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
09/04/2021	0,88%	1,00	115,00	114,65	114,40	115,24	11M	4.619
08/04/2021	0,08%	0,09	114,00	114,36	113,90	115,28	10M	2.917
07/04/2021	-0,21%	-0,24	113,91	114,19	113,82	114,55	11M	2.501
06/04/2021	-0,70%	-0,80	114,15	115,00	113,51	115,54	16M	3.151
05/04/2021	-0,35%	-0,40	114,95	115,29	114,85	115,99	13M	3.794
01/04/2021	-0,52%	-0,60	115,35	114,65	114,51	115,45	8M	2.897
31/03/2021	0,39%	0,45	115,95	115,74	115,06	115,99	17M	4.909
30/03/2021	0,87%	1,00	115,50	114,48	114,48	115,80	34M	4.989
29/03/2021	-0,43%	-0,49	114,50	114,99	114,00	114,99	21M	5.907
26/03/2021	0,43%	0,49	114,99	114,65	114,64	115,00	13M	4.004
25/03/2021	0,00%	0,00	114,50	114,60	112,90	114,66	15M	5.201

24/03/2021	0,62%	0,70	114,50	113,81	113,50	114,66	10M	3.741
23/03/2021	-0,63%	-0,72	113,80	114,61	113,80	114,62	14M	6.272
22/03/2021	0,33%	0,38	114,52	114,66	113,95	114,66	10M	5.760
19/03/2021	0,32%	0,36	114,14	113,90	113,69	114,66	153M	16.731
18/03/2021	-0,54%	-0,62	113,78	114,40	112,90	114,40	20M	12.431
17/03/2021	0,35%	0,40	114,40	114,39	113,70	115,00	22M	5.905
16/03/2021	-1,51%	-1,75	114,00	115,97	113,50	116,00	21M	4.330
15/03/2021	-0,58%	-0,68	115,75	116,82	115,75	117,00	18M	5.625
12/03/2021	-0,49%	-0,57	116,43	116,99	116,25	117,00	17M	5.863
11/03/2021	-0,07%	-0,08	117,00	117,30	116,53	117,40	15M	7.235
10/03/2021	0,33%	0,38	117,08	116,97	116,23	117,74	14M	6.244
09/03/2021	0,69%	0,80	116,70	116,49	115,90	116,87	11M	4.117
08/03/2021	0,06%	0,07	115,90	115,83	115,32	116,98	17M	7.142
05/03/2021	0,31%	0,36	115,83	115,80	114,90	115,89	14M	8.474
04/03/2021	0,63%	0,72	115,47	115,00	114,75	115,84	12M	7.033
03/03/2021	-0,20%	-0,23	114,75	115,00	114,60	115,18	13M	4.775
02/03/2021	-0,26%	-0,30	114,98	115,75	114,85	115,75	15M	8.449
01/03/2021	-0,59%	-0,69	115,28	115,50	115,02	115,82	13M	6.168
26/02/2021	-0,15%	-0,17	115,97	116,19	115,56	116,20	19M	6.858
25/02/2021	0,12%	0,14	116,14	116,22	115,80	116,56	12M	5.059
24/02/2021	0,17%	0,20	116,00	115,78	115,20	116,15	14M	8.796
23/02/2021	0,78%	0,90	115,80	115,00	114,84	116,26	30M	10.029
22/02/2021	-0,06%	-0,07	114,90	114,97	113,75	115,49	39M	8.750
19/02/2021	0,16%	0,18	114,97	114,87	114,00	114,97	13M	8.207
18/02/2021	0,41%	0,47	114,79	114,73	114,00	114,97	11M	3.532
17/02/2021	0,11%	0,13	114,32	114,49	113,90	114,89	10M	1.857
12/02/2021	-0,40%	-0,46	114,19	114,81	114,19	114,95	16M	4.747
11/02/2021	0,59%	0,67	114,65	113,99	113,99	115,00	12M	6.460
10/02/2021	0,73%	0,83	113,98	113,00	112,73	114,00	11M	5.253
