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
25/01/2022	-0,24%	-0,25	103,95	104,25	103,80	104,55	15M	5.820
24/01/2022	-0,29%	-0,30	104,20	104,55	103,93	104,73	11M	5.280
21/01/2022	0,50%	0,52	104,50	104,00	103,98	104,85	12M	7.213
20/01/2022	0,17%	0,18	103,98	103,81	103,52	103,98	23M	10.961
19/01/2022	0,42%	0,43	103,80	103,43	103,43	103,89	12M	4.081
18/01/2022	-0,30%	-0,31	103,37	103,68	103,16	103,91	13M	5.911
17/01/2022	0,00%	0,00	103,68	103,67	103,58	103,99	11M	5.776
14/01/2022	0,28%	0,29	103,68	103,44	103,40	103,99	13M	4.391
13/01/2022	0,25%	0,26	103,39	103,14	102,91	103,49	8M	5.790
12/01/2022	0,37%	0,38	103,13	102,50	102,50	103,50	10M	2.451
11/01/2022	0,29%	0,30	102,75	102,80	102,05	103,42	8M	4.197

10/01/2022	0,29%	0,30	102,45	102,15	101,91	102,75	10M	8.821
07/01/2022	0,00%	0,00	102,15	102,26	101,75	102,47	15M	4.327
06/01/2022	-0,83%	-0,85	102,15	103,05	101,92	103,25	13M	4.491
05/01/2022	-0,47%	-0,49	103,00	103,50	102,99	103,52	11M	3.800
04/01/2022	-0,20%	-0,21	103,49	103,71	103,00	103,71	9M	2.096
03/01/2022	-1,43%	-1,50	103,70	104,12	103,36	104,25	9M	2.138
30/12/2021	0,19%	0,20	105,20	105,10	104,74	105,48	14M	1.721
29/12/2021	0,07%	0,07	105,00	104,83	104,45	105,19	27M	7.335
28/12/2021	0,56%	0,58	104,93	104,45	104,06	104,99	16M	9.358
27/12/2021	0,38%	0,40	104,35	103,95	103,50	104,39	15M	6.675
23/12/2021	0,21%	0,22	103,95	103,96	103,44	104,10	16M	9.136
22/12/2021	-0,02%	-0,02	103,73	103,97	103,42	103,98	16M	7.959
21/12/2021	0,60%	0,62	103,75	103,39	102,90	103,98	13M	5.106
20/12/2021	-0,20%	-0,21	103,13	103,34	102,87	103,50	18M	10.076
17/12/2021	-0,20%	-0,21	103,34	103,55	102,80	103,55	11M	10.964
16/12/2021	0,58%	0,60	103,55	103,13	102,95	103,75	14M	11.384
15/12/2021	-0,74%	-0,77	102,95	103,80	102,80	103,80	17M	9.809
14/12/2021	0,01%	0,01	103,72	103,78	103,36	104,20	9M	10.913
13/12/2021	-0,09%	-0,09	103,71	103,80	103,20	104,16	17M	10.029
10/12/2021	0,03%	0,03	103,80	103,48	103,25	104,19	12M	9.814
09/12/2021	0,77%	0,79	103,77	102,98	102,73	103,87	11M	7.300
08/12/2021	0,57%	0,58	102,98	102,47	102,25	103,50	12M	7.778
07/12/2021	0,39%	0,40	102,40	102,00	101,82	102,47	10M	3.670
06/12/2021	0,41%	0,42	102,00	101,59	101,51	102,25	10M	2.808
03/12/2021	0,65%	0,66	101,58	101,17	100,60	101,64	19M	3.164
02/12/2021	-0,28%	-0,28	100,92	101,38	100,65	101,46	10M	1.826
01/12/2021	-1,18%	-1,21	101,20	100,91	100,61	101,20	10M	2.325
30/11/2021	0,41%	0,42	102,41	101,79	101,00	102,99	17M	3.149
29/11/2021	1,28%	1,29	101,99	101,00	100,71	101,99	11M	1.592
26/11/2021	-0,75%	-0,76	100,70	101,50	100,70	101,64	14M	3.766
25/11/2021	0,07%	0,07	101,46	101,39	101,10	101,77	10M	1.158
24/11/2021	-0,11%	-0,11	101,39	101,50	101,03	101,94	9M	2.324
23/11/2021	-0,51%	-0,52	101,50	101,81	101,50	102,19	11M	2.619
22/11/2021	0,12%	0,12	102,02	102,31	101,70	102,39	12M	2.035
19/11/2021	-1,36%	-1,40	101,90	102,50	101,48	102,93	19M	4.394
18/11/2021	0,07%	0,07	103,30	103,24	102,71	104,10	13M	3.466
17/11/2021	1,03%	1,05	103,23	102,18	102,00	103,70	7M	4.311
