Cotação atual, histórico e gráfico do papel: KNIP11
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candlestick | linear | OHLC (MM10 MM20)
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 22/04/2019 | 0,00% | 0,00 | 111,00 | 111,00 | 110,80 | 112,19 | 2M | 392 |
| 18/04/2019 | 0,00% | 0,00 | 111,00 | 111,00 | 110,80 | 111,50 | 1M | 627 |
| 17/04/2019 | 0,32% | 0,35 | 111,00 | 111,00 | 110,00 | 111,89 | 1M | 452 |
| 16/04/2019 | -1,20% | -1,34 | 110,65 | 111,89 | 110,65 | 111,97 | 2M | 4.243 |
| 15/04/2019 | 0,89% | 0,99 | 111,99 | 111,00 | 110,57 | 112,00 | 861K | 262 |
| 12/04/2019 | 0,00% | 0,00 | 111,00 | 111,20 | 110,50 | 111,91 | 2M | 3.563 |
| 11/04/2019 | 0,91% | 1,00 | 111,00 | 110,21 | 110,15 | 111,00 | 1M | 401 |
| 10/04/2019 | -0,27% | -0,30 | 110,00 | 110,49 | 109,50 | 110,88 | 2M | 595 |
| 09/04/2019 | -0,76% | -0,85 | 110,30 | 111,25 | 110,20 | 111,80 | 1M | 367 |
| 08/04/2019 | -0,13% | -0,15 | 111,15 | 111,30 | 111,15 | 111,84 | 220K | 177 |
| 05/04/2019 | -0,45% | -0,50 | 111,30 | 111,76 | 111,10 | 111,79 | 1M | 561 |
| 04/04/2019 | -0,05% | -0,06 | 111,80 | 111,88 | 110,56 | 111,98 | 729K | 299 |
| 03/04/2019 | 0,77% | 0,86 | 111,86 | 111,11 | 111,11 | 111,90 | 748K | 243 |
| 02/04/2019 | 0,81% | 0,89 | 111,00 | 110,25 | 110,11 | 111,50 | 1M | 279 |
| 01/04/2019 | -0,24% | -0,27 | 110,11 | 110,80 | 110,03 | 111,99 | 974K | 311 |
| 29/03/2019 | -0,34% | -0,38 | 110,38 | 110,76 | 110,38 | 111,49 | 1M | 227 |
| 28/03/2019 | -1,10% | -1,23 | 110,76 | 111,89 | 110,25 | 111,89 | 573K | 218 |
| 27/03/2019 | 0,89% | 0,99 | 111,99 | 111,60 | 109,90 | 112,29 | 2M | 773 |
| 26/03/2019 | -0,54% | -0,60 | 111,00 | 111,69 | 111,00 | 112,09 | 357K | 119 |
| 25/03/2019 | 0,77% | 0,85 | 111,60 | 110,75 | 110,20 | 111,60 | 1M | 278 |
| 22/03/2019 | -0,66% | -0,74 | 110,75 | 111,00 | 110,75 | 112,00 | 2M | 368 |
| 21/03/2019 | -0,14% | -0,16 | 111,49 | 111,65 | 110,50 | 111,65 | 1M | 296 |
| 20/03/2019 | 0,59% | 0,65 | 111,65 | 111,00 | 110,20 | 112,09 | 1M | 216 |
| 19/03/2019 | 0,34% | 0,38 | 111,00 | 110,52 | 110,00 | 111,25 | 1M | 263 |
| 18/03/2019 | -0,34% | -0,38 | 110,62 | 110,99 | 109,50 | 111,00 | 1M | 636 |
| 15/03/2019 | 0,95% | 1,04 | 111,00 | 109,96 | 109,75 | 112,00 | 2M | 493 |
| 14/03/2019 | 0,22% | 0,24 | 109,96 | 110,20 | 109,70 | 110,90 | 2M | 314 |
| 13/03/2019 | -0,21% | -0,23 | 109,72 | 109,95 | 109,30 | 111,00 | 2M | 493 |
