Cotação atual, histórico e gráfico do papel: KNOX11

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 KNOX11:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
24/04/2024	-0,94%	-1,00	105,50	106,50	105,43	106,50	3M	404
23/04/2024	1,42%	1,49	106,50	106,49	105,50	108,00	3M	2.447
22/04/2024	-0,46%	-0,49	105,01	105,50	105,00	107,08	685K	903
19/04/2024	-1,36%	-1,46	105,50	106,50	105,39	106,97	2M	1.298
18/04/2024	0,43%	0,46	106,96	106,42	106,00	107,14	185K	205
17/04/2024	1,28%	1,35	106,50	106,71	104,10	107,71	1M	1.481
16/04/2024	0,03%	0,03	105,15	107,12	105,07	107,12	301K	648
15/04/2024	-1,12%	-1,19	105,12	107,88	105,12	107,93	252K	484
12/04/2024	-2,47%	-2,69	106,31	108,77	106,31	108,77	287K	439
11/04/2024	1,02%	1,10	109,00	107,90	106,65	109,00	3M	830
10/04/2024	1,16%	1,24	107,90	108,70	106,56	108,86	456K	1.534

09/04/2024	0,20%	0,21	106,66	108,40	106,51	108,70	291K	1.473
08/04/2024	-0,37%	-0,39	106,45	108,41	106,44	108,41	294K	424
05/04/2024	-0,15%	-0,16	106,84	108,13	106,82	108,63	351K	704
04/04/2024	0,22%	0,24	107,00	107,93	106,02	108,67	229K	529
03/04/2024	-1,82%	-1,98	106,76	108,74	106,76	108,87	4M	4.795
02/04/2024	0,41%	0,44	108,74	108,35	107,77	108,99	112K	587
01/04/2024	0,03%	0,03	108,30	108,28	108,20	108,31	29K	130
28/03/2024	1,66%	1,77	108,27	107,54	106,00	108,27	328K	960
27/03/2024	1,41%	1,48	106,50	107,29	105,66	107,60	213K	1.132
26/03/2024	0,39%	0,41	105,02	106,57	104,62	107,38	391K	1.656
25/03/2024	-0,84%	-0,89	104,61	105,50	104,61	107,94	322K	811
22/03/2024	-0,47%	-0,50	105,50	107,00	105,50	107,96	480K	205
21/03/2024	-0,81%	-0,87	106,00	107,06	106,00	107,06	2M	449
20/03/2024	-0,12%	-0,13	106,87	109,39	106,87	109,40	453K	678
19/03/2024	0,17%	0,18	107,00	109,47	106,96	109,47	531K	1.200
18/03/2024	-1,09%	-1,18	106,82	108,00	106,82	109,50	637K	100
15/03/2024	0,93%	1,00	108,00	107,00	106,20	108,00	799K	1.703
14/03/2024	0,83%	0,88	107,00	107,45	106,60	108,00	191K	623
13/03/2024	-1,24%	-1,33	106,12	106,62	106,12	106,62	638	6
12/03/2024	1,29%	1,37	107,45	106,50	106,50	107,48	334K	1.645
11/03/2024	0,08%	0,08	106,08	107,36	106,08	107,50	102K	28
08/03/2024	0,45%	0,48	106,00	107,39	105,75	107,39	2M	3.139
07/03/2024	-1,01%	-1,08	105,52	106,01	105,51	106,50	5M	349
06/03/2024	0,61%	0,65	106,60	106,50	105,85	107,79	2M	2.085
05/03/2024	0,14%	0,15	105,95	106,20	105,95	107,50	7M	35
04/03/2024	-2,02%	-2,18	105,80	107,96	105,80	110,10	13M	6.487
01/03/2024	0,93%	0,99	107,98	106,99	104,30	108,00	4M	309
29/02/2024	-1,39%	-1,51	106,99	105,50	104,51	107,00	1M	127
28/02/2024	2,36%	2,50	108,50	105,50	105,49	108,50	4M	3.250
27/02/2024	0,01%	0,01	106,00	105,90	105,90	106,00	276K	3
26/02/2024	0,00%	0,00	105,99	105,00	105,00	105,99	374K	10
23/02/2024	0,01%	0,01	105,99	105,89	105,89	106,00	296K	8
22/02/2024	1,90%	1,98	105,98	105,60	104,01	105,98	3M	40
21/02/2024	-0,95%	-1,00	104,00	105,00	104,00	105,00	104K	6