16/11/2021	1,16%	1,17	102,18	101,30	101,30	102,23	7M	2.022
12/11/2021	-0,68%	-0,69	101,01	101,70	101,01	102,11	13M	5.062
11/11/2021	0,69%	0,70	101,70	101,00	100,76	101,75	7M	4.225
10/11/2021	1,05%	1,05	101,00	99,95	99,95	101,00	6M	2.124
09/11/2021	-0,25%	-0,25	99,95	100,26	99,95	100,52	11M	3.794
08/11/2021	-0,50%	-0,50	100,20	100,98	99,90	100,98	12M	2.886
05/11/2021	-0,25%	-0,25	100,70	100,89	100,30	100,92	11M	12.312
04/11/2021	0,76%	0,76	100,95	100,22	100,15	101,00	7M	2.756
03/11/2021	-0,54%	-0,54	100,19	101,80	99,20	101,80	24M	4.172
01/11/2021	-1,81%	-1,86	100,73	101,78	100,73	101,78	9M	3.106
29/10/2021	0,83%	0,84	102,59	102,50	101,61	102,60	14M	2.696
28/10/2021	-0,40%	-0,41	101,75	102,30	101,05	102,30	18M	3.363
27/10/2021	-0,68%	-0,70	102,16	102,44	102,15	102,65	10M	2.430
26/10/2021	0,11%	0,11	102,86	102,71	102,15	102,86	11M	4.430
25/10/2021	-0,24%	-0,25	102,75	103,24	102,67	103,24	7M	5.301
22/10/2021	-0,19%	-0,20	103,00	103,30	102,90	103,38	11M	7.633
21/10/2021	-0,20%	-0,21	103,20	103,45	103,00	103,45	10M	4.032
20/10/2021	0,34%	0,35	103,41	103,59	102,95	103,59	6M	1.295
19/10/2021	-0,38%	-0,39	103,06	103,50	103,00	103,65	6M	4.829
18/10/2021	-0,05%	-0,05	103,45	103,50	103,20	103,55	6M	3.275
15/10/2021	0,00%	0,00	103,50	103,52	103,38	103,56	9M	2.952
14/10/2021	0,45%	0,46	103,50	103,36	103,01	103,50	8M	2.954
13/10/2021	-0,27%	-0,28	103,04	103,36	102,81	103,40	8M	4.149
11/10/2021	0,19%	0,20	103,32	103,00	102,91	103,32	3M	2.002
08/10/2021	0,02%	0,02	103,12	102,60	102,60	103,50	5M	2.763
07/10/2021	0,30%	0,31	103,10	103,20	103,10	103,49	5M	3.268
06/10/2021	0,72%	0,73	102,79	102,25	102,25	102,90	6M	4.761
05/10/2021	0,01%	0,01	102,06	102,20	102,05	102,44	13M	9.453
04/10/2021	-0,23%	-0,24	102,05	102,28	101,82	102,30	11M	2.838
01/10/2021	-1,66%	-1,73	102,29	102,80	102,07	102,80	11M	9.640
30/09/2021	0,05%	0,05	104,02	104,03	103,83	104,08	16M	34.319
29/09/2021	-0,08%	-0,08	103,97	103,99	103,91	104,06	8M	8.655
28/09/2021	0,04%	0,04	104,05	104,05	103,91	104,21	12M	22.646
27/09/2021	-0,09%	-0,09	104,01	104,15	104,01	104,56	9M	16.622
24/09/2021	-0,30%	-0,31	104,10	104,35	104,00	104,58	7M	7.614
23/09/2021	-0,09%	-0,09	104,41	104,48	104,22	105,00	9M	3.412
22/09/2021	0,19%	0,20	104,50	104,72	104,50	104,92	11M	6.220
21/09/2021	0,00%	0,00	104,30	104,66	103,98	104,80	13M	4.365
20/09/2021	-0,57%	-0,60	104,30	105,00	104,00	105,00	8M	5.221
17/09/2021	0,00%	0,00	104,90	105,08	104,35	105,17	17M	9.351
16/09/2021	-0,10%	-0,10	104,90	105,40	104,70	105,40	13M	6.005
15/09/2021	-0,09%	-0,09	105,00	105,30	104,73	105,40	5M	4.367
14/09/2021	-0,19%	-0,20	105,09	105,30	104,30	105,31	10M	4.270
13/09/2021	0,55%	0,58	105,29	105,00	105,00	105,59	9M	4.692
10/09/2021	0,79%	0,82	104,71	103,90	103,90	105,00	13M	6.156
09/09/2021	0,43%	0,44	103,89	103,45	103,37	104,30	9M	4.799
08/09/2021	-1,12%	-1,17	103,45	104,98	103,35	104,98	13M	4.247
06/09/2021	-0,34%	-0,36	104,62	104,98	104,50	105,19	5M	1.832
