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
29/11/2023	0,20%	0,18	92,10	91,80	91,30	92,11	13M	10.638
28/11/2023	0,01%	0,01	91,92	91,91	90,84	91,95	16M	13.422
27/11/2023	-0,18%	-0,17	91,91	92,02	91,81	92,12	16M	8.341
24/11/2023	-0,04%	-0,04	92,08	92,10	92,02	92,12	10M	7.283
23/11/2023	0,00%	0,00	92,12	92,12	92,02	92,17	10M	5.991
22/11/2023	-0,09%	-0,08	92,12	92,11	92,02	92,36	9M	9.749
21/11/2023	-0,12%	-0,11	92,20	92,31	92,05	92,45	8M	9.838
20/11/2023	-0,31%	-0,29	92,31	92,60	92,13	92,60	4M	3.430
17/11/2023	0,58%	0,53	92,60	92,06	92,02	92,64	13M	9.112
16/11/2023	-0,09%	-0,08	92,07	92,18	92,01	92,30	10M	4.994
14/11/2023	0,10%	0,09	92,15	92,06	91,85	92,31	10M	3.276

13/11/2023	0,04%	0,04	92,06	92,02	92,01	92,30	11M	11.977
10/11/2023	0,02%	0,02	92,02	92,38	91,80	92,38	6M	7.728
09/11/2023	-0,33%	-0,30	92,00	92,49	91,75	92,50	13M	15.110
08/11/2023	0,20%	0,18	92,30	92,07	91,78	92,49	10M	10.654
07/11/2023	0,66%	0,60	92,12	91,40	90,99	92,36	16M	9.576
06/11/2023	0,41%	0,37	91,52	90,89	90,89	92,19	10M	5.785
03/11/2023	0,86%	0,78	91,15	90,55	90,55	91,44	7M	5.681
01/11/2023	-1,76%	-1,62	90,37	91,75	90,25	91,93	16M	16.763
31/10/2023	-0,11%	-0,10	91,99	92,11	91,99	92,65	7M	11.086
30/10/2023	-0,44%	-0,41	92,09	92,50	91,90	92,68	7M	6.834
27/10/2023	0,54%	0,50	92,50	92,01	92,01	92,50	7M	5.462
26/10/2023	-0,01%	-0,01	92,00	92,20	91,70	92,46	9M	7.292
25/10/2023	-0,35%	-0,32	92,01	92,21	92,00	92,47	7M	7.247
24/10/2023	-0,18%	-0,17	92,33	92,61	92,10	92,61	9M	16.104
23/10/2023	-0,32%	-0,30	92,50	92,52	92,50	92,75	6M	9.979
20/10/2023	0,27%	0,25	92,80	92,55	92,45	92,81	7M	10.826
19/10/2023	0,04%	0,04	92,55	92,50	92,47	92,86	6M	13.388
18/10/2023	-0,42%	-0,39	92,51	92,90	92,50	93,13	11M	10.062
17/10/2023	-0,69%	-0,65	92,90	93,06	92,85	93,53	7M	9.841
16/10/2023	0,41%	0,38	93,55	93,17	93,10	93,60	10M	10.075
13/10/2023	-0,25%	-0,23	93,17	93,06	92,83	93,74	9M	7.661
11/10/2023	0,43%	0,40	93,40	92,94	92,94	93,40	9M	14.653
10/10/2023	0,10%	0,09	93,00	92,91	92,80	93,25	6M	10.989
09/10/2023	0,13%	0,12	92,91	92,79	92,75	92,99	8M	8.248
06/10/2023	0,31%	0,29	92,79	92,50	92,40	92,97	8M	8.472
05/10/2023	-0,23%	-0,21	92,50	92,67	92,49	92,92	12M	13.749
04/10/2023	-0,41%	-0,38	92,71	93,00	92,71	93,05	8M	7.948
03/10/2023	0,18%	0,17	93,09	92,94	92,61	93,44	8M	11.609
02/10/2023	-1,04%	-0,98	92,92	93,28	92,89	93,50	16M	9.961
29/09/2023	0,37%	0,35	93,90	93,55	93,47	94,30	13M	13.057
28/09/2023	0,05%	0,05	93,55	93,50	93,45	93,63	11M	13.755
27/09/2023	0,10%	0,09	93,50	93,28	93,20	93,63	15M	14.455
26/09/2023	0,14%	0,13	93,41	93,13	93,13	93,46	10M	4.079
25/09/2023	0,30%	0,28	93,28	93,00	92,70	93,39	9M	8.443
22/09/2023	0,00%	0,00	93,00	92,84	92,70	93,44	13M	9.950
21/09/2023	0,22%	0,20	93,00	92,78	92,70	93,30	12M	10.417