20/02/2024	1,55%	1,60	105,00	104,20	102,85	108,56	9M	102
19/02/2024	0,88%	0,90	103,40	104,20	103,20	104,20	2M	23
16/02/2024	0,17%	0,17	102,50	103,95	102,50	103,95	67K	15
15/02/2024	-2,15%	-2,25	102,33	104,83	102,00	104,85	854K	446
14/02/2024	0,08%	0,08	104,58	102,84	102,84	104,58	21K	17
09/02/2024	1,65%	1,70	104,50	102,80	102,80	104,50	478K	222
08/02/2024	-0,19%	-0,20	102,80	102,97	102,80	102,97	207K	3
07/02/2024	0,01%	0,01	103,00	103,00	102,00	103,00	487K	24
06/02/2024	-0,01%	-0,01	102,99	102,02	102,00	102,99	2M	169
05/02/2024	0,01%	0,01	103,00	103,03	102,50	103,39	232K	18
02/02/2024	0,18%	0,19	102,99	103,05	102,99	103,05	114K	17
01/02/2024	0,44%	0,45	102,80	102,00	101,65	102,80	266K	89
31/01/2024	0,70%	0,71	102,35	102,00	102,00	102,35	153K	22
30/01/2024	-0,01%	-0,01	101,64	102,35	101,64	102,35	82K	10
29/01/2024	-1,03%	-1,06	101,65	102,71	101,65	102,71	343K	367
26/01/2024	1,06%	1,08	102,71	101,65	101,65	102,71	16K	2
25/01/2024	0,06%	0,06	101,63	102,50	101,63	102,50	1M	5
24/01/2024	0,01%	0,01	101,57	102,70	101,57	103,12	74K	248
23/01/2024	-0,05%	-0,05	101,56	101,62	101,56	104,45	2M	350
22/01/2024	-0,11%	-0,11	101,61	102,00	101,61	102,99	156K	285
19/01/2024	0,02%	0,02	101,72	101,72	101,72	104,61	79K	19
18/01/2024	0,00%	0,00	101,70	101,80	101,70	102,00	154K	29
17/01/2024	-2,07%	-2,15	101,70	101,61	101,61	104,89	264K	44
16/01/2024	2,32%	2,35	103,85	101,50	101,50	103,85	33K	77
15/01/2024	0,00%	0,00	101,50	101,50	101,50	102,81	3M	233
12/01/2024	0,00%	0,00	101,50	101,50	101,22	101,50	4K	6
11/01/2024	0,27%	0,27	101,50	101,50	101,49	101,55	372K	155
10/01/2024	-0,74%	-0,75	101,23	102,01	101,21	102,01	1M	1.012
09/01/2024	-1,94%	-2,02	101,98	103,50	101,93	103,50	912K	446
08/01/2024	0,97%	1,00	104,00	104,00	104,00	104,00	34K	4
05/01/2024	0,00%	0,00	103,00	103,01	103,00	103,01	11K	5
02/01/2024	-1,76%	-1,85	103,00	104,99	103,00	104,99	5K	5
28/12/2023	-0,14%	-0,15	104,85	105,00	103,00	105,00	135K	14
27/12/2023	0,00%	0,00	105,00	105,00	105,00	105,00	1K	1
26/12/2023	0,96%	1,00	105,00	104,00	103,00	105,00	91K	12
22/12/2023	-0,72%	-0,75	104,00	104,74	104,00	105,00	125K	9
21/12/2023	0,85%	0,88	104,75	104,76	104,70	104,76	30K	14
20/12/2023	0,38%	0,39	103,87	102,99	102,99	103,87	186K	12
19/12/2023	0,47%	0,48	103,48	102,00	102,00	103,48	4K	4
18/12/2023	0,00%	0,00	103,00	105,00	103,00	105,00	2K	3
15/12/2023	0,63%	0,64	103,00	102,00	102,00	103,15	161K	16
14/12/2023	0,80%	0,81	102,36	102,50	101,50	102,50	210K	66
13/12/2023	1,66%	1,66	101,55	101,65	99,86	101,65	96K	56
12/12/2023	0,13%	0,13	99,89	99,75	99,66	101,65	2M	118
11/12/2023	-0,24%	-0,24	99,76	100,00	99,76	100,00	31K	13
08/12/2023	0,40%	0,40	100,00	99,99	99,99	100,00	2M	24
07/12/2023	-0,15%	-0,15	99,60	100,00	99,60	102,18	115K	39
06/12/2023	-2,11%	-2,15	99,75	100,77	99,75	101,01	1M	176