09/02/2021	0,44%	0,50	113,15	112,50	112,39	114,00	12M	5.776
08/02/2021	0,22%	0,25	112,65	112,51	112,40	112,90	15M	5.963
05/02/2021	0,29%	0,32	112,40	112,15	112,15	112,58	9M	5.063
04/02/2021	-0,20%	-0,22	112,08	112,30	112,02	112,88	14M	6.061
03/02/2021	-0,11%	-0,12	112,30	112,59	112,16	112,91	15M	7.757
02/02/2021	0,55%	0,62	112,42	111,99	111,87	112,69	10M	6.643
01/02/2021	-1,72%	-1,96	111,80	112,71	111,50	112,71	14M	5.981
29/01/2021	-0,04%	-0,05	113,76	113,95	112,50	114,09	14M	4.538
28/01/2021	0,15%	0,17	113,81	113,70	112,99	113,99	12M	4.635
27/01/2021	-0,27%	-0,31	113,64	114,01	112,95	114,01	7M	2.768
26/01/2021	0,26%	0,30	113,95	113,65	112,91	114,00	10M	3.128
22/01/2021	-0,11%	-0,13	113,65	113,59	113,00	113,81	10M	4.870
21/01/2021	0,05%	0,06	113,78	114,25	112,87	114,39	9M	2.812
20/01/2021	0,73%	0,82	113,72	113,00	113,00	114,46	11M	2.769
19/01/2021	2,59%	2,85	112,90	110,33	110,16	113,00	15M	2.639
18/01/2021	0,41%	0,45	110,05	109,95	109,60	110,57	16M	3.603
15/01/2021	0,21%	0,23	109,60	109,72	109,37	110,19	17M	5.121
14/01/2021	-0,22%	-0,24	109,37	110,00	109,00	110,18	29M	4.363
13/01/2021	-1,47%	-1,63	109,61	111,60	109,50	111,95	23M	8.319
12/01/2021	-0,40%	-0,45	111,24	111,70	110,90	111,91	12M	4.384
11/01/2021	-0,27%	-0,30	111,69	112,00	111,10	112,10	8M	3.170
08/01/2021	0,36%	0,40	111,99	111,74	111,02	112,00	8M	4.410
07/01/2021	-1,99%	-2,26	111,59	113,80	110,17	113,80	15M	4.730
06/01/2021	-0,61%	-0,70	113,85	115,00	113,85	115,00	9M	5.716
05/01/2021	-0,39%	-0,45	114,55	115,48	114,55	115,68	11M	5.955
04/01/2021	-0,71%	-0,82	115,00	115,30	113,90	115,30	10M	3.179
30/12/2020	0,03%	0,04	115,82	115,88	115,06	116,14	7M	5.222
29/12/2020	0,37%	0,43	115,78	115,88	115,01	116,00	12M	4.714
28/12/2020	-0,69%	-0,80	115,35	116,14	114,67	116,14	7M	4.875
23/12/2020	0,65%	0,75	116,15	115,51	114,10	116,19	9M	6.294
22/12/2020	0,22%	0,25	115,40	115,29	114,52	116,00	6M	4.675
21/12/2020	0,57%	0,65	115,15	114,50	113,80	115,20	8M	2.929
18/12/2020	1,37%	1,55	114,50	113,25	113,25	114,50	7M	2.102
17/12/2020	-0,90%	-1,03	112,95	113,55	112,48	114,01	8M	2.418
16/12/2020	1,04%	1,17	113,98	112,90	112,80	113,98	10M	2.670
15/12/2020	0,28%	0,32	112,81	112,50	112,46	113,51	9M	2.594
14/12/2020	0,03%	0,03	112,49	112,50	112,03	112,64	6M	1.508
11/12/2020	1,68%	1,86	112,46	111,20	111,00	112,89	7M	7.222
10/12/2020	-0,09%	-0,10	110,60	110,74	110,21	111,21	8M	2.095
09/12/2020	0,25%	0,28	110,70	110,70	110,04	110,75	13M	1.753
08/12/2020	0,35%	0,38	110,42	110,02	110,02	110,95	12M	2.064
07/12/2020	-0,82%	-0,91	110,04	110,95	110,03	110,99	9M	3.624
