115,11 | 115,48 | 114,80 | 115,96 | 878K | 334 |
| 12/09/2019 | -0,17% | -0,20 | 114,80 | 115,15 | 114,00 | 115,70 | 3M | 605 |
| 11/09/2019 | -0,52% | -0,60 | 115,00 | 115,70 | 115,00 | 115,90 | 959K | 222 |
| 10/09/2019 | -0,34% | -0,40 | 115,60 | 115,99 | 115,03 | 116,00 | 631K | 147 |
| 09/09/2019 | 0,43% | 0,50 | 116,00 | 115,60 | 114,51 | 116,00 | 2M | 580 |
| 06/09/2019 | 0,16% | 0,18 | 115,50 | 115,99 | 114,50 | 115,99 | 992K | 275 |
| 05/09/2019 | 0,02% | 0,02 | 115,32 | 115,01 | 115,01 | 116,15 | 2M | 6.281 |
| 04/09/2019 | 1,35% | 1,54 | 115,30 | 114,08 | 114,08 | 116,00 | 2M | 700 |
| 03/09/2019 | -1,51% | -1,74 | 113,76 | 115,50 | 113,15 | 115,50 | 2M | 915 |
| 02/09/2019 | 0,43% | 0,50 | 115,50 | 114,98 | 114,90 | 116,00 | 2M | 641 |
| 30/08/2019 | -0,99% | -1,15 | 115,00 | 116,12 | 115,00 | 116,12 | 5M | 28.067 |
| 29/08/2019 | 0,39% | 0,45 | 116,15 | 115,57 | 115,50 | 116,15 | 2M | 283 |
| 28/08/2019 | 0,52% | 0,60 | 115,70 | 115,20 | 115,00 | 116,15 | 2M | 301 |
| 27/08/2019 | 0,70% | 0,80 | 115,10 | 114,44 | 114,00 | 115,20 | 2M | 217 |
| 26/08/2019 | -0,66% | -0,76 | 114,30 | 115,20 | 114,10 | 115,20 | 2M | 339 |
| 23/08/2019 | 0,05% | 0,06 | 115,06 | 115,00 | 114,50 | 115,20 | 1M | 332 |
| 22/08/2019 | 0,44% | 0,50 | 115,00 | 114,50 | 114,00 | 115,20 | 2M | 3.308 |
| 21/08/2019 | 1,28% | 1,45 | 114,50 | 113,11 | 113,05 | 114,91 | 2M | 3.962 |
| 20/08/2019 | -1,61% | -1,85 | 113,05 | 115,00 | 112,26 | 115,19 | 3M | 709 |
| 19/08/2019 | -0,08% | -0,09 | 114,90 | 114,98 | 114,52 | 115,10 | 1M | 474 |
| 16/08/2019 | 0,17% | 0,19 | 114,99 | 114,41 | 114,00 | 115,00 | 707K | 310 |
| 15/08/2019 | 0,30% | 0,34 | 114,80 | 114,45 | 113,70 | 115,00 | 2M | 1.405 |
| 14/08/2019 | -0,43% | -0,49 | 114,46 | 114,30 | 114,10 | 114,95 | 2M | 693 |
| 13/08/2019 | 0,25% | 0,29 | 114,95 | 114,67 | 114,01 | 115,99 | 2M | 509 |
| 12/08/2019 | -0,03% | -0,03 | 114,66 | 115,00 | 114,11 | 116,15 | 3M | 430 |
| 09/08/2019 | -0,77% | -0,89 | 114,69 | 115,58 | 114,40 | 116,15 | 1M | 314 |
| 08/08/2019 | -0,15% | -0,17 | 115,58 | 115,03 | 113,82 | 116,00 | 1M | 321 |
| 07/08/2019 | 0,65% | 0,75 | 115,75 | 116,00 | 114,50 | 116,15 | 950K | 280 |
| 06/08/2019 | 1,04% | 1,18 | 115,00 | 113,82 | 113,82 | 115,99 | 3M | 1.347 |
| 05/08/2019 | -3,53% | -4,17 | 113,82 | 117,99 | 113,31 | 118,00 | 4M | 18.961 |