20/09/2023	-0,19%	-0,18	92,80	92,98	92,60	93,00	10M	15.683
19/09/2023	0,45%	0,42	92,98	92,55	92,55	93,23	9M	13.275
18/09/2023	-0,37%	-0,34	92,56	92,70	92,44	92,85	11M	21.503
15/09/2023	0,32%	0,30	92,90	92,56	92,12	92,90	15M	26.913
14/09/2023	0,10%	0,09	92,60	92,60	92,30	92,95	13M	16.743
13/09/2023	-0,15%	-0,14	92,51	92,64	92,40	93,00	10M	11.012
12/09/2023	-0,11%	-0,10	92,65	92,80	92,50	93,40	14M	11.086
11/09/2023	0,12%	0,11	92,75	92,65	92,53	93,00	11M	7.276
08/09/2023	0,30%	0,28	92,64	92,30	92,30	92,64	6M	6.463
06/09/2023	-0,01%	-0,01	92,36	92,30	92,13	92,61	8M	8.269
05/09/2023	-0,40%	-0,37	92,37	92,36	92,17	92,68	10M	6.818
04/09/2023	0,52%	0,48	92,74	92,20	92,00	92,80	11M	11.419
01/09/2023	-0,49%	-0,45	92,26	91,82	91,82	92,65	17M	7.562
31/08/2023	-0,87%	-0,81	92,71	93,52	92,10	93,84	10M	9.163
30/08/2023	0,04%	0,04	93,52	93,24	93,10	93,97	11M	14.902
29/08/2023	1,40%	1,29	93,48	92,19	92,10	93,49	12M	16.866
28/08/2023	-0,07%	-0,06	92,19	92,26	91,90	92,30	14M	9.811
25/08/2023	-0,28%	-0,26	92,25	92,51	92,16	92,60	11M	6.408
24/08/2023	0,17%	0,16	92,51	92,36	92,25	92,52	7M	8.012
23/08/2023	-0,70%	-0,65	92,35	93,00	92,35	93,15	13M	10.140
22/08/2023	0,28%	0,26	93,00	92,50	92,50	93,15	15M	8.742
21/08/2023	-0,05%	-0,05	92,74	92,69	92,53	92,90	11M	9.127
18/08/2023	0,44%	0,41	92,79	92,38	92,00	92,80	13M	19.481
17/08/2023	-0,06%	-0,06	92,38	92,50	92,21	92,50	11M	13.867
16/08/2023	0,18%	0,17	92,44	92,00	92,00	92,60	16M	14.483
15/08/2023	0,29%	0,27	92,27	92,03	92,00	92,50	18M	14.119
14/08/2023	0,14%	0,13	92,00	91,87	91,69	92,25	14M	10.563
11/08/2023	0,27%	0,25	91,87	91,62	91,62	92,00	13M	21.518
10/08/2023	-0,30%	-0,28	91,62	91,67	91,62	92,09	10M	9.372
09/08/2023	0,55%	0,50	91,90	91,50	91,30	91,90	10M	13.319
08/08/2023	0,31%	0,28	91,40	91,12	90,95	91,46	12M	7.576
07/08/2023	0,13%	0,12	91,12	90,96	90,90	91,49	10M	9.869
04/08/2023	0,22%	0,20	91,00	90,68	90,63	91,46	12M	13.049
03/08/2023	-0,25%	-0,23	90,80	91,00	90,73	91,18	17M	8.169
02/08/2023	0,05%	0,05	91,03	90,97	90,61	91,49	14M	14.056
01/08/2023	-1,36%	-1,25	90,98	91,00	90,75	91,48	22M	17.941
31/07/2023	0,40%	0,37	92,23	91,85	91,69	92,43	9M	4.965
28/07/2023	0,58%	0,53	91,86	91,32	91,32	91,95	7M	7.186
27/07/2023	-0,46%	-0,42	91,33	91,70	91,05	92,05	11M	8.889
26/07/2023	-0,83%	-0,77	91,75	92,52	91,50	93,02	10M	5.843
25/07/2023	-0,37%	-0,34	92,52	92,78	91,74	92,97	13M	15.051
24/07/2023	0,47%	0,43	92,86	92,43	92,43	93,48	13M	8.703
21/07/2023	0,47%	0,43	92,43	91,60	91,60	92,44	13M	8.682
20/07/2023	1,48%	1,34	92,00	90,73	90,60	92,14	24M	15.032
19/07/2023	-0,27%	-0,25	90,66	90,90	90,16	91,00	19M	24.479
18/07/2023	-0,15%	-0,14	90,91	91,45	90,28	91,46	16M	10.273
17/07/2023	-0,08%	-0,07	91,05	91,12	90,75	91,30	11M	6.073