04/12/2020	-0,45%	-0,50	110,95	111,96	110,50	111,96	12M	4.765
03/12/2020	-0,49%	-0,55	111,45	112,00	111,19	112,05	10M	6.733
02/12/2020	-0,22%	-0,25	112,00	111,95	111,85	112,45	9M	2.610
01/12/2020	0,31%	0,35	112,25	111,60	111,00	112,45	10M	2.886
30/11/2020	0,22%	0,25	111,90	111,51	111,50	111,90	10M	1.455
27/11/2020	-0,76%	-0,85	111,65	112,40	111,42	112,53	8M	3.209
26/11/2020	0,13%	0,15	112,50	112,45	112,08	112,50	16M	1.077
25/11/2020	0,40%	0,45	112,35	111,92	111,50	112,55	14M	1.539
24/11/2020	0,22%	0,25	111,90	111,98	111,25	111,98	11M	2.479
23/11/2020	1,04%	1,15	111,65	110,50	110,50	111,75	9M	2.835
20/11/2020	-0,28%	-0,31	110,50	110,80	110,36	111,48	8M	976
19/11/2020	-0,05%	-0,05	110,81	111,57	110,80	112,01	10M	6.729
18/11/2020	0,24%	0,26	110,86	111,10	110,71	111,59	5M	4.489
17/11/2020	-0,26%	-0,29	110,60	110,89	110,25	111,09	8M	4.926
16/11/2020	0,90%	0,99	110,89	109,90	109,52	110,89	6M	1.168
13/11/2020	0,01%	0,01	109,90	109,50	109,20	109,90	4M	862
12/11/2020	-0,01%	-0,01	109,89	109,89	109,38	109,90	6M	1.591
11/11/2020	0,37%	0,40	109,90	109,49	109,05	110,00	8M	1.800
10/11/2020	-0,09%	-0,10	109,50	109,60	107,90	109,60	10M	3.727
09/11/2020	-0,36%	-0,40	109,60	109,99	109,05	110,00	8M	1.913
06/11/2020	0,59%	0,65	110,00	109,83	108,96	110,00	7M	2.272
05/11/2020	0,98%	1,06	109,35	108,49	108,29	110,39	7M	3.309
04/11/2020	0,02%	0,02	108,29	108,30	107,75	108,50	6M	2.619
03/11/2020	-1,12%	-1,23	108,27	109,90	108,00	109,90	6M	3.311
30/10/2020	0,46%	0,50	109,50	109,20	109,20	110,00	7M	10.209
29/10/2020	0,66%	0,72	109,00	108,28	108,00	110,00	8M	5.152
28/10/2020	-0,20%	-0,22	108,28	108,40	107,85	108,50	5M	1.167
27/10/2020	0,00%	0,00	108,50	108,49	108,20	108,50	4M	1.328
26/10/2020	0,10%	0,11	108,50	108,50	108,34	108,50	5M	5.607
23/10/2020	0,01%	0,01	108,39	108,88	108,22	108,90	5M	1.644
22/10/2020	0,24%	0,26	108,38	108,30	108,00	108,90	5M	2.083
21/10/2020	-0,35%	-0,38	108,12	108,50	107,80	108,55	5M	763
20/10/2020	-0,18%	-0,20	108,50	108,70	108,35	108,76	6M	1.025
19/10/2020	0,00%	0,00	108,70	108,70	108,50	108,90	7M	8.949
16/10/2020	-0,04%	-0,04	108,70	108,44	108,20	108,80	5M	2.623
15/10/2020	-0,06%	-0,06	108,74	108,86	108,44	108,89	9M	1.708
14/10/2020	-0,11%	-0,12	108,80	109,20	108,75	109,21	3M	732
13/10/2020	0,16%	0,17	108,92	109,24	108,81	109,40	2M	723
09/10/2020	0,41%	0,44	108,75	107,92	107,90	109,38	4M	1.499
08/10/2020	-0,04%	-0,04	108,31	108,19	107,65	108,50	5M	1.125
07/10/2020	0,14%	0,15	108,35	108,00	107,80	108,50	4M	1.325
