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 |
| 14/11/2019 | 0,52% | 0,60 | 115,40 | 114,82 | 114,80 | 115,90 | 3M | 537 |
| 13/11/2019 | -0,35% | -0,40 | 114,80 | 115,49 | 114,80 | 115,49 | 4M | 17.808 |
| 12/11/2019 | 0,16% | 0,18 | 115,20 | 115,80 | 114,73 | 115,90 | 5M | 17.938 |
| 11/11/2019 | -0,84% | -0,98 | 115,02 | 116,58 | 115,02 | 116,60 | 4M | 17.996 |
| 08/11/2019 | 0,22% | 0,25 | 116,00 | 116,00 | 115,69 | 116,96 | 3M | 4.814 |
| 07/11/2019 | -0,26% | -0,30 | 115,75 | 116,85 | 115,61 | 116,85 | 2M | 548 |
| 06/11/2019 | -0,24% | -0,28 | 116,05 | 116,33 | 114,93 | 117,00 | 7M | 1.718 |
| 05/11/2019 | -0,50% | -0,59 | 116,33 | 116,90 | 116,00 | 116,99 | 4M | 1.517 |
| 04/11/2019 | 0,10% | 0,12 | 116,92 | 116,80 | 115,33 | 117,00 | 6M | 1.859 |
| 01/11/2019 | -1,02% | -1,20 | 116,80 | 117,89 | 116,41 | 118,13 | 5M | 2.007 |
| 31/10/2019 | -0,08% | -0,10 | 118,00 | 118,09 | 115,90 | 118,10 | 2M | 791 |
| 30/10/2019 | 0,07% | 0,08 | 118,10 | 118,00 | 117,50 | 118,10 | 822K | 331 |
| 29/10/2019 | 0,02% | 0,02 | 118,02 | 118,00 | 117,60 | 118,02 | 854K | 485 |
| 28/10/2019 | 0,43% | 0,50 | 118,00 | 117,50 | 115,90 | 118,02 | 1M | 337 |
| 25/10/2019 | -0,42% | -0,50 | 117,50 | 118,10 | 117,33 | 118,10 | 1M | 767 |
| 24/10/2019 | 0,45% | 0,53 | 118,00 | 117,60 | 117,00 | 118,07 | 2M | 388 |
| 23/10/2019 | -0,03% | -0,04 | 117,47 | 118,00 | 117,41 | 118,00 | 686K | 234 |
| 22/10/2019 | -0,16% | -0,19 | 117,51 | 117,71 | 117,23 | 118,19 | 2M | 334 |
| 21/10/2019 | 0,34% | 0,40 | 117,70 | 117,80 | 117,20 | 118,00 | 1M | 354 |
| 18/10/2019 | 0,26% | 0,30 | 117,30 | 116,79 | 116,79 | 118,10 | 981K | 258 |
| 17/10/2019 | 0,30% | 0,35 | 117,00 | 116,65 | 116,25 | 117,39 | 1M | 294 |
| 16/10/2019 | -0,13% | -0,15 | 116,65 | 115,99 | 115,72 | 116,80 | 1M | 352 |
| 15/10/2019 | 1,16% | 1,34 | 116,80 | 115,21 | 115,21 | 116,80 | 3M | 479 |
| 14/10/2019 | -0,12% | -0,14 | 115,46 | 115,01 | 115,00 | 115,84 | 1M | 352 |
| 11/10/2019 | 0,52% | 0,60 | 115,60 | 114,99 | 114,70 | 115,60 | 2M | 426 |
| 10/10/2019 | 0,00% | 0,00 | 115,00 | 115,00 | 114,75 | 115,00 | 1M | 375 |
| 09/10/2019 | 0,00% | 0,00 | 115,00 | 114,80 | 114,40 | 115,20 | 798K | 172 |
| 08/10/2019 | 0,74% | 0,84 | 115,00 | 114,60 | 114,23 | 115,35 | 2M | 700 |
| 07/10/2019 | -0,10% | -0,11 | 114,16 | 114,12 | 114,05 | 114,89 | 1M | 494 |
| 04/10/2019 | -0,63% | -0,73 | 114,27 | 115,20 | 114,00 | 115,20 | 2M | 685 |
| 03/10/2019 | 0,45% | 0,52 | 115,00 | 114,49 | 114,49 | 115,18 | 1M | 333 |
| 02/10/2019 | -0,24% | -0,27 | 114,48 | 114,75 | 114,01 | 114,75 | 2M | 628 |
| 01/10/2019 | -1,28% | -1,49 | 114,75 | 115,99 | 114,50 | 115,99 | 2M | 986 |
| 30/09/2019 | 0,21% | 0,24 | 116,24 | 116,00 | 115,55 | 116,29 | 578K | 167 |
| 27/09/2019 | 1,15% | 1,32 | 116,00 | 114,60 | 114,60 | 116,00 | 1M | 683 |
| 26/09/2019 | -1,27% | -1,47 | 114,68 | 116,15 | 114,05 | 116,17 | 4M | 1.539 |
| 25/09/2019 | 0,00% | 0,00 | 116,15 | 116,14 | 115,41 | 116,15 | 2M | 1.287 |
| 24/09/2019 | 0,00% | 0,00 | 116,15 | 116,14 | 115,27 | 116,15 | 1M | 365 |
| 23/09/2019 | 0,74% | 0,85 | 116,15 | 115,30 | 115,16 | 116,15 | 2M | 563 |
| 20/09/2019 | 0,00% | 0,00 | 115,30 | 115,30 | 115,20 | 115,95 | 397K | 152 |
| 19/09/2019 | -0,60% | -0,70 | 115,30 | 115,52 | 115,30 | 116,00 | 767K | 468 |
| 18/09/2019 | 0,35% | 0,40 | 116,00 | 115,60 | 115,26 | 116,00 | 486K | 196 |
| 17/09/2019 | 0,45% | 0,52 | 115,60 | 115,15 | 115,15 | 115,70 | 519K | 238 |
| 16/09/2019 | -0,03% | -0,03 | 115,08 | 115,12 | 114,70 | 115,60 | 744K | 147 |
| 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 |
Date,Open,High,Low,Close,Volume