| 02/08/2019 | 0,16% | 0,19 | 117,99 | 117,99 | 117,32 | 118,00 | 2M | 381 |
| 01/08/2019 | -1,00% | -1,19 | 117,80 | 118,89 | 117,34 | 118,89 | 2M | 1.062 |
| 31/07/2019 | -0,43% | -0,51 | 118,99 | 119,75 | 117,40 | 120,00 | 1M | 361 |
| 30/07/2019 | 0,42% | 0,50 | 119,50 | 118,99 | 118,70 | 120,00 | 4M | 627 |
| 29/07/2019 | 0,42% | 0,50 | 119,00 | 118,50 | 118,02 | 119,00 | 2M | 570 |
| 26/07/2019 | 0,19% | 0,22 | 118,50 | 118,27 | 117,63 | 118,50 | 4M | 738 |
| 25/07/2019 | 0,24% | 0,28 | 118,28 | 118,00 | 117,63 | 118,28 | 2M | 540 |
| 24/07/2019 | -0,17% | -0,20 | 118,00 | 118,20 | 117,50 | 118,28 | 2M | 1.983 |
| 23/07/2019 | 0,21% | 0,25 | 118,20 | 117,89 | 117,20 | 118,28 | 4M | 725 |
| 22/07/2019 | -0,25% | -0,30 | 117,95 | 118,25 | 116,03 | 118,25 | 4M | 983 |
| 19/07/2019 | -0,59% | -0,70 | 118,25 | 118,52 | 118,24 | 119,00 | 2M | 712 |
| 18/07/2019 | 0,25% | 0,30 | 118,95 | 118,50 | 118,05 | 119,00 | 2M | 337 |
| 17/07/2019 | -0,04% | -0,05 | 118,65 | 118,99 | 118,00 | 119,00 | 852K | 312 |
| 16/07/2019 | 0,59% | 0,70 | 118,70 | 118,99 | 118,20 | 118,99 | 3M | 379 |
| 15/07/2019 | -0,84% | -1,00 | 118,00 | 118,99 | 118,00 | 119,00 | 2M | 482 |
| 12/07/2019 | -0,83% | -1,00 | 119,00 | 121,59 | 118,00 | 121,59 | 2M | 3.792 |
| 11/07/2019 | -0,87% | -1,05 | 120,00 | 121,61 | 119,10 | 121,61 | 2M | 5.313 |
| 10/07/2019 | -0,62% | -0,75 | 121,05 | 121,79 | 121,00 | 121,79 | 4M | 511 |
| 08/07/2019 | 0,16% | 0,20 | 121,80 | 121,60 | 121,50 | 121,80 | 665K | 234 |
| 05/07/2019 | 0,00% | 0,00 | 121,60 | 121,60 | 121,50 | 121,80 | 2M | 701 |
| 04/07/2019 | 0,08% | 0,10 | 121,60 | 121,80 | 120,46 | 121,80 | 3M | 760 |
| 03/07/2019 | 1,25% | 1,50 | 121,50 | 119,95 | 118,91 | 121,80 | 5M | 1.018 |
| 02/07/2019 | 0,93% | 1,10 | 120,00 | 118,52 | 118,51 | 120,00 | 2M | 783 |
| 01/07/2019 | -2,14% | -2,60 | 118,90 | 121,40 | 118,90 | 121,40 | 2M | 427 |
| 28/06/2019 | -0,01% | -0,01 | 121,50 | 121,77 | 121,20 | 121,80 | 1M | 474 |
| 27/06/2019 | -0,08% | -0,10 | 121,51 | 121,80 | 121,51 | 122,29 | 2M | 312 |
| 26/06/2019 | -0,81% | -0,99 | 121,61 | 122,60 | 121,54 | 122,60 | 3M | 298 |
| 25/06/2019 | 2,00% | 2,40 | 122,60 | 120,29 | 120,29 | 122,60 | 2M | 385 |
| 24/06/2019 | 1,44% | 1,71 | 120,20 | 118,49 | 118,49 | 121,30 | 4M | 1.037 |
| 21/06/2019 | 0,22% | 0,26 | 118,49 | 118,23 | 117,81 | 118,49 | 2M | 703 |