14/07/2023	0,36%	0,33	91,12	90,51	90,40	91,33	14M	14.263
13/07/2023	0,59%	0,53	90,79	90,26	90,26	90,89	12M	10.853
12/07/2023	-0,76%	-0,69	90,26	90,91	90,15	90,95	15M	6.990
11/07/2023	-0,71%	-0,65	90,95	91,70	90,77	91,79	15M	6.131
10/07/2023	-0,77%	-0,71	91,60	92,30	91,42	92,30	10M	8.845
07/07/2023	-0,21%	-0,19	92,31	92,19	91,93	92,47	9M	12.550
06/07/2023	0,33%	0,30	92,50	92,01	91,80	92,85	15M	12.183
05/07/2023	0,53%	0,49	92,20	91,60	91,19	92,25	11M	10.502
04/07/2023	-0,25%	-0,23	91,71	91,72	91,17	92,10	13M	6.324
03/07/2023	-1,88%	-1,76	91,94	92,69	91,50	92,69	13M	5.174
30/06/2023	0,11%	0,10	93,70	93,65	93,36	94,15	7M	7.809
29/06/2023	0,72%	0,67	93,60	93,10	92,67	93,60	5M	5.041
28/06/2023	-0,82%	-0,77	92,93	93,87	92,83	93,87	11M	9.389
27/06/2023	0,27%	0,25	93,70	93,36	93,26	94,00	7M	11.950
26/06/2023	-0,59%	-0,55	93,45	94,00	93,25	94,43	6M	11.950
23/06/2023	-0,53%	-0,50	94,00	94,48	92,75	94,50	15M	17.080
22/06/2023	0,18%	0,17	94,50	94,32	93,62	94,50	11M	8.127
21/06/2023	0,40%	0,38	94,33	93,95	93,95	94,79	11M	12.913
20/06/2023	-0,03%	-0,03	93,95	93,98	93,50	93,98	8M	12.059
19/06/2023	0,13%	0,12	93,98	93,66	93,17	94,00	11M	18.013
16/06/2023	0,76%	0,71	93,86	92,73	92,73	94,20	9M	26.987
15/06/2023	0,08%	0,07	93,15	93,00	92,66	93,23	11M	7.174
14/06/2023	-0,61%	-0,57	93,08	93,65	93,00	93,98	10M	4.980
13/06/2023	0,43%	0,40	93,65	93,10	92,91	93,78	14M	17.354
12/06/2023	0,06%	0,06	93,25	93,19	92,92	93,37	5M	4.661
09/06/2023	0,32%	0,30	93,19	92,88	92,80	93,19	5M	10.150
07/06/2023	-0,49%	-0,46	92,89	93,36	92,89	93,55	8M	2.792
06/06/2023	-0,50%	-0,47	93,35	93,70	93,14	93,93	8M	7.496
05/06/2023	0,02%	0,02	93,82	94,00	93,10	94,00	10M	11.359
02/06/2023	0,00%	0,00	93,80	93,50	93,45	94,44	10M	7.774
01/06/2023	-1,90%	-1,82	93,80	94,60	93,50	94,60	12M	6.247
31/05/2023	0,13%	0,12	95,62	95,02	94,90	95,90	8M	4.451
30/05/2023	0,21%	0,20	95,50	95,30	94,71	95,68	10M	5.480
29/05/2023	0,89%	0,84	95,30	94,31	94,31	95,41	13M	7.142
26/05/2023	0,17%	0,16	94,46	94,73	94,30	94,96	14M	6.682
25/05/2023	0,80%	0,75	94,30	93,54	93,49	94,59	9M	7.904
24/05/2023	0,27%	0,25	93,55	93,30	93,25	93,78	10M	10.013
23/05/2023	0,24%	0,22	93,30	93,15	93,15	93,89	8M	8.755
22/05/2023	0,20%	0,19	93,08	92,89	92,50	93,15	9M	7.630
19/05/2023	-	-	92,89	92,76	92,64	93,20	7M	4.431

Date,Open,High,Low,Close,Volume
29-Nov-23,91.80,92.11,91.30,92.10,13159035
28-Nov-23,91.91,91.95,90.84,91.92,15684553
27-Nov-23,92.02,92.12,91.81,91.91,16158539
24-Nov-23,92.10,92.12,92.02,92.08,10298726
23-Nov-23,92.12,92.17,92.02,92.12,9613091
22-Nov-23,92.11,92.36,92.02,92.12,9450521
21-Nov-23,92.31,92.45,92.05,92.20,8220161
20-Nov-23,92.60,92.60,92.13,92.31,4000621
17-Nov-23,92.06,92.64,92.02,92.60,12895698