| 12/03/2019 | -0,91% | -1,01 | 109,95 | 110,95 | 108,59 | 111,00 | 4M | 5.604 |
| 11/03/2019 | 1,68% | 1,83 | 110,96 | 110,00 | 110,00 | 112,45 | 2M | 426 |
| 08/03/2019 | -1,57% | -1,74 | 109,13 | 110,87 | 109,13 | 111,00 | 3M | 438 |
| 07/03/2019 | -0,12% | -0,13 | 110,87 | 110,99 | 110,57 | 111,00 | 2M | 213 |
| 06/03/2019 | 0,00% | 0,00 | 111,00 | 110,93 | 110,50 | 111,00 | 842K | 170 |
| 01/03/2019 | 0,01% | 0,01 | 111,00 | 110,94 | 110,36 | 111,19 | 3M | 293 |
| 28/02/2019 | 0,44% | 0,49 | 110,99 | 110,60 | 110,00 | 110,99 | 6M | 748 |
| 27/02/2019 | 0,06% | 0,07 | 110,50 | 110,50 | 110,02 | 110,50 | 1M | 4.070 |
| 26/02/2019 | -0,06% | -0,07 | 110,43 | 110,49 | 109,00 | 110,50 | 2M | 235 |
| 25/02/2019 | 0,47% | 0,52 | 110,50 | 110,50 | 109,41 | 110,50 | 1M | 925 |
| 22/02/2019 | 0,99% | 1,08 | 109,98 | 108,90 | 108,50 | 109,99 | 2M | 519 |
| 21/02/2019 | -1,36% | -1,50 | 108,90 | 110,40 | 108,90 | 110,50 | 3M | 849 |
| 20/02/2019 | 0,00% | 0,00 | 110,40 | 110,28 | 110,10 | 110,40 | 850K | 449 |
| 19/02/2019 | 0,36% | 0,40 | 110,40 | 110,00 | 109,54 | 110,50 | 851K | 657 |
| 18/02/2019 | 1,60% | 1,73 | 110,00 | 108,50 | 108,40 | 110,00 | 2M | 443 |
| 15/02/2019 | -0,67% | -0,73 | 108,27 | 109,00 | 108,02 | 109,00 | 2M | 935 |
| 14/02/2019 | 0,00% | 0,00 | 109,00 | 108,81 | 108,54 | 109,18 | 873K | 95 |
| 13/02/2019 | 0,18% | 0,20 | 109,00 | 108,85 | 108,50 | 109,15 | 1M | 384 |
| 12/02/2019 | 0,18% | 0,20 | 108,80 | 108,60 | 108,16 | 109,42 | 2M | 375 |
| 11/02/2019 | -0,32% | -0,35 | 108,60 | 108,93 | 108,11 | 109,00 | 1M | 419 |
| 08/02/2019 | 0,09% | 0,10 | 108,95 | 108,70 | 108,00 | 109,50 | 2M | 335 |
| 07/02/2019 | -0,04% | -0,04 | 108,85 | 108,88 | 108,30 | 109,00 | 799K | 585 |
| 06/02/2019 | -0,10% | -0,11 | 108,89 | 109,00 | 108,58 | 109,00 | 956K | 172 |
| 05/02/2019 | -0,77% | -0,85 | 109,00 | 110,00 | 108,68 | 110,50 | 2M | 298 |
| 04/02/2019 | -0,53% | -0,59 | 109,85 | 110,44 | 109,85 | 110,51 | 1M | 288 |
| 01/02/2019 | -1,07% | -1,19 | 110,44 | 110,45 | 109,50 | 110,90 | 2M | 548 |
| 31/01/2019 | -0,24% | -0,27 | 111,63 | 111,50 | 111,50 | 112,99 | 849K | 380 |
| 30/01/2019 | 0,81% | 0,90 | 111,90 | 111,80 | 111,00 | 112,00 | 1M | 267 |
| 29/01/2019 | 0,91% | 1,00 | 111,00 | 110,90 | 110,02 | 112,99 | 1M | 373 |
| 28/01/2019 | -0,77% | -0,85 | 110,00 | 111,00 | 110,00 | 112,60 | 2M | 280 |