| 19/06/2019 | 0,54% | 0,63 | 118,23 | 117,99 | 117,20 | 118,23 | 3M | 649 |
| 18/06/2019 | 0,09% | 0,11 | 117,60 | 117,50 | 117,50 | 117,99 | 3M | 991 |
| 17/06/2019 | 0,00% | 0,00 | 117,49 | 117,48 | 117,22 | 117,99 | 3M | 4.078 |
| 14/06/2019 | 0,43% | 0,50 | 117,49 | 117,01 | 117,01 | 117,50 | 2M | 463 |
| 13/06/2019 | -0,19% | -0,22 | 116,99 | 117,21 | 116,90 | 118,20 | 3M | 650 |
| 12/06/2019 | -0,86% | -1,02 | 117,21 | 117,99 | 116,80 | 117,99 | 2M | 518 |
| 11/06/2019 | 1,05% | 1,23 | 118,23 | 116,71 | 116,71 | 118,47 | 2M | 483 |
| 10/06/2019 | 0,34% | 0,40 | 117,00 | 116,60 | 115,71 | 117,00 | 2M | 299 |
| 07/06/2019 | 0,34% | 0,40 | 116,60 | 117,00 | 114,00 | 117,69 | 1M | 276 |
| 06/06/2019 | 0,09% | 0,10 | 116,20 | 116,09 | 115,61 | 116,96 | 1M | 257 |
| 05/06/2019 | 0,94% | 1,08 | 116,10 | 115,20 | 115,06 | 116,44 | 1M | 278 |
| 04/06/2019 | -0,42% | -0,48 | 115,02 | 115,01 | 114,92 | 116,09 | 3M | 778 |
| 03/06/2019 | 1,45% | 1,65 | 115,50 | 113,79 | 113,00 | 116,00 | 2M | 412 |
| 31/05/2019 | -0,13% | -0,15 | 113,85 | 113,80 | 113,50 | 114,15 | 3M | 488 |
| 30/05/2019 | 0,71% | 0,80 | 114,00 | 113,20 | 113,20 | 114,00 | 2M | 4.640 |
| 29/05/2019 | 0,03% | 0,03 | 113,20 | 113,17 | 113,16 | 113,84 | 630K | 2.399 |
| 28/05/2019 | -0,03% | -0,03 | 113,17 | 113,20 | 112,80 | 113,94 | 2M | 652 |
| 27/05/2019 | -0,79% | -0,90 | 113,20 | 114,09 | 112,44 | 114,10 | 4M | 7.163 |
| 24/05/2019 | 0,53% | 0,60 | 114,10 | 114,00 | 113,50 | 114,30 | 2M | 1.107 |
| 23/05/2019 | -0,09% | -0,10 | 113,50 | 113,60 | 113,20 | 114,29 | 2M | 740 |
| 22/05/2019 | 0,53% | 0,60 | 113,60 | 113,00 | 112,80 | 113,60 | 2M | 430 |
| 21/05/2019 | 0,01% | 0,01 | 113,00 | 112,98 | 112,50 | 113,00 | 3M | 653 |
| 20/05/2019 | 0,17% | 0,19 | 112,99 | 113,11 | 112,50 | 113,60 | 2M | 454 |
| 17/05/2019 | 0,28% | 0,32 | 112,80 | 112,51 | 112,45 | 113,00 | 3M | 556 |
| 16/05/2019 | 0,08% | 0,09 | 112,48 | 112,38 | 112,01 | 112,94 | 3M | 794 |
| 15/05/2019 | -0,51% | -0,58 | 112,39 | 112,96 | 111,05 | 112,98 | 7M | 1.020 |
| 14/05/2019 | 0,13% | 0,15 | 112,97 | 113,00 | 111,20 | 113,15 | 3M | 545 |
| 13/05/2019 | -0,77% | -0,88 | 112,82 | 113,60 | 112,20 | 113,60 | 1M | 312 |
| 10/05/2019 | 2,43% | 2,70 | 113,70 | 110,99 | 110,80 | 113,98 | 3M | 638 |
| 09/05/2019 | 0,28% | 0,31 | 111,00 | 110,69 | 110,68 | 111,00 | 3M | 316 |