16-Nov-23,92.18,92.30,92.01,92.07,10295201
14-Nov-23,92.06,92.31,91.85,92.15,10297748
13-Nov-23,92.02,92.30,92.01,92.06,10519269
10-Nov-23,92.38,92.38,91.80,92.02,6334277
09-Nov-23,92.49,92.50,91.75,92.00,12930569
08-Nov-23,92.07,92.49,91.78,92.30,10085493
07-Nov-23,91.40,92.36,90.99,92.12,15899309
06-Nov-23,90.89,92.19,90.89,91.52,10010401
03-Nov-23,90.55,91.44,90.55,91.15,7480522
01-Nov-23,91.75,91.93,90.25,90.37,16298443
31-Oct-23,92.11,92.65,91.99,91.99,6699764
30-Oct-23,92.50,92.68,91.90,92.09,7468108
27-Oct-23,92.01,92.50,92.01,92.50,7057829
26-Oct-23,92.20,92.46,91.70,92.00,9000497
25-Oct-23,92.21,92.47,92.00,92.01,6918576
24-Oct-23,92.61,92.61,92.10,92.33,8880235
23-Oct-23,92.52,92.75,92.50,92.50,5620213
20-Oct-23,92.55,92.81,92.45,92.80,7175216
19-Oct-23,92.50,92.86,92.47,92.55,6207939
18-Oct-23,92.90,93.13,92.50,92.51,11386304
17-Oct-23,93.06,93.53,92.85,92.90,7230220
16-Oct-23,93.17,93.60,93.10,93.55,10225336
13-Oct-23,93.06,93.74,92.83,93.17,9073009
11-Oct-23,92.94,93.40,92.94,93.40,9480323
10-Oct-23,92.91,93.25,92.80,93.00,5594427
09-Oct-23,92.79,92.99,92.75,92.91,8217372
06-Oct-23,92.50,92.97,92.40,92.79,8467177
05-Oct-23,92.67,92.92,92.49,92.50,11918031
04-Oct-23,93.00,93.05,92.71,92.71,8242055
03-Oct-23,92.94,93.44,92.61,93.09,8053144
02-Oct-23,93.28,93.50,92.89,92.92,15588330
29-Sep-23,93.55,94.30,93.47,93.90,13119711
28-Sep-23,93.50,93.63,93.45,93.55,10684178
27-Sep-23,93.28,93.63,93.20,93.50,14711976
26-Sep-23,93.13,93.46,93.13,93.41,10314118
25-Sep-23,93.00,93.39,92.70,93.28,8527081
22-Sep-23,92.84,93.44,92.70,93.00,13259527
21-Sep-23,92.78,93.30,92.70,93.00,12427066
20-Sep-23,92.98,93.00,92.60,92.80,10476482
19-Sep-23,92.55,93.23,92.55,92.98,8635047
18-Sep-23,92.70,92.85,92.44,92.56,10525023
15-Sep-23,92.56,92.90,92.12,92.90,14783875
14-Sep-23,92.60,92.95,92.30,92.60,12683751
13-Sep-23,92.64,93.00,92.40,92.51,10172989
12-Sep-23,92.80,93.40,92.50,92.65,14334816
11-Sep-23,92.65,93.00,92.53,92.75,11230912
08-Sep-23,92.30,92.64,92.30,92.64,5894206
06-Sep-23,92.30,92.61,92.13,92.36,7681017
05-Sep-23,92.36,92.68,92.17,92.37,10077221
04-Sep-23,92.20,92.80,92.00,92.74,11367030
01-Sep-23,91.82,92.65,91.82,92.26,17305031
31-Aug-23,93.52,93.84,92.10,92.71,9749551
30-Aug-23,93.24,93.97,93.10,93.52,11469756
29-Aug-23,92.19,93.49,92.10,93.48,11843066
28-Aug-23,92.26,92.30,91.90,92.19,14305707
25-Aug-23,92.51,92.60,92.16,92.25,11088510
24-Aug-23,92.36,92.52,92.25,92.51,6666506
23-Aug-23,93.00,93.15,92.35,92.35,12652641
22-Aug-23,92.50,93.15,92.50,93.00,14602150
21-Aug-23,92.69,92.90,92.53,92.74,10807869
18-Aug-23,92.38,92.80,92.00,92.79,13175202
17-Aug-23,92.50,92.50,92.21,92.38,10972527
16-Aug-23,92.00,92.60,92.00,92.44,15837896