03/09/2021	-0,44%	-0,46	104,98	105,70	104,76	105,70	14M	8.761
02/09/2021	-1,23%	-1,31	105,44	106,68	104,92	106,68	13M	6.577
01/09/2021	-0,64%	-0,69	106,75	107,09	106,24	107,09	8M	8.068
31/08/2021	0,21%	0,23	107,44	107,89	107,24	107,95	7M	4.012
30/08/2021	-0,08%	-0,09	107,21	107,30	107,17	108,21	8M	6.218
27/08/2021	0,47%	0,50	107,30	107,00	107,00	107,35	7M	6.261
26/08/2021	0,33%	0,35	106,80	106,57	106,45	107,24	11M	5.995
25/08/2021	0,09%	0,10	106,45	106,76	106,07	106,76	7M	5.660
24/08/2021	-0,09%	-0,10	106,35	106,47	106,30	106,81	6M	4.891
23/08/2021	-0,05%	-0,05	106,45	106,50	106,00	106,83	5M	1.945
20/08/2021	0,09%	0,10	106,50	106,40	106,18	106,50	6M	4.717
19/08/2021	0,09%	0,10	106,40	106,15	105,00	106,66	9M	3.104
18/08/2021	-0,25%	-0,27	106,30	106,51	106,27	106,85	9M	4.686
17/08/2021	0,07%	0,07	106,57	106,50	105,18	106,85	10M	3.603
16/08/2021	-0,72%	-0,77	106,50	107,27	106,50	107,37	9M	3.828
13/08/2021	0,39%	0,42	107,27	106,85	106,81	107,37	8M	2.590
12/08/2021	-0,22%	-0,24	106,85	107,10	106,60	107,45	5M	1.699
11/08/2021	0,37%	0,39	107,09	107,00	107,00	107,50	7M	2.297
10/08/2021	-0,14%	-0,15	106,70	107,00	106,70	107,50	7M	3.181
09/08/2021	-0,14%	-0,15	106,85	107,75	106,50	107,75	7M	3.028
06/08/2021	-0,78%	-0,84	107,00	107,90	106,97	107,99	10M	3.914
05/08/2021	-0,06%	-0,07	107,84	107,90	107,69	108,21	14M	4.683
04/08/2021	-0,25%	-0,27	107,91	108,26	107,45	109,00	10M	3.050
03/08/2021	-0,48%	-0,52	108,18	108,60	108,00	108,73	8M	5.996
02/08/2021	-1,16%	-1,28	108,70	109,40	108,03	109,43	6M	2.035
30/07/2021	0,16%	0,18	109,98	109,80	109,57	110,10	6M	1.716
29/07/2021	0,55%	0,60	109,80	109,24	109,24	109,84	9M	2.066
28/07/2021	-0,55%	-0,60	109,20	109,80	108,90	109,90	14M	7.991
27/07/2021	0,32%	0,35	109,80	109,62	109,25	109,87	13M	6.241
26/07/2021	-0,23%	-0,25	109,45	109,79	109,05	109,85	10M	3.585
23/07/2021	0,27%	0,30	109,70	109,77	109,27	109,80	6M	2.874
22/07/2021	-0,21%	-0,23	109,40	109,26	109,26	109,82	7M	1.374
21/07/2021	0,40%	0,44	109,63	109,77	109,19	109,87	8M	2.390
20/07/2021	-0,19%	-0,21	109,19	109,60	109,12	109,90	8M	4.042
19/07/2021	0,17%	0,19	109,40	109,23	108,90	109,98	9M	4.433
16/07/2021	0,44%	0,48	109,21	108,95	108,90	109,50	7M	2.982
15/07/2021	-0,06%	-0,07	108,73	109,20	108,73	110,00	12M	2.480
14/07/2021	-	-	108,80	107,84	107,56	109,00	10M	4.262

Date,Open,High,Low,Close,Volume
25-Jan-22,104.25,104.55,103.80,103.95,14997402
24-Jan-22,104.55,104.73,103.93,104.20,11226228
21-Jan-22,104.00,104.85,103.98,104.50,11973342
20-Jan-22,103.81,103.98,103.52,103.98,22790946
19-Jan-22,103.43,103.89,103.43,103.80,11838149
18-Jan-22,103.68,103.91,103.16,103.37,12804106
17-Jan-22,103.67,103.99,103.58,103.68,10758444
14-Jan-22,103.44,103.99,103.40,103.68,13179067
13-Jan-22,103.14,103.49,102.91,103.39,8141991
12-Jan-22,102.50,103.50,102.50,103.13,9522070
11-Jan-22,102.80,103.42,102.05,102.75,8108616
10-Jan-22,102.15,102.75,101.91,102.45,9598826
07-Jan-22,102.26,102.47,101.75,102.15,14560732
06-Jan-22,103.05,103.25,101.92,102.15,12702361