| 08/05/2019 | 0,26% | 0,29 | 110,69 | 110,63 | 110,02 | 111,00 | 3M | 15.219 |
| 07/05/2019 | 0,23% | 0,25 | 110,40 | 110,30 | 110,15 | 111,00 | 2M | 774 |
| 06/05/2019 | 0,32% | 0,35 | 110,15 | 110,00 | 109,82 | 110,37 | 2M | 678 |
| 03/05/2019 | -0,83% | -0,92 | 109,80 | 110,84 | 109,79 | 110,84 | 3M | 1.354 |
| 02/05/2019 | -0,70% | -0,78 | 110,72 | 111,50 | 110,00 | 111,50 | 2M | 486 |
| 30/04/2019 | -0,09% | -0,10 | 111,50 | 111,50 | 111,35 | 112,00 | 1M | 325 |
| 29/04/2019 | -0,25% | -0,28 | 111,60 | 112,00 | 111,00 | 112,00 | 2M | 507 |
| 26/04/2019 | -0,11% | -0,12 | 111,88 | 112,23 | 111,55 | 112,23 | 731K | 230 |
| 25/04/2019 | 0,00% | 0,00 | 112,00 | 112,20 | 111,00 | 112,90 | 2M | 314 |
| 24/04/2019 | 0,49% | 0,55 | 112,00 | 111,45 | 111,40 | 112,00 | 971K | 250 |
| 23/04/2019 | 0,41% | 0,45 | 111,45 | 111,01 | 111,00 | 111,90 | 864K | 341 |
Date,Open,High,Low,Close,Volume
13-Sep-19,115.48,115.96,114.80,115.11,878051
12-Sep-19,115.15,115.70,114.00,114.80,3012537
11-Sep-19,115.70,115.90,115.00,115.00,958789
10-Sep-19,115.99,116.00,115.03,115.60,630882
09-Sep-19,115.60,116.00,114.51,116.00,1694056
06-Sep-19,115.99,115.99,114.50,115.50,991942
05-Sep-19,115.01,116.15,115.01,115.32,2007266
04-Sep-19,114.08,116.00,114.08,115.30,1739813
03-Sep-19,115.50,115.50,113.15,113.76,2281644
02-Sep-19,114.98,116.00,114.90,115.50,1579874
30-Aug-19,116.12,116.12,115.00,115.00,4794595
29-Aug-19,115.57,116.15,115.50,116.15,1526945
28-Aug-19,115.20,116.15,115.00,115.70,2043693
27-Aug-19,114.44,115.20,114.00,115.10,2141624
26-Aug-19,115.20,115.20,114.10,114.30,2235989
23-Aug-19,115.00,115.20,114.50,115.06,1474660
22-Aug-19,114.50,115.20,114.00,115.00,1518295
21-Aug-19,113.11,114.91,113.05,114.50,2056781
20-Aug-19,115.00,115.19,112.26,113.05,2659572
19-Aug-19,114.98,115.10,114.52,114.90,1339555
16-Aug-19,114.41,115.00,114.00,114.99,706546
15-Aug-19,114.45,115.00,113.70,114.80,1642334
14-Aug-19,114.30,114.95,114.10,114.46,1576394
13-Aug-19,114.67,115.99,114.01,114.95,1544998
12-Aug-19,115.00,116.15,114.11,114.66,2567093
09-Aug-19,115.58,116.15,114.40,114.69,1286151
08-Aug-19,115.03,116.00,113.82,115.58,1389809
07-Aug-19,116.00,116.15,114.50,115.75,949508
06-Aug-19,113.82,115.99,113.82,115.00,2574206
05-Aug-19,117.99,118.00,113.31,113.82,3911109
02-Aug-19,117.99,118.00,117.32,117.99,2028943
01-Aug-19,118.89,118.89,117.34,117.80,1645913