06/10/2020	0,14%	0,15	108,20	108,16	107,75	108,43	10M	762
05/10/2020	-1,13%	-1,24	108,05	109,36	108,05	109,39	4M	743
02/10/2020	0,27%	0,29	109,29	109,04	108,50	109,50	7M	2.386
01/10/2020	-1,38%	-1,52	109,00	110,30	108,95	110,30	11M	1.561
30/09/2020	-0,34%	-0,38	110,52	110,30	109,49	111,00	12M	2.818
29/09/2020	0,55%	0,61	110,90	110,29	110,22	110,90	5M	11.296
28/09/2020	-0,01%	-0,01	110,29	110,16	110,16	110,79	5M	1.077
25/09/2020	0,00%	0,00	110,30	110,26	109,50	111,20	8M	1.352
24/09/2020	-0,45%	-0,50	110,30	110,79	110,16	110,80	3M	1.278
23/09/2020	0,82%	0,90	110,80	110,00	109,90	111,75	2M	397
22/09/2020	-	-	109,90	110,71	108,66	111,15	6M	1.193

Date,Open,High,Low,Close,Volume
09-Apr-21,114.65,115.24,114.40,115.00,10679224
08-Apr-21,114.36,115.28,113.90,114.00,9583192
07-Apr-21,114.19,114.55,113.82,113.91,11157735
06-Apr-21,115.00,115.54,113.51,114.15,15740542
05-Apr-21,115.29,115.99,114.85,114.95,12815598
01-Apr-21,114.65,115.45,114.51,115.35,8487950
31-Mar-21,115.74,115.99,115.06,115.95,17020228
30-Mar-21,114.48,115.80,114.48,115.50,34385512
29-Mar-21,114.99,114.99,114.00,114.50,21261304
26-Mar-21,114.65,115.00,114.64,114.99,13143506
25-Mar-21,114.60,114.66,112.90,114.50,15054369
24-Mar-21,113.81,114.66,113.50,114.50,9988079
23-Mar-21,114.61,114.62,113.80,113.80,14259124
22-Mar-21,114.66,114.66,113.95,114.52,10283699
19-Mar-21,113.90,114.66,113.69,114.14,153210412
18-Mar-21,114.40,114.40,112.90,113.78,20392782
17-Mar-21,114.39,115.00,113.70,114.40,21616039
16-Mar-21,115.97,116.00,113.50,114.00,20653202
15-Mar-21,116.82,117.00,115.75,115.75,18215030
12-Mar-21,116.99,117.00,116.25,116.43,17029803
11-Mar-21,117.30,117.40,116.53,117.00,15248324
10-Mar-21,116.97,117.74,116.23,117.08,14120765
09-Mar-21,116.49,116.87,115.90,116.70,10996632
08-Mar-21,115.83,116.98,115.32,115.90,17327224
05-Mar-21,115.80,115.89,114.90,115.83,14321107
04-Mar-21,115.00,115.84,114.75,115.47,11601718
03-Mar-21,115.00,115.18,114.60,114.75,12942467
02-Mar-21,115.75,115.75,114.85,114.98,14759535
01-Mar-21,115.50,115.82,115.02,115.28,12739649
26-Feb-21,116.19,116.20,115.56,115.97,19009171
25-Feb-21,116.22,116.56,115.80,116.14,12393470
24-Feb-21,115.78,116.15,115.20,116.00,14315262
23-Feb-21,115.00,116.26,114.84,115.80,30061570
22-Feb-21,114.97,115.49,113.75,114.90,39324518
19-Feb-21,114.87,114.97,114.00,114.97,12644887
18-Feb-21,114.73,114.97,114.00,114.79,11027486
17-Feb-21,114.49,114.89,113.90,114.32,9688377
12-Feb-21,114.81,114.95,114.19,114.19,15728121
11-Feb-21,113.99,115.00,113.99,114.65,12410048