05/12/2023	-0,81%	-0,83	101,90	99,77	99,77	102,78	81K	11
04/12/2023	0,22%	0,23	102,73	99,25	99,00	102,73	1M	479
01/12/2023	0,73%	0,74	102,50	99,35	99,35	102,80	1M	11
30/11/2023	-0,13%	-0,13	101,76	102,00	100,00	102,77	113K	42
28/11/2023	0,19%	0,19	101,89	100,00	99,00	103,00	600K	40
27/11/2023	-0,29%	-0,30	101,70	100,05	100,05	102,00	101K	10
24/11/2023	-3,43%	-3,62	102,00	103,05	100,00	103,05	115K	22
23/11/2023	-0,05%	-0,05	105,62	105,64	105,62	105,64	24K	5
22/11/2023	-0,22%	-0,23	105,67	103,96	102,55	105,79	648K	1.202
21/11/2023	-0,07%	-0,07	105,90	105,98	103,96	105,98	271K	893
20/11/2023	-0,01%	-0,01	105,97	105,98	105,97	105,98	86K	8
17/11/2023	0,07%	0,07	105,98	104,40	104,40	105,98	107K	9
16/11/2023	0,88%	0,92	105,91	104,96	102,01	105,95	363K	130
14/11/2023	-0,01%	-0,01	104,99	104,98	101,80	105,00	334K	122
13/11/2023	3,64%	3,69	105,00	102,52	102,50	105,00	133K	22
10/11/2023	-3,51%	-3,69	101,31	101,58	101,31	101,59	9K	34
08/11/2023	3,74%	3,79	105,00	101,31	101,22	105,00	205K	66
07/11/2023	0,17%	0,17	101,21	101,24	101,15	103,79	94K	29
06/11/2023	-3,54%	-3,71	101,04	103,52	101,04	103,52	244K	29
03/11/2023	2,20%	2,25	104,75	104,75	104,75	104,75	3K	1
01/11/2023	0,00%	0,00	102,50	101,81	101,70	102,50	319K	8
31/10/2023	-2,19%	-2,30	102,50	102,51	100,86	102,51	377K	17
30/10/2023	1,87%	1,92	104,80	102,85	102,00	104,90	288K	481
27/10/2023	1,14%	1,16	102,88	101,10	100,82	102,99	200K	578
25/10/2023	1,21%	1,22	101,72	100,50	100,50	101,88	249K	133
24/10/2023	0,37%	0,37	100,50	100,26	100,14	100,50	77K	62
23/10/2023	-1,72%	-1,75	100,13	101,90	100,04	101,90	64K	75
20/10/2023	1,37%	1,38	101,88	100,20	100,00	102,00	3M	75
19/10/2023	0,00%	0,00	100,50	100,50	100,50	100,51	85K	18
18/10/2023	0,49%	0,49	100,50	100,76	100,19	100,76	109K	64
17/10/2023	-1,68%	-1,71	100,01	100,52	100,01	100,52	1M	527
16/10/2023	1,45%	1,45	101,72	101,72	100,51	101,72	9K	7
13/10/2023	-0,49%	-0,49	100,27	100,76	100,24	100,76	20K	9
11/10/2023	0,23%	0,23	100,76	101,70	100,76	101,70	55K	10
10/10/2023	0,02%	0,02	100,53	100,51	100,51	101,00	270K	36
09/10/2023	0,25%	0,25	100,51	100,73	100,51	100,80	88K	40
06/10/2023	-0,24%	-0,24	100,26	100,50	100,20	100,80	227K	308
05/10/2023	-0,01%	-0,01	100,50	100,50	100,50	100,79	56K	499
04/10/2023	-0,39%	-0,39	100,51	100,90	100,20	101,00	631K	473
03/10/2023	-0,39%	-0,40	100,90	101,16	100,07	101,17	715K	391
02/10/2023	-	-	101,30	102,48	101,30	102,50	840K	620

Date,Open,High,Low,Close,Volume
24-Apr-24,106.50,106.50,105.43,105.50,2689664
23-Apr-24,106.49,108.00,105.50,106.50,2560385
22-Apr-24,105.50,107.08,105.00,105.01,685386
19-Apr-24,106.50,106.97,105.39,105.50,1564460
18-Apr-24,106.42,107.14,106.00,106.96,185109
17-Apr-24,106.71,107.71,104.10,106.50,1478937
16-Apr-24,107.12,107.12,105.07,105.15,300573
15-Apr-24,107.88,107.93,105.12,105.12,252284
12-Apr-24,108.77,108.77,106.31,106.31,286974
