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
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	-0,90%	-1,00	109,90	110,71	108,66	111,15	6M	1.193
21/09/2020	0,00%	0,00	110,90	111,00	110,00	111,47	3M	1.277
18/09/2020	0,27%	0,30	110,90	110,94	110,50	111,05	3M	1.610
17/09/2020	-0,36%	-0,40	110,60	110,51	110,51	111,11	3M	2.539
16/09/2020	0,27%	0,30	111,00	110,65	110,20	111,20	4M	1.423
15/09/2020	0,17%	0,19	110,70	110,51	110,50	110,94	4M	3.201
14/09/2020	-0,10%	-0,11	110,51	111,00	110,49	111,00	3M	1.315
11/09/2020	-1,14%	-1,27	110,62	111,89	110,51	111,89	2M	2.087
10/09/2020	1,22%	1,35	111,89	110,65	110,00	112,00	4M	1.279
09/09/2020	-0,58%	-0,65	110,54	110,50	110,45	111,20	2M	1.809
08/09/2020	0,35%	0,39	111,19	110,81	110,30	111,49	3M	1.352
04/09/2020	0,80%	0,88	110,80	110,56	110,31	111,14	2M	342
03/09/2020	-0,83%	-0,92	109,92	110,10	109,92	110,97	3M	908
02/09/2020	0,59%	0,65	110,84	110,19	110,00	110,90	2M	622
01/09/2020	-1,17%	-1,31	110,19	110,23	109,51	110,88	2M	876
31/08/2020	0,81%	0,90	111,50	110,60	110,13	111,51	2M	304
28/08/2020	0,45%	0,50	110,60	110,11	109,63	110,66	3M	5.112
27/08/2020	0,17%	0,19	110,10	110,00	109,86	110,78	4M	808
26/08/2020	-0,64%	-0,71	109,91	110,97	109,50	110,97	9M	1.034
25/08/2020	-1,10%	-1,23	110,62	111,80	110,00	112,00	5M	1.214
24/08/2020	0,77%	0,85	111,85	111,05	111,05	111,85	2M	192
21/08/2020	-0,05%	-0,05	111,00	111,40	110,50	112,00	4M	430
20/08/2020	-0,85%	-0,95	111,05	111,18	111,00	112,00	1M	157
19/08/2020	0,63%	0,70	112,00	110,80	110,50	112,00	2M	378
18/08/2020	0,38%	0,42	111,30	111,00	110,80	112,00	2M	613
17/08/2020	-0,01%	-0,01	110,88	110,88	110,55	111,50	5M	1.668
14/08/2020	-0,10%	-0,11	110,89	110,99	110,50	111,00	3M	1.275
13/08/2020	0,45%	0,50	111,00	109,98	109,98	111,00	3M	438
12/08/2020	0,69%	0,76	110,50	109,74	109,60	110,50	4M	588
11/08/2020	-0,94%	-1,04	109,74	110,73	109,74	110,73	3M	799
10/08/2020	0,09%	0,10	110,78	110,05	109,50	110,79	2M	644
07/08/2020	1,38%	1,51	110,68	109,24	109,20	110,68	2M	747
06/08/2020	-0,75%	-0,83	109,17	110,25	109,00	110,25	4M	2.448
05/08/2020	0,19%	0,21	110,00	109,71	109,00	110,28	2M	623
04/08/2020	1,59%	1,72	109,79	108,80	108,29	110,00	2M	963
03/08/2020	-1,31%	-1,43	108,07	109,49	106,02	109,49	3M	496
31/07/2020	-0,22%	-0,24	109,50	109,74	109,50	111,06	4M	806
30/07/2020	0,13%	0,14	109,74	109,60	109,50	109,89	1M	314
29/07/2020	-0,05%	-0,05	109,60	109,65	109,37	110,00	1M	299
28/07/2020	0,07%	0,08	109,65	109,57	109,57	110,48	2M	388
27/07/2020	0,06%	0,07	109,57	109,50	109,10	110,00	3M	383
24/07/2020	0,00%	0,00	109,50	109,30	109,00	109,57	810K	205
23/07/2020	0,31%	0,34	109,50	109,45	109,00	110,48	3M	2.312
22/07/2020	0,56%	0,61	109,16	108,56	108,56	109,20	2M	301
21/07/2020	-0,51%	-0,56	108,55	108,90	108,50	110,00	3M	631
20/07/2020	-0,14%	-0,15	109,11	109,14	108,21	110,63	5M	583
17/07/2020	0,28%	0,31	109,26	108,89	108,50	109,41	4M	907
16/07/2020	0,23%	0,25	108,95	108,69	108,12	109,00	2M	855
15/07/2020	0,65%	0,70	108,70	108,00	107,75	108,70	5M	1.736