10-Feb-21,113.00,114.00,112.73,113.98,10667539
09-Feb-21,112.50,114.00,112.39,113.15,11702083
08-Feb-21,112.51,112.90,112.40,112.65,14568981
05-Feb-21,112.15,112.58,112.15,112.40,9237412
04-Feb-21,112.30,112.88,112.02,112.08,13537667
03-Feb-21,112.59,112.91,112.16,112.30,15220575
02-Feb-21,111.99,112.69,111.87,112.42,9742784
01-Feb-21,112.71,112.71,111.50,111.80,13579789
29-Jan-21,113.95,114.09,112.50,113.76,13929344
28-Jan-21,113.70,113.99,112.99,113.81,11537353
27-Jan-21,114.01,114.01,112.95,113.64,6867440
26-Jan-21,113.65,114.00,112.91,113.95,10384722
22-Jan-21,113.59,113.81,113.00,113.65,10176241
21-Jan-21,114.25,114.39,112.87,113.78,8892003
20-Jan-21,113.00,114.46,113.00,113.72,10624947
19-Jan-21,110.33,113.00,110.16,112.90,14773361
18-Jan-21,109.95,110.57,109.60,110.05,15509376
15-Jan-21,109.72,110.19,109.37,109.60,17066670
14-Jan-21,110.00,110.18,109.00,109.37,28991131
13-Jan-21,111.60,111.95,109.50,109.61,23146732
12-Jan-21,111.70,111.91,110.90,111.24,12205483
11-Jan-21,112.00,112.10,111.10,111.69,8198141
08-Jan-21,111.74,112.00,111.02,111.99,8067032
07-Jan-21,113.80,113.80,110.17,111.59,14656030
06-Jan-21,115.00,115.00,113.85,113.85,9092880
05-Jan-21,115.48,115.68,114.55,114.55,11045634
04-Jan-21,115.30,115.30,113.90,115.00,10065540
30-Dec-20,115.88,116.14,115.06,115.82,6634579
29-Dec-20,115.88,116.00,115.01,115.78,11566076
28-Dec-20,116.14,116.14,114.67,115.35,7427822
23-Dec-20,115.51,116.19,114.10,116.15,9179007
22-Dec-20,115.29,116.00,114.52,115.40,6408627
21-Dec-20,114.50,115.20,113.80,115.15,7817010
18-Dec-20,113.25,114.50,113.25,114.50,7296585
17-Dec-20,113.55,114.01,112.48,112.95,7896956
16-Dec-20,112.90,113.98,112.80,113.98,10046135
15-Dec-20,112.50,113.51,112.46,112.81,8929653
14-Dec-20,112.50,112.64,112.03,112.49,5683124
11-Dec-20,111.20,112.89,111.00,112.46,6589593
10-Dec-20,110.74,111.21,110.21,110.60,7514101
09-Dec-20,110.70,110.75,110.04,110.70,12565240
08-Dec-20,110.02,110.95,110.02,110.42,11756741
07-Dec-20,110.95,110.99,110.03,110.04,8909772
04-Dec-20,111.96,111.96,110.50,110.95,11857023
03-Dec-20,112.00,112.05,111.19,111.45,10245364
02-Dec-20,111.95,112.45,111.85,112.00,9307267
01-Dec-20,111.60,112.45,111.00,112.25,9816620
30-Nov-20,111.51,111.90,111.50,111.90,9670487
27-Nov-20,112.40,112.53,111.42,111.65,8109405
26-Nov-20,112.45,112.50,112.08,112.50,16240786
25-Nov-20,111.92,112.55,111.50,112.35,13672056
24-Nov-20,111.98,111.98,111.25,111.90,10972839
23-Nov-20,110.50,111.75,110.50,111.65,9355475
20-Nov-20,110.80,111.48,110.36,110.50,7914535