11-Apr-24,107.90,109.00,106.65,109.00,2688531
10-Apr-24,108.70,108.86,106.56,107.90,456245
09-Apr-24,108.40,108.70,106.51,106.66,290837
08-Apr-24,108.41,108.41,106.44,106.45,294230
05-Apr-24,108.13,108.63,106.82,106.84,351399
04-Apr-24,107.93,108.67,106.02,107.00,229350
03-Apr-24,108.74,108.87,106.76,106.76,4418694
02-Apr-24,108.35,108.99,107.77,108.74,112150
01-Apr-24,108.28,108.31,108.20,108.30,28583
28-Mar-24,107.54,108.27,106.00,108.27,328473
27-Mar-24,107.29,107.60,105.66,106.50,212628
26-Mar-24,106.57,107.38,104.62,105.02,390858
25-Mar-24,105.50,107.94,104.61,104.61,321996
22-Mar-24,107.00,107.96,105.50,105.50,480276
21-Mar-24,107.06,107.06,106.00,106.00,1528591
20-Mar-24,109.39,109.40,106.87,106.87,452575
19-Mar-24,109.47,109.47,106.96,107.00,531364
18-Mar-24,108.00,109.50,106.82,106.82,636868
15-Mar-24,107.00,108.00,106.20,108.00,798682
14-Mar-24,107.45,108.00,106.60,107.00,191002
13-Mar-24,106.62,106.62,106.12,106.12,638
12-Mar-24,106.50,107.48,106.50,107.45,334438
11-Mar-24,107.36,107.50,106.08,106.08,102100
08-Mar-24,107.39,107.39,105.75,106.00,1537564
07-Mar-24,106.01,106.50,105.51,105.52,4571502
06-Mar-24,106.50,107.79,105.85,106.60,2306442
05-Mar-24,106.20,107.50,105.95,105.95,6846537
04-Mar-24,107.96,110.10,105.80,105.80,12625437
01-Mar-24,106.99,108.00,104.30,107.98,3936955
29-Feb-24,105.50,107.00,104.51,106.99,1307004
28-Feb-24,105.50,108.50,105.49,108.50,4150209
27-Feb-24,105.90,106.00,105.90,106.00,276015
26-Feb-24,105.00,105.99,105.00,105.99,373742
23-Feb-24,105.89,106.00,105.89,105.99,295993
22-Feb-24,105.60,105.98,104.01,105.98,2840860
21-Feb-24,105.00,105.00,104.00,104.00,103577
20-Feb-24,104.20,108.56,102.85,105.00,9355894
19-Feb-24,104.20,104.20,103.20,103.40,2233532
16-Feb-24,103.95,103.95,102.50,102.50,66719
15-Feb-24,104.83,104.85,102.00,102.33,854483
14-Feb-24,102.84,104.58,102.84,104.58,21450
09-Feb-24,102.80,104.50,102.80,104.50,478438
08-Feb-24,102.97,102.97,102.80,102.80,206732
07-Feb-24,103.00,103.00,102.00,103.00,487165
06-Feb-24,102.02,102.99,102.00,102.99,2017412
05-Feb-24,103.03,103.39,102.50,103.00,231928
02-Feb-24,103.05,103.05,102.99,102.99,113608
01-Feb-24,102.00,102.80,101.65,102.80,265692
31-Jan-24,102.00,102.35,102.00,102.35,153204
30-Jan-24,102.35,102.35,101.64,101.64,81757
29-Jan-24,102.71,102.71,101.65,101.65,343182
26-Jan-24,101.65,102.71,101.65,102.71,15782
25-Jan-24,102.50,102.50,101.63,101.63,1086741
24-Jan-24,102.70,103.12,101.57,101.57,73651
23-Jan-24,101.62,104.45,101.56,101.56,1886089
22-Jan-24,102.00,102.99,101.61,101.61,155574
19-Jan-24,101.72,104.61,101.72,101.72,79146
18-Jan-24,101.80,102.00,101.70,101.70,153835
17-Jan-24,101.61,104.89,101.61,101.70,264183
16-Jan-24,101.50,103.85,101.50,103.85,32633
15-Jan-24,101.50,102.81,101.50,101.50,2586983
12-Jan-24,101.50,101.50,101.22,101.50,4364
11-Jan-24,101.50,101.55,101.49,101.50,372248