14-Nov-19,114.82,115.90,114.80,115.40,2740462
13-Nov-19,115.49,115.49,114.80,114.80,3719297
12-Nov-19,115.80,115.90,114.73,115.20,4639019
11-Nov-19,116.58,116.60,115.02,115.02,4083410
08-Nov-19,116.00,116.96,115.69,116.00,2984768
07-Nov-19,116.85,116.85,115.61,115.75,2245713
06-Nov-19,116.33,117.00,114.93,116.05,7290922
05-Nov-19,116.90,116.99,116.00,116.33,4169549
04-Nov-19,116.80,117.00,115.33,116.92,5559119
01-Nov-19,117.89,118.13,116.41,116.80,5161684
31-Oct-19,118.09,118.10,115.90,118.00,2267925
30-Oct-19,118.00,118.10,117.50,118.10,821731
29-Oct-19,118.00,118.02,117.60,118.02,853544
28-Oct-19,117.50,118.02,115.90,118.00,1363302
25-Oct-19,118.10,118.10,117.33,117.50,1161366
24-Oct-19,117.60,118.07,117.00,118.00,1771840
23-Oct-19,118.00,118.00,117.41,117.47,686252
22-Oct-19,117.71,118.19,117.23,117.51,1904396
21-Oct-19,117.80,118.00,117.20,117.70,1093091
18-Oct-19,116.79,118.10,116.79,117.30,981100
17-Oct-19,116.65,117.39,116.25,117.00,1369112
16-Oct-19,115.99,116.80,115.72,116.65,1384561
15-Oct-19,115.21,116.80,115.21,116.80,3448046
14-Oct-19,115.01,115.84,115.00,115.46,1370898
11-Oct-19,114.99,115.60,114.70,115.60,1795116
10-Oct-19,115.00,115.00,114.75,115.00,1047372
09-Oct-19,114.80,115.20,114.40,115.00,797956
08-Oct-19,114.60,115.35,114.23,115.00,1808410
07-Oct-19,114.12,114.89,114.05,114.16,1172423
04-Oct-19,115.20,115.20,114.00,114.27,1990589
03-Oct-19,114.49,115.18,114.49,115.00,1127673
02-Oct-19,114.75,114.75,114.01,114.48,2183916
01-Oct-19,115.99,115.99,114.50,114.75,2192195
30-Sep-19,116.00,116.29,115.55,116.24,577713
27-Sep-19,114.60,116.00,114.60,116.00,1446706
26-Sep-19,116.15,116.17,114.05,114.68,3889410
25-Sep-19,116.14,116.15,115.41,116.15,2064513
24-Sep-19,116.14,116.15,115.27,116.15,1054239
23-Sep-19,115.30,116.15,115.16,116.15,2340348
20-Sep-19,115.30,115.95,115.20,115.30,396658
19-Sep-19,115.52,116.00,115.30,115.30,767077
18-Sep-19,115.60,116.00,115.26,116.00,485789
17-Sep-19,115.15,115.70,115.15,115.60,518597
16-Sep-19,115.12,115.60,114.70,115.08,744072
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-19,120.29,122.60,120.29,122.60,2754955
24-Jun-19,118.49,121.30,118.49,120.20,2754955
21-Jun-19,118.23,118.49,117.81,118.49,2754955
19-Jun-19,117.99,118.23,117.20,118.23,2754955
18-Jun-19,117.50,117.99,117.50,117.60,2754955
17-Jun-19,117.48,117.99,117.22,117.49,2754955
14-Jun-19,117.01,117.50,117.01,117.49,2754955
13-Jun-19,117.21,118.20,116.90,116.99,2754955
12-Jun-19,117.99,117.99,116.80,117.21,2754955
11-Jun-19,116.71,118.47,116.71,118.23,2754955
10-Jun-19,116.60,117.00,115.71,117.00,2754955
07-Jun-19,117.00,117.69,114.00,116.60,2754955
06-Jun-19,116.09,116.96,115.61,116.20,2754955
05-Jun-19,115.20,116.44,115.06,116.10,2754955
04-Jun-19,115.01,116.09,114.92,115.02,2754955
03-Jun-19,113.79,116.00,113.00,115.50,2754955
31-May-19,113.80,114.15,113.50,113.85,2754955
30-May-19,113.20,114.00,113.20,114.00,2754955
29-May-19,113.17,113.84,113.16,113.20,2754955
28-May-19,113.20,113.94,112.80,113.17,2754955
27-May-19,114.09,114.10,112.44,113.20,2754955
24-May-19,114.00,114.30,113.50,114.10,2754955
23-May-19,113.60,114.29,113.20,113.50,2754955
22-May-19,113.00,113.60,112.80,113.60,2754955
21-May-19,112.98,113.00,112.50,113.00,2754955
20-May-19,113.11,113.60,112.50,112.99,2754955
17-May-19,112.51,113.00,112.45,112.80,2754955
16-May-19,112.38,112.94,112.01,112.48,2754955
15-May-19,112.96,112.98,111.05,112.39,2754955
14-May-19,113.00,113.15,111.20,112.97,2754955
13-May-19,113.60,113.60,112.20,112.82,2754955
10-May-19,110.99,113.98,110.80,113.70,2754955
09-May-19,110.69,111.00,110.68,111.00,2754955
*exoneração de responsabilidade