15-Aug-23,92.03,92.50,92.00,92.27,18476777
14-Aug-23,91.87,92.25,91.69,92.00,14068264
11-Aug-23,91.62,92.00,91.62,91.87,12937316
10-Aug-23,91.67,92.09,91.62,91.62,10014060
09-Aug-23,91.50,91.90,91.30,91.90,9821576
08-Aug-23,91.12,91.46,90.95,91.40,11924047
07-Aug-23,90.96,91.49,90.90,91.12,10020301
04-Aug-23,90.68,91.46,90.63,91.00,11600069
03-Aug-23,91.00,91.18,90.73,90.80,17207144
02-Aug-23,90.97,91.49,90.61,91.03,13843759
01-Aug-23,91.00,91.48,90.75,90.98,22087518
31-Jul-23,91.85,92.43,91.69,92.23,8544590
28-Jul-23,91.32,91.95,91.32,91.86,6962850
27-Jul-23,91.70,92.05,91.05,91.33,11049353
26-Jul-23,92.52,93.02,91.50,91.75,9856452
25-Jul-23,92.78,92.97,91.74,92.52,12548580
24-Jul-23,92.43,93.48,92.43,92.86,12956452
21-Jul-23,91.60,92.44,91.60,92.43,13354445
20-Jul-23,90.73,92.14,90.60,92.00,23929654
19-Jul-23,90.90,91.00,90.16,90.66,18848808
18-Jul-23,91.45,91.46,90.28,90.91,16104240
17-Jul-23,91.12,91.30,90.75,91.05,11100243
14-Jul-23,90.51,91.33,90.40,91.12,14391471
13-Jul-23,90.26,90.89,90.26,90.79,12253566
12-Jul-23,90.91,90.95,90.15,90.26,14815346
11-Jul-23,91.70,91.79,90.77,90.95,15378039
10-Jul-23,92.30,92.30,91.42,91.60,10437915
07-Jul-23,92.19,92.47,91.93,92.31,9349643
06-Jul-23,92.01,92.85,91.80,92.50,14782138
05-Jul-23,91.60,92.25,91.19,92.20,10970500
04-Jul-23,91.72,92.10,91.17,91.71,13233395
03-Jul-23,92.69,92.69,91.50,91.94,12624722
30-Jun-23,93.65,94.15,93.36,93.70,7481584
29-Jun-23,93.10,93.60,92.67,93.60,5472293
28-Jun-23,93.87,93.87,92.83,92.93,11490990
27-Jun-23,93.36,94.00,93.26,93.70,6608166
26-Jun-23,94.00,94.43,93.25,93.45,6221089
23-Jun-23,94.48,94.50,92.75,94.00,14686143
22-Jun-23,94.32,94.50,93.62,94.50,10634792
21-Jun-23,93.95,94.79,93.95,94.33,11468038
20-Jun-23,93.98,93.98,93.50,93.95,7986692
19-Jun-23,93.66,94.00,93.17,93.98,10692339
16-Jun-23,92.73,94.20,92.73,93.86,9246555
15-Jun-23,93.00,93.23,92.66,93.15,10754220
14-Jun-23,93.65,93.98,93.00,93.08,9588733
13-Jun-23,93.10,93.78,92.91,93.65,13885529
12-Jun-23,93.19,93.37,92.92,93.25,5436961
09-Jun-23,92.88,93.19,92.80,93.19,4843681
07-Jun-23,93.36,93.55,92.89,92.89,8337330
06-Jun-23,93.70,93.93,93.14,93.35,7506784
05-Jun-23,94.00,94.00,93.10,93.82,10361011
02-Jun-23,93.50,94.44,93.45,93.80,10497656
01-Jun-23,94.60,94.60,93.50,93.80,11611352
31-May-23,95.02,95.90,94.90,95.62,7951417
30-May-23,95.30,95.68,94.71,95.50,10304237
29-May-23,94.31,95.41,94.31,95.30,12794172
26-May-23,94.73,94.96,94.30,94.46,13643441
25-May-23,93.54,94.59,93.49,94.30,9335481
24-May-23,93.30,93.78,93.25,93.55,9576635
23-May-23,93.15,93.89,93.15,93.30,8365816
22-May-23,92.89,93.15,92.50,93.08,8683897
19-May-23,92.76,93.20,92.64,92.89,7226959

*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