19-Nov-20,111.57,112.01,110.80,110.81,9694879
18-Nov-20,111.10,111.59,110.71,110.86,5298619
17-Nov-20,110.89,111.09,110.25,110.60,7600545
16-Nov-20,109.90,110.89,109.52,110.89,6159244
13-Nov-20,109.50,109.90,109.20,109.90,3911853
12-Nov-20,109.89,109.90,109.38,109.89,6479408
11-Nov-20,109.49,110.00,109.05,109.90,8353310
10-Nov-20,109.60,109.60,107.90,109.50,10244860
09-Nov-20,109.99,110.00,109.05,109.60,7980743
06-Nov-20,109.83,110.00,108.96,110.00,6777535
05-Nov-20,108.49,110.39,108.29,109.35,7092207
04-Nov-20,108.30,108.50,107.75,108.29,5863490
03-Nov-20,109.90,109.90,108.00,108.27,6186321
30-Oct-20,109.20,110.00,109.20,109.50,7303433
29-Oct-20,108.28,110.00,108.00,109.00,8336543
28-Oct-20,108.40,108.50,107.85,108.28,5271008
27-Oct-20,108.49,108.50,108.20,108.50,4144340
26-Oct-20,108.50,108.50,108.34,108.50,4881085
23-Oct-20,108.88,108.90,108.22,108.39,5257519
22-Oct-20,108.30,108.90,108.00,108.38,5385295
21-Oct-20,108.50,108.55,107.80,108.12,4719108
20-Oct-20,108.70,108.76,108.35,108.50,5938148
19-Oct-20,108.70,108.90,108.50,108.70,6836469
16-Oct-20,108.44,108.80,108.20,108.70,5373011
15-Oct-20,108.86,108.89,108.44,108.74,8613658
14-Oct-20,109.20,109.21,108.75,108.80,3369054
13-Oct-20,109.24,109.40,108.81,108.92,2089418
09-Oct-20,107.92,109.38,107.90,108.75,4462029
08-Oct-20,108.19,108.50,107.65,108.31,5061486
07-Oct-20,108.00,108.50,107.80,108.35,4212504
06-Oct-20,108.16,108.43,107.75,108.20,10478599
05-Oct-20,109.36,109.39,108.05,108.05,3676048
02-Oct-20,109.04,109.50,108.50,109.29,7359454
01-Oct-20,110.30,110.30,108.95,109.00,10686686
30-Sep-20,110.30,111.00,109.49,110.52,12384824
29-Sep-20,110.29,110.90,110.22,110.90,5376692
28-Sep-20,110.16,110.79,110.16,110.29,5298015
25-Sep-20,110.26,111.20,109.50,110.30,7578785
24-Sep-20,110.79,110.80,110.16,110.30,3375049
23-Sep-20,110.00,111.75,109.90,110.80,2141198
22-Sep-20,110.71,111.15,108.66,109.90,6333565

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

links do ibovX
home
histórico por papel Bovespa
histórico do Ibovespa
principais bolsas mundiais
maiores baixas Bovespa
maiores altas Bovespa
papéis com baixas consecutivas
papéis com altas consecutivas
variação dos papéis Bovespa
quantidade de altas e baixas Bovespa
maiores volume Bovespa
maiores negócios Bovespa
IFR dos papéis Bovespa
volatilidae dos papéis Bovespa
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
moedas e criptomoedas
meus papéis Bovespa
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: KNIP11

cotações, gráficos e mais...