05-Jan-22,103.50,103.52,102.99,103.00,10617408
04-Jan-22,103.71,103.71,103.00,103.49,8839096
03-Jan-22,104.12,104.25,103.36,103.70,9022538
30-Dec-21,105.10,105.48,104.74,105.20,14170240
29-Dec-21,104.83,105.19,104.45,105.00,26876421
28-Dec-21,104.45,104.99,104.06,104.93,16260406
27-Dec-21,103.95,104.39,103.50,104.35,14890959
23-Dec-21,103.96,104.10,103.44,103.95,15988829
22-Dec-21,103.97,103.98,103.42,103.73,16187470
21-Dec-21,103.39,103.98,102.90,103.75,12593228
20-Dec-21,103.34,103.50,102.87,103.13,17529224
17-Dec-21,103.55,103.55,102.80,103.34,11344727
16-Dec-21,103.13,103.75,102.95,103.55,14182365
15-Dec-21,103.80,103.80,102.80,102.95,16897688
14-Dec-21,103.78,104.20,103.36,103.72,9359000
13-Dec-21,103.80,104.16,103.20,103.71,16718716
10-Dec-21,103.48,104.19,103.25,103.80,12419593
09-Dec-21,102.98,103.87,102.73,103.77,11278886
08-Dec-21,102.47,103.50,102.25,102.98,11902071
07-Dec-21,102.00,102.47,101.82,102.40,10399955
06-Dec-21,101.59,102.25,101.51,102.00,9845346
03-Dec-21,101.17,101.64,100.60,101.58,19395082
02-Dec-21,101.38,101.46,100.65,100.92,9888200
01-Dec-21,100.91,101.20,100.61,101.20,9564546
30-Nov-21,101.79,102.99,101.00,102.41,16506523
29-Nov-21,101.00,101.99,100.71,101.99,10886433
26-Nov-21,101.50,101.64,100.70,100.70,13854845
25-Nov-21,101.39,101.77,101.10,101.46,9745793
24-Nov-21,101.50,101.94,101.03,101.39,9046625
23-Nov-21,101.81,102.19,101.50,101.50,10752957
22-Nov-21,102.31,102.39,101.70,102.02,12126092
19-Nov-21,102.50,102.93,101.48,101.90,18877506
18-Nov-21,103.24,104.10,102.71,103.30,12725000
17-Nov-21,102.18,103.70,102.00,103.23,7268006
16-Nov-21,101.30,102.23,101.30,102.18,6821982
12-Nov-21,101.70,102.11,101.01,101.01,12514496
11-Nov-21,101.00,101.75,100.76,101.70,6834895
10-Nov-21,99.95,101.00,99.95,101.00,6411510
09-Nov-21,100.26,100.52,99.95,99.95,11164939
08-Nov-21,100.98,100.98,99.90,100.20,11835005
05-Nov-21,100.89,100.92,100.30,100.70,10674907
04-Nov-21,100.22,101.00,100.15,100.95,7486505
03-Nov-21,101.80,101.80,99.20,100.19,23595004
01-Nov-21,101.78,101.78,100.73,100.73,9413441
29-Oct-21,102.50,102.60,101.61,102.59,14252498
28-Oct-21,102.30,102.30,101.05,101.75,17861537
27-Oct-21,102.44,102.65,102.15,102.16,10007813
26-Oct-21,102.71,102.86,102.15,102.86,10687890
25-Oct-21,103.24,103.24,102.67,102.75,7201348
22-Oct-21,103.30,103.38,102.90,103.00,11275378
21-Oct-21,103.45,103.45,103.00,103.20,10021498
20-Oct-21,103.59,103.59,102.95,103.41,6005629
19-Oct-21,103.50,103.65,103.00,103.06,6404296
18-Oct-21,103.50,103.55,103.20,103.45,5925503
15-Oct-21,103.52,103.56,103.38,103.50,9374956
14-Oct-21,103.36,103.50,103.01,103.50,8325787
13-Oct-21,103.36,103.40,102.81,103.04,7804334
11-Oct-21,103.00,103.32,102.91,103.32,3471876
08-Oct-21,102.60,103.50,102.60,103.12,5479502
07-Oct-21,103.20,103.49,103.10,103.10,5309919
06-Oct-21,102.25,102.90,102.25,102.79,5775806
05-Oct-21,102.20,102.44,102.05,102.06,13247302
04-Oct-21,102.28,102.30,101.82,102.05,11070720