31-Jul-19,119.75,120.00,117.40,118.99,1483069
30-Jul-19,118.99,120.00,118.70,119.50,3807370
29-Jul-19,118.50,119.00,118.02,119.00,2162799
26-Jul-19,118.27,118.50,117.63,118.50,3717668
25-Jul-19,118.00,118.28,117.63,118.28,1865504
24-Jul-19,118.20,118.28,117.50,118.00,2434001
23-Jul-19,117.89,118.28,117.20,118.20,3752153
22-Jul-19,118.25,118.25,116.03,117.95,3711395
19-Jul-19,118.52,119.00,118.24,118.25,2058320
18-Jul-19,118.50,119.00,118.05,118.95,2164711
17-Jul-19,118.99,119.00,118.00,118.65,851702
16-Jul-19,118.99,118.99,118.20,118.70,2517828
15-Jul-19,118.99,119.00,118.00,118.00,1949940
12-Jul-19,121.59,121.59,118.00,119.00,2292910
11-Jul-19,121.61,121.61,119.10,120.00,1999772
10-Jul-19,121.79,121.79,121.00,121.05,4356293
08-Jul-19,121.60,121.80,121.50,121.80,664547
05-Jul-19,121.60,121.80,121.50,121.60,2029024
04-Jul-19,121.80,121.80,120.46,121.60,2630306
03-Jul-19,119.95,121.80,118.91,121.50,4940297
02-Jul-19,118.52,120.00,118.51,120.00,1722981
01-Jul-19,121.40,121.40,118.90,118.90,2115324
28-Jun-19,121.77,121.80,121.20,121.50,1442062
27-Jun-19,121.80,122.29,121.51,121.51,2159747
26-Jun-19,122.60,122.60,121.54,121.61,2754955
25-Jun-19,120.29,122.60,120.29,122.60,2373639
24-Jun-19,118.49,121.30,118.49,120.20,3673294
21-Jun-19,118.23,118.49,117.81,118.49,2204360
19-Jun-19,117.99,118.23,117.20,118.23,3021515
18-Jun-19,117.50,117.99,117.50,117.60,2871839
17-Jun-19,117.48,117.99,117.22,117.49,2809985
14-Jun-19,117.01,117.50,117.01,117.49,2074002
13-Jun-19,117.21,118.20,116.90,116.99,2776502
12-Jun-19,117.99,117.99,116.80,117.21,2224538
11-Jun-19,116.71,118.47,116.71,118.23,1672248
10-Jun-19,116.60,117.00,115.71,117.00,1666836
07-Jun-19,117.00,117.69,114.00,116.60,1083474
06-Jun-19,116.09,116.96,115.61,116.20,1160564
05-Jun-19,115.20,116.44,115.06,116.10,1071949
04-Jun-19,115.01,116.09,114.92,115.02,2666417
03-Jun-19,113.79,116.00,113.00,115.50,1954688
31-May-19,113.80,114.15,113.50,113.85,2732125
30-May-19,113.20,114.00,113.20,114.00,2463941
29-May-19,113.17,113.84,113.16,113.20,630440
28-May-19,113.20,113.94,112.80,113.17,1595251
27-May-19,114.09,114.10,112.44,113.20,3847718
24-May-19,114.00,114.30,113.50,114.10,2376446
23-May-19,113.60,114.29,113.20,113.50,1874252
22-May-19,113.00,113.60,112.80,113.60,2283945
21-May-19,112.98,113.00,112.50,113.00,3451934
20-May-19,113.11,113.60,112.50,112.99,2277055