| 24/01/2019 | -0,14% | -0,15 | 110,85 | 110,95 | 110,78 | 111,19 | 1M | 128 |
| 23/01/2019 | 0,20% | 0,22 | 111,00 | 110,82 | 110,60 | 111,43 | 1M | 552 |
| 22/01/2019 | -0,20% | -0,22 | 110,78 | 111,00 | 110,51 | 111,43 | 1M | 236 |
| 21/01/2019 | -0,34% | -0,38 | 111,00 | 111,20 | 110,50 | 111,43 | 1M | 246 |
| 18/01/2019 | 0,66% | 0,73 | 111,38 | 111,11 | 111,00 | 111,38 | 577K | 185 |
| 17/01/2019 | -0,41% | -0,46 | 110,65 | 111,11 | 110,61 | 111,11 | 2M | 390 |
| 16/01/2019 | 0,64% | 0,71 | 111,11 | 110,99 | 109,90 | 111,11 | 6M | 417 |
| 15/01/2019 | -0,89% | -0,99 | 110,40 | 111,38 | 110,40 | 111,38 | 2M | 412 |
| 14/01/2019 | 1,18% | 1,30 | 111,39 | 110,09 | 109,62 | 111,39 | 911K | 336 |
| 11/01/2019 | 0,08% | 0,09 | 110,09 | 110,00 | 109,51 | 110,10 | 1M | 310 |
| 10/01/2019 | 0,09% | 0,10 | 110,00 | 109,89 | 109,51 | 110,00 | 2M | 313 |
| 09/01/2019 | 0,00% | 0,00 | 109,90 | 109,89 | 109,12 | 109,90 | 2M | 595 |
| 08/01/2019 | 0,23% | 0,25 | 109,90 | 109,65 | 109,60 | 109,94 | 1M | 417 |
| 07/01/2019 | -0,32% | -0,35 | 109,65 | 109,99 | 108,50 | 110,00 | 2M | 793 |
| 04/01/2019 | 0,00% | 0,00 | 110,00 | 109,99 | 109,80 | 110,00 | 1M | 320 |
| 03/01/2019 | 0,89% | 0,97 | 110,00 | 109,66 | 109,04 | 110,00 | 1M | 391 |
| 02/01/2019 | -0,75% | -0,82 | 109,03 | 109,00 | 108,20 | 109,98 | 2M | 311 |
| 28/12/2018 | -0,35% | -0,39 | 109,85 | 111,00 | 109,81 | 111,00 | 2M | 566 |
| 27/12/2018 | 1,14% | 1,24 | 110,24 | 109,00 | 109,00 | 111,00 | 2M | 494 |
| 26/12/2018 | 0,00% | 0,00 | 109,00 | 109,00 | 108,90 | 109,00 | 3M | 617 |
| 21/12/2018 | 0,00% | 0,00 | 109,00 | 109,00 | 108,89 | 109,00 | 5M | 1.077 |
| 20/12/2018 | 0,00% | 0,00 | 109,00 | 108,99 | 108,85 | 109,00 | 3M | 921 |
| 19/12/2018 | -0,09% | -0,10 | 109,00 | 109,30 | 108,70 | 109,30 | 3M | 886 |
| 18/12/2018 | -0,58% | -0,64 | 109,10 | 109,75 | 109,10 | 110,00 | 3M | 590 |
| 17/12/2018 | 0,39% | 0,43 | 109,74 | 109,02 | 109,02 | 110,00 | 1M | 412 |
| 14/12/2018 | -0,36% | -0,39 | 109,31 | 109,69 | 109,00 | 109,69 | 1M | 585 |
| 13/12/2018 | -1,17% | -1,30 | 109,70 | 111,00 | 109,50 | 111,40 | 2M | 936 |
| 12/12/2018 | -0,45% | -0,50 | 111,00 | 111,49 | 110,12 | 111,50 | 1M | 3.234 |
| 11/12/2018 | 0,00% | 0,00 | 111,50 | 111,50 | 111,10 | 111,50 | 1.000K | 354 |
| 10/12/2018 | -0,45% | -0,50 | 111,50 | 112,00 | 111,16 | 112,00 | 2M | 488 |
| 07/12/2018 | 0,06% | 0,07 | 112,00 | 112,10 | 111,50 | 112,48 | 2M | 286 |