10-Jan-24,102.01,102.01,101.21,101.23,1028970
09-Jan-24,103.50,103.50,101.93,101.98,912138
08-Jan-24,104.00,104.00,104.00,104.00,33696
05-Jan-24,103.01,103.01,103.00,103.00,10815
02-Jan-24,104.99,104.99,103.00,103.00,5210
28-Dec-23,105.00,105.00,103.00,104.85,135127
27-Dec-23,105.00,105.00,105.00,105.00,1050
26-Dec-23,104.00,105.00,103.00,105.00,91275
22-Dec-23,104.74,105.00,104.00,104.00,125242
21-Dec-23,104.76,104.76,104.70,104.75,29749
20-Dec-23,102.99,103.87,102.99,103.87,185503
19-Dec-23,102.00,103.48,102.00,103.48,3510
18-Dec-23,105.00,105.00,103.00,103.00,1561
15-Dec-23,102.00,103.15,102.00,103.00,161348
14-Dec-23,102.50,102.50,101.50,102.36,210294
13-Dec-23,101.65,101.65,99.86,101.55,96067
12-Dec-23,99.75,101.65,99.66,99.89,2011433
11-Dec-23,100.00,100.00,99.76,99.76,30775
08-Dec-23,99.99,100.00,99.99,100.00,1500099
07-Dec-23,100.00,102.18,99.60,99.60,114603
06-Dec-23,100.77,101.01,99.75,99.75,1037995
05-Dec-23,99.77,102.78,99.77,101.90,81221
04-Dec-23,99.25,102.73,99.00,102.73,1060584
01-Dec-23,99.35,102.80,99.35,102.50,1058944
30-Nov-23,102.00,102.77,100.00,101.76,112530
28-Nov-23,100.00,103.00,99.00,101.89,600300
27-Nov-23,100.05,102.00,100.05,101.70,101030
24-Nov-23,103.05,103.05,100.00,102.00,114678
23-Nov-23,105.64,105.64,105.62,105.62,23662
22-Nov-23,103.96,105.79,102.55,105.67,647663
21-Nov-23,105.98,105.98,103.96,105.90,270914
20-Nov-23,105.98,105.98,105.97,105.97,85843
17-Nov-23,104.40,105.98,104.40,105.98,106886
16-Nov-23,104.96,105.95,102.01,105.91,362859
14-Nov-23,104.98,105.00,101.80,104.99,333897
13-Nov-23,102.52,105.00,102.50,105.00,133236
10-Nov-23,101.58,101.59,101.31,101.31,9341
08-Nov-23,101.31,105.00,101.22,105.00,205197
07-Nov-23,101.24,103.79,101.15,101.21,93915
06-Nov-23,103.52,103.52,101.04,101.04,244278
03-Nov-23,104.75,104.75,104.75,104.75,2933
01-Nov-23,101.81,102.50,101.70,102.50,319372
31-Oct-23,102.51,102.51,100.86,102.50,377400
30-Oct-23,102.85,104.90,102.00,104.80,288356
27-Oct-23,101.10,102.99,100.82,102.88,200166
25-Oct-23,100.50,101.88,100.50,101.72,249178
24-Oct-23,100.26,100.50,100.14,100.50,77479
23-Oct-23,101.90,101.90,100.04,100.13,63650
20-Oct-23,100.20,102.00,100.00,101.88,2529643
19-Oct-23,100.50,100.51,100.50,100.50,85430
18-Oct-23,100.76,100.76,100.19,100.50,108868
17-Oct-23,100.52,100.52,100.01,100.01,1093801
16-Oct-23,101.72,101.72,100.51,101.72,9235
13-Oct-23,100.76,100.76,100.24,100.27,19704
11-Oct-23,101.70,101.70,100.76,100.76,54850
10-Oct-23,100.51,101.00,100.51,100.53,269570
09-Oct-23,100.73,100.80,100.51,100.51,87739
06-Oct-23,100.50,100.80,100.20,100.26,227423
05-Oct-23,100.50,100.79,100.50,100.50,55777
04-Oct-23,100.90,101.00,100.20,100.51,631380
03-Oct-23,101.16,101.17,100.07,100.90,715187
02-Oct-23,102.48,102.50,101.30,101.30,839787

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: KNOX11