01-Oct-21,102.80,102.80,102.07,102.29,10904255
30-Sep-21,104.03,104.08,103.83,104.02,15886266
29-Sep-21,103.99,104.06,103.91,103.97,8371658
28-Sep-21,104.05,104.21,103.91,104.05,12192904
27-Sep-21,104.15,104.56,104.01,104.01,9228731
24-Sep-21,104.35,104.58,104.00,104.10,6779728
23-Sep-21,104.48,105.00,104.22,104.41,9245705
22-Sep-21,104.72,104.92,104.50,104.50,10589390
21-Sep-21,104.66,104.80,103.98,104.30,13172208
20-Sep-21,105.00,105.00,104.00,104.30,8309230
17-Sep-21,105.08,105.17,104.35,104.90,16599333
16-Sep-21,105.40,105.40,104.70,104.90,12557469
15-Sep-21,105.30,105.40,104.73,105.00,5381328
14-Sep-21,105.30,105.31,104.30,105.09,10093213
13-Sep-21,105.00,105.59,105.00,105.29,9109603
10-Sep-21,103.90,105.00,103.90,104.71,12606198
09-Sep-21,103.45,104.30,103.37,103.89,9009030
08-Sep-21,104.98,104.98,103.35,103.45,13118090
06-Sep-21,104.98,105.19,104.50,104.62,5366246
03-Sep-21,105.70,105.70,104.76,104.98,13816425
02-Sep-21,106.68,106.68,104.92,105.44,12588981
01-Sep-21,107.09,107.09,106.24,106.75,7715243
31-Aug-21,107.89,107.95,107.24,107.44,7264425
30-Aug-21,107.30,108.21,107.17,107.21,8399919
27-Aug-21,107.00,107.35,107.00,107.30,6876989
26-Aug-21,106.57,107.24,106.45,106.80,10763618
25-Aug-21,106.76,106.76,106.07,106.45,7091392
24-Aug-21,106.47,106.81,106.30,106.35,6378896
23-Aug-21,106.50,106.83,106.00,106.45,4972855
20-Aug-21,106.40,106.50,106.18,106.50,6152146
19-Aug-21,106.15,106.66,105.00,106.40,8774646
18-Aug-21,106.51,106.85,106.27,106.30,8895794
17-Aug-21,106.50,106.85,105.18,106.57,10443206
16-Aug-21,107.27,107.37,106.50,106.50,9051974
13-Aug-21,106.85,107.37,106.81,107.27,8307844
12-Aug-21,107.10,107.45,106.60,106.85,5299848
11-Aug-21,107.00,107.50,107.00,107.09,7325085
10-Aug-21,107.00,107.50,106.70,106.70,7343249
09-Aug-21,107.75,107.75,106.50,106.85,7484698
06-Aug-21,107.90,107.99,106.97,107.00,9663281
05-Aug-21,107.90,108.21,107.69,107.84,13776226
04-Aug-21,108.26,109.00,107.45,107.91,10466769
03-Aug-21,108.60,108.73,108.00,108.18,7697053
02-Aug-21,109.40,109.43,108.03,108.70,6407420
30-Jul-21,109.80,110.10,109.57,109.98,5914663
29-Jul-21,109.24,109.84,109.24,109.80,9143400
28-Jul-21,109.80,109.90,108.90,109.20,14275567
27-Jul-21,109.62,109.87,109.25,109.80,13026228
26-Jul-21,109.79,109.85,109.05,109.45,9822926
23-Jul-21,109.77,109.80,109.27,109.70,5504220
22-Jul-21,109.26,109.82,109.26,109.40,7189824
21-Jul-21,109.77,109.87,109.19,109.63,7720534
20-Jul-21,109.60,109.90,109.12,109.19,7690049
19-Jul-21,109.23,109.98,108.90,109.40,9278741
16-Jul-21,108.95,109.50,108.90,109.21,6538658
15-Jul-21,109.20,110.00,108.73,108.73,11861025
14-Jul-21,107.84,109.00,107.56,108.80,10335249

*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
ETFs Bovespa
BDRs Bovespa
BDRs de ETFs Bovespa
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
moedas e criptomoedas
meus papéis Bovespa
calcular preço médio ações
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: KNIP11

cotações, gráficos e mais...