| 06/12/2018 | 1,07% | 1,18 | 111,93 | 110,66 | 110,66 | 111,94 | 519K | 249 |
| 05/12/2018 | 0,52% | 0,57 | 110,75 | 110,18 | 110,18 | 113,95 | 2M | 431 |
| 04/12/2018 | -0,41% | -0,45 | 110,18 | 110,59 | 109,91 | 112,48 | 2M | 499 |
| 03/12/2018 | 0,34% | 0,37 | 110,63 | 109,42 | 109,42 | 111,95 | 1M | 214 |
| 30/11/2018 | 0,24% | 0,26 | 110,26 | 109,99 | 109,91 | 114,00 | 2M | 569 |
| 29/11/2018 | 0,00% | 0,00 | 110,00 | 109,90 | 109,54 | 110,00 | 1M | 489 |
| 28/11/2018 | 0,00% | 0,00 | 110,00 | 109,99 | 109,51 | 110,00 | 2M | 608 |
| 27/11/2018 | 0,01% | 0,01 | 110,00 | 109,99 | 109,00 | 110,00 | 1M | 454 |
| 26/11/2018 | 0,91% | 0,99 | 109,99 | 109,00 | 108,85 | 110,00 | 2M | 440 |
| 23/11/2018 | 0,46% | 0,50 | 109,00 | 108,99 | 107,75 | 109,00 | 2M | 436 |
| 22/11/2018 | -0,88% | -0,96 | 108,50 | 109,48 | 108,50 | 109,49 | 2M | 650 |
| 21/11/2018 | -0,04% | -0,04 | 109,46 | 109,50 | 109,35 | 109,50 | 1M | 210 |
Date,Open,High,Low,Close,Volume
22-Apr-19,111.00,112.19,110.80,111.00,1928803
18-Apr-19,111.00,111.50,110.80,111.00,1086549
17-Apr-19,111.00,111.89,110.00,111.00,1322711
16-Apr-19,111.89,111.97,110.65,110.65,1517198
15-Apr-19,111.00,112.00,110.57,111.99,861352
12-Apr-19,111.20,111.91,110.50,111.00,1756912
11-Apr-19,110.21,111.00,110.15,111.00,1106117
10-Apr-19,110.49,110.88,109.50,110.00,2328399
09-Apr-19,111.25,111.80,110.20,110.30,1278872
08-Apr-19,111.30,111.84,111.15,111.15,220087
05-Apr-19,111.76,111.79,111.10,111.30,1155924
04-Apr-19,111.88,111.98,110.56,111.80,729470
03-Apr-19,111.11,111.90,111.11,111.86,747508
02-Apr-19,110.25,111.50,110.11,111.00,1033316
01-Apr-19,110.80,111.99,110.03,110.11,973547
29-Mar-19,110.76,111.49,110.38,110.38,1049457
28-Mar-19,111.89,111.89,110.25,110.76,573051
27-Mar-19,111.60,112.29,109.90,111.99,1502066
26-Mar-19,111.69,112.09,111.00,111.00,357003
25-Mar-19,110.75,111.60,110.20,111.60,1008331
22-Mar-19,111.00,112.00,110.75,110.75,2114786
21-Mar-19,111.65,111.65,110.50,111.49,1006311
20-Mar-19,111.00,112.09,110.20,111.65,1040625
19-Mar-19,110.52,111.25,110.00,111.00,1118110
18-Mar-19,110.99,111.00,109.50,110.62,1493441
15-Mar-19,109.96,112.00,109.75,111.00,2344870
14-Mar-19,110.20,110.90,109.70,109.96,1953098
13-Mar-19,109.95,111.00,109.30,109.72,2461578
12-Mar-19,110.95,111.00,108.59,109.95,3682197
11-Mar-19,110.00,112.45,110.00,110.96,1779404
08-Mar-19,110.87,111.00,109.13,109.13,2771622