17-May-19,112.51,113.00,112.45,112.80,2552872
16-May-19,112.38,112.94,112.01,112.48,3432788
15-May-19,112.96,112.98,111.05,112.39,6529581
14-May-19,113.00,113.15,111.20,112.97,3451015
13-May-19,113.60,113.60,112.20,112.82,1085055
10-May-19,110.99,113.98,110.80,113.70,2773679
09-May-19,110.69,111.00,110.68,111.00,3071675
08-May-19,110.63,111.00,110.02,110.69,2938094
07-May-19,110.30,111.00,110.15,110.40,1964694
06-May-19,110.00,110.37,109.82,110.15,2226731
03-May-19,110.84,110.84,109.79,109.80,2702327
02-May-19,111.50,111.50,110.00,110.72,1773029
30-Apr-19,111.50,112.00,111.35,111.50,1231856
29-Apr-19,112.00,112.00,111.00,111.60,1954889
26-Apr-19,112.23,112.23,111.55,111.88,730887
25-Apr-19,112.20,112.90,111.00,112.00,1698087
24-Apr-19,111.45,112.00,111.40,112.00,971237
23-Apr-19,111.01,111.90,111.00,111.45,863604
22-Apr-19,111.00,112.19,110.80,111.00,863604
18-Apr-19,111.00,111.50,110.80,111.00,863604
17-Apr-19,111.00,111.89,110.00,111.00,863604
16-Apr-19,111.89,111.97,110.65,110.65,863604
15-Apr-19,111.00,112.00,110.57,111.99,863604
12-Apr-19,111.20,111.91,110.50,111.00,863604
11-Apr-19,110.21,111.00,110.15,111.00,863604
10-Apr-19,110.49,110.88,109.50,110.00,863604
09-Apr-19,111.25,111.80,110.20,110.30,863604
08-Apr-19,111.30,111.84,111.15,111.15,863604
05-Apr-19,111.76,111.79,111.10,111.30,863604
04-Apr-19,111.88,111.98,110.56,111.80,863604
03-Apr-19,111.11,111.90,111.11,111.86,863604
02-Apr-19,110.25,111.50,110.11,111.00,863604
01-Apr-19,110.80,111.99,110.03,110.11,863604
29-Mar-19,110.76,111.49,110.38,110.38,863604
28-Mar-19,111.89,111.89,110.25,110.76,863604
27-Mar-19,111.60,112.29,109.90,111.99,863604
26-Mar-19,111.69,112.09,111.00,111.00,863604
25-Mar-19,110.75,111.60,110.20,111.60,863604
22-Mar-19,111.00,112.00,110.75,110.75,863604
21-Mar-19,111.65,111.65,110.50,111.49,863604
20-Mar-19,111.00,112.09,110.20,111.65,863604
19-Mar-19,110.52,111.25,110.00,111.00,863604
18-Mar-19,110.99,111.00,109.50,110.62,863604
15-Mar-19,109.96,112.00,109.75,111.00,863604
14-Mar-19,110.20,110.90,109.70,109.96,863604
13-Mar-19,109.95,111.00,109.30,109.72,863604
12-Mar-19,110.95,111.00,108.59,109.95,863604
11-Mar-19,110.00,112.45,110.00,110.96,863604
08-Mar-19,110.87,111.00,109.13,109.13,863604
07-Mar-19,110.99,111.00,110.57,110.87,863604
06-Mar-19,110.93,111.00,110.50,111.00,863604
*exoneração de responsabilidade