14/07/2020	-1,09%	-1,19	108,00	109,20	107,61	109,41	3M	1.023
13/07/2020	0,20%	0,22	109,19	109,00	108,64	109,20	3M	417
10/07/2020	1,46%	1,57	108,97	107,71	106,50	109,00	3M	420
09/07/2020	1,78%	1,88	107,40	105,50	104,85	108,00	4M	1.187
08/07/2020	-	-	105,52	106,00	105,06	107,00	3M	967

Date,Open,High,Low,Close,Volume
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
21-Sep-20,111.00,111.47,110.00,110.90,3005372
18-Sep-20,110.94,111.05,110.50,110.90,2589360
17-Sep-20,110.51,111.11,110.51,110.60,2766262
16-Sep-20,110.65,111.20,110.20,111.00,3947284
15-Sep-20,110.51,110.94,110.50,110.70,4090391
14-Sep-20,111.00,111.00,110.49,110.51,3078343
11-Sep-20,111.89,111.89,110.51,110.62,2178205
10-Sep-20,110.65,112.00,110.00,111.89,4428474
09-Sep-20,110.50,111.20,110.45,110.54,1864543
08-Sep-20,110.81,111.49,110.30,111.19,3133131
04-Sep-20,110.56,111.14,110.31,110.80,2076683
03-Sep-20,110.10,110.97,109.92,109.92,3185140
02-Sep-20,110.19,110.90,110.00,110.84,2108961
01-Sep-20,110.23,110.88,109.51,110.19,1701331
31-Aug-20,110.60,111.51,110.13,111.50,1686726
28-Aug-20,110.11,110.66,109.63,110.60,2707327
27-Aug-20,110.00,110.78,109.86,110.10,3527516
26-Aug-20,110.97,110.97,109.50,109.91,9000010
25-Aug-20,111.80,112.00,110.00,110.62,5222055
24-Aug-20,111.05,111.85,111.05,111.85,1729293
21-Aug-20,111.40,112.00,110.50,111.00,4139327
20-Aug-20,111.18,112.00,111.00,111.05,1407902
19-Aug-20,110.80,112.00,110.50,112.00,2337764
18-Aug-20,111.00,112.00,110.80,111.30,1946087
17-Aug-20,110.88,111.50,110.55,110.88,5164143
14-Aug-20,110.99,111.00,110.50,110.89,3190019
13-Aug-20,109.98,111.00,109.98,111.00,2994717
12-Aug-20,109.74,110.50,109.60,110.50,3505376
11-Aug-20,110.73,110.73,109.74,109.74,2881547
10-Aug-20,110.05,110.79,109.50,110.78,1976346
07-Aug-20,109.24,110.68,109.20,110.68,1761169
06-Aug-20,110.25,110.25,109.00,109.17,4415263
05-Aug-20,109.71,110.28,109.00,110.00,1596726
04-Aug-20,108.80,110.00,108.29,109.79,2150623
03-Aug-20,109.49,109.49,106.02,108.07,2500769
31-Jul-20,109.74,111.06,109.50,109.50,3897769
30-Jul-20,109.60,109.89,109.50,109.74,1492284
29-Jul-20,109.65,110.00,109.37,109.60,1497487
28-Jul-20,109.57,110.48,109.57,109.65,2111374
27-Jul-20,109.50,110.00,109.10,109.57,2596198
24-Jul-20,109.30,109.57,109.00,109.50,810315
23-Jul-20,109.45,110.48,109.00,109.50,3222482
22-Jul-20,108.56,109.20,108.56,109.16,1510115
21-Jul-20,108.90,110.00,108.50,108.55,2988155
20-Jul-20,109.14,110.63,108.21,109.11,5076024
17-Jul-20,108.89,109.41,108.50,109.26,4003342
16-Jul-20,108.69,109.00,108.12,108.95,2226719
15-Jul-20,108.00,108.70,107.75,108.70,4549703
14-Jul-20,109.20,109.41,107.61,108.00,2683246
13-Jul-20,109.00,109.20,108.64,109.19,3205466
10-Jul-20,107.71,109.00,106.50,108.97,2783182
09-Jul-20,105.50,108.00,104.85,107.40,4028525
08-Jul-20,106.00,107.00,105.06,105.52,2962559

*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
cotação moedas / Bitcoin
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...