07-Mar-19,110.99,111.00,110.57,110.87,1558548
06-Mar-19,110.93,111.00,110.50,111.00,842288
01-Mar-19,110.94,111.19,110.36,111.00,3428858
28-Feb-19,110.60,110.99,110.00,110.99,5885530
27-Feb-19,110.50,110.50,110.02,110.50,1245758
26-Feb-19,110.49,110.50,109.00,110.43,1636472
25-Feb-19,110.50,110.50,109.41,110.50,1396309
22-Feb-19,108.90,109.99,108.50,109.98,1748527
21-Feb-19,110.40,110.50,108.90,108.90,2839981
20-Feb-19,110.28,110.40,110.10,110.40,850118
19-Feb-19,110.00,110.50,109.54,110.40,851278
18-Feb-19,108.50,110.00,108.40,110.00,1867395
15-Feb-19,109.00,109.00,108.02,108.27,1748074
14-Feb-19,108.81,109.18,108.54,109.00,873454
13-Feb-19,108.85,109.15,108.50,109.00,1174333
12-Feb-19,108.60,109.42,108.16,108.80,1866278
11-Feb-19,108.93,109.00,108.11,108.60,1326404
08-Feb-19,108.70,109.50,108.00,108.95,1848118
07-Feb-19,108.88,109.00,108.30,108.85,798624
06-Feb-19,109.00,109.00,108.58,108.89,955753
05-Feb-19,110.00,110.50,108.68,109.00,1621901
04-Feb-19,110.44,110.51,109.85,109.85,1104860
01-Feb-19,110.45,110.90,109.50,110.44,2204016
31-Jan-19,111.50,112.99,111.50,111.63,849238
30-Jan-19,111.80,112.00,111.00,111.90,1356709
29-Jan-19,110.90,112.99,110.02,111.00,1464773
28-Jan-19,111.00,112.60,110.00,110.00,1671384
24-Jan-19,110.95,111.19,110.78,110.85,1084648
23-Jan-19,110.82,111.43,110.60,111.00,1289154
22-Jan-19,111.00,111.43,110.51,110.78,1440834
21-Jan-19,111.20,111.43,110.50,111.00,1118697
18-Jan-19,111.11,111.38,111.00,111.38,577151
17-Jan-19,111.11,111.11,110.61,110.65,1542841
16-Jan-19,110.99,111.11,109.90,111.11,6375476
15-Jan-19,111.38,111.38,110.40,110.40,1734735
14-Jan-19,110.09,111.39,109.62,111.39,911102
11-Jan-19,110.00,110.10,109.51,110.09,1360446
10-Jan-19,109.89,110.00,109.51,110.00,1503303
09-Jan-19,109.89,109.90,109.12,109.90,1726408
08-Jan-19,109.65,109.94,109.60,109.90,1403781
07-Jan-19,109.99,110.00,108.50,109.65,1742824
04-Jan-19,109.99,110.00,109.80,110.00,1275640
03-Jan-19,109.66,110.00,109.04,110.00,1343910
02-Jan-19,109.00,109.98,108.20,109.03,1588601
28-Dec-18,111.00,111.00,109.81,109.85,1724374
27-Dec-18,109.00,111.00,109.00,110.24,2211225
26-Dec-18,109.00,109.00,108.90,109.00,2847113
21-Dec-18,109.00,109.00,108.89,109.00,4574929
20-Dec-18,108.99,109.00,108.85,109.00,3061026
19-Dec-18,109.30,109.30,108.70,109.00,3437342
18-Dec-18,109.75,110.00,109.10,109.10,3478611
17-Dec-18,109.02,110.00,109.02,109.74,1280229
14-Dec-18,109.69,109.69,109.00,109.31,1061822
13-Dec-18,111.00,111.40,109.50,109.70,2182946
12-Dec-18,111.49,111.50,110.12,111.00,1306736
11-Dec-18,111.50,111.50,111.10,111.50,999800
10-Dec-18,112.00,112.00,111.16,111.50,1732922
07-Dec-18,112.10,112.48,111.50,112.00,1748787
06-Dec-18,110.66,111.94,110.66,111.93,519269
05-Dec-18,110.18,113.95,110.18,110.75,1589559
04-Dec-18,110.59,112.48,109.91,110.18,2295764
03-Dec-18,109.42,111.95,109.42,110.63,1326472
30-Nov-18,109.99,114.00,109.91,110.26,2059654
29-Nov-18,109.90,110.00,109.54,110.00,1157258
28-Nov-18,109.99,110.00,109.51,110.00,1704099
27-Nov-18,109.99,110.00,109.00,110.00,1407581
26-Nov-18,109.00,110.00,108.85,109.99,1597746
23-Nov-18,108.99,109.00,107.75,109.00,1639737
22-Nov-18,109.48,109.49,108.50,108.50,2227948
21-Nov-18,109.50,109.50,109.35,109.46,1037412
19-Nov-18,109.09,109.50,109.00,109.50,1037412
16-Nov-18,109.00,109.49,108.60,109.01,1037412
14-Nov-18,108.60,110.47,108.25,109.49,1037412
13-Nov-18,108.25,108.98,108.25,108.75,1037412
12-Nov-18,108.65,108.85,108.00,108.26,1037412
09-Nov-18,107.91,108.50,107.50,108.02,1037412
08-Nov-18,107.10,107.98,107.00,107.91,1037412
07-Nov-18,107.42,107.49,106.93,107.00,1037412
06-Nov-18,108.36,108.36,106.62,106.65,1037412
05-Nov-18,108.94,108.99,107.97,108.37,1037412
01-Nov-18,107.11,109.23,107.11,108.88,1037412
31-Oct-18,108.24,108.40,108.04,108.39,1037412
30-Oct-18,108.19,108.48,107.60,108.24,1037412
29-Oct-18,107.90,108.20,107.31,107.99,1037412
26-Oct-18,108.00,108.00,106.61,108.00,1037412
25-Oct-18,107.80,108.00,107.30,108.00,1037412
24-Oct-18,107.57,107.99,107.57,107.80,1037412
23-Oct-18,107.78,107.90,106.90,107.57,1037412
22-Oct-18,107.49,107.79,106.52,107.62,1037412
19-Oct-18,107.10,107.50,106.83,106.99,1037412
18-Oct-18,107.00,107.53,106.53,107.10,1037412
17-Oct-18,107.25,107.69,106.70,107.28,1037412
16-Oct-18,106.94,107.02,106.57,107.00,1037412
15-Oct-18,106.61,107.00,106.40,106.50,1037412
11-Oct-18,106.99,107.49,106.38,106.40,1037412
10-Oct-18,106.39,107.00,106.37,106.38,1037412
09-Oct-18,107.49,107.49,106.00,106.00,1037412
08-Oct-18,106.50,109.00,105.90,106.00,1037412
05-Oct-18,107.20,107.20,106.00,106.90,1037412
04-Oct-18,106.45,107.59,106.23,106.90,1037412
03-Oct-18,105.41,106.89,105.41,106.30,1037412
02-Oct-18,105.80,105.80,103.67,105.40,1037412
01-Oct-18,107.92,107.92,105.50,105.73,1037412
*exoneração de responsabilidade