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
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	-0,30%	-0,30	101,30	102,48	101,30	102,50	840K	620
29/09/2023	0,01%	0,01	101,60	102,48	101,60	102,48	74K	168
28/09/2023	-0,40%	-0,41	101,59	102,00	101,59	102,00	531K	55
27/09/2023	-0,16%	-0,16	102,00	102,81	102,00	102,99	108K	20
26/09/2023	-0,57%	-0,59	102,16	102,16	102,16	102,16	306	1
25/09/2023	-0,24%	-0,25	102,75	103,02	102,21	103,03	789K	202
22/09/2023	-0,10%	-0,10	103,00	103,20	103,00	104,45	571K	144
21/09/2023	-0,87%	-0,90	103,10	103,50	103,10	103,50	1M	123
20/09/2023	0,46%	0,48	104,00	103,17	103,17	104,00	284K	37
19/09/2023	-0,38%	-0,40	103,52	103,50	103,49	103,54	218K	34
18/09/2023	0,65%	0,67	103,92	103,98	103,10	103,99	36K	123
15/09/2023	0,00%	0,00	103,25	103,42	103,18	103,50	58K	24
14/09/2023	0,22%	0,23	103,25	104,00	103,02	104,00	190K	483
13/09/2023	-0,22%	-0,23	103,02	103,52	103,00	104,06	681K	76
12/09/2023	0,24%	0,25	103,25	103,53	103,01	104,07	883K	563
11/09/2023	-2,83%	-3,00	103,00	103,14	103,00	104,66	2M	1.104
08/09/2023	0,02%	0,02	106,00	104,97	104,97	106,00	57K	4
06/09/2023	1,00%	1,05	105,98	104,94	104,94	105,98	435K	84
05/09/2023	0,03%	0,03	104,93	104,99	103,10	104,99	129K	29
04/09/2023	-0,10%	-0,10	104,90	104,90	104,90	104,90	190K	1
31/08/2023	1,94%	2,00	105,00	106,25	105,00	107,00	95K	14
30/08/2023	-1,44%	-1,50	103,00	103,00	103,00	103,00	206K	15
29/08/2023	1,40%	1,44	104,50	103,43	103,43	104,50	136K	398
28/08/2023	-1,38%	-1,44	103,06	103,99	103,05	104,50	2M	269
25/08/2023	-0,37%	-0,39	104,50	104,89	103,25	104,99	599K	122
24/08/2023	1,59%	1,64	104,89	104,89	104,89	104,89	5K	4
23/08/2023	-0,72%	-0,75	103,25	104,74	103,25	104,75	103K	20
22/08/2023	0,78%	0,80	104,00	103,98	103,98	104,00	209K	141
21/08/2023	1,23%	1,25	103,20	102,00	101,30	109,00	753K	1.127
18/08/2023	0,24%	0,24	101,95	101,79	101,67	101,95	856K	64
17/08/2023	0,36%	0,36	101,71	101,34	101,00	101,78	249K	177
16/08/2023	-0,48%	-0,49	101,35	100,76	100,70	101,35	81K	19
15/08/2023	2,31%	2,30	101,84	100,60	100,55	101,84	3M	66
14/08/2023	0,23%	0,23	99,54	99,54	99,54	99,54	23K	1
11/08/2023	-0,02%	-0,02	99,31	100,58	99,30	101,85	3M	1.415
10/08/2023	0,00%	0,00	99,33	99,34	99,33	99,34	50K	19
09/08/2023	0,18%	0,18	99,33	99,24	99,24	99,35	182K	59
08/08/2023	-1,53%	-1,54	99,15	99,15	99,15	100,69	226K	76
07/08/2023	1,66%	1,64	100,69	99,94	99,20	100,69	433K	15
04/08/2023	0,05%	0,05	99,05	99,48	99,05	99,50	1M	76
03/08/2023	0,65%	0,64	99,00	98,51	98,51	99,00	2M	118
02/08/2023	-0,65%	-0,64	98,36	99,00	98,33	99,36	2M	1.003
01/08/2023	-0,10%	-0,10	99,00	99,10	98,96	99,10	53K	8
31/07/2023	-0,55%	-0,55	99,10	99,99	99,05	99,99	22K	15
28/07/2023	-0,15%	-0,15	99,65	99,01	99,00	99,65	251K	42
27/07/2023	-0,20%	-0,20	99,80	100,00	99,00	100,00	1M	6
26/07/2023	1,01%	1,00	100,00	99,69	99,69	100,00	98K	298
25/07/2023	-0,02%	-0,02	99,00	99,03	99,00	99,03	53K	6
24/07/2023	0,02%	0,02	99,02	99,01	99,01	99,77	11K	3
21/07/2023	-0,94%	-0,94	99,00	99,93	99,00	99,93	443K	3
20/07/2023	0,15%	0,15	99,94	99,92	99,89	99,94	75K	21
19/07/2023	0,39%	0,39	99,79	99,79	99,79	99,79	100K	30
18/07/2023	-0,50%	-0,50	99,40	98,51	98,50	99,40	431K	59
17/07/2023	0,15%	0,15	99,90	98,99	98,93	99,90	205K	1.043
14/07/2023	-0,08%	-0,08	99,75	99,83	99,05	99,83	148K	32
13/07/2023	1,35%	1,33	99,83	99,20	99,20	99,89	115K	201
12/07/2023	0,41%	0,40	98,50	98,50	98,50	98,50	226K	4
11/07/2023	-1,11%	-1,10	98,10	99,20	98,10	99,20	10K	2
10/07/2023	1,02%	1,00	99,20	98,80	98,80	99,20	4K	10
07/07/2023	0,10%	0,10	98,20	98,94	98,20	98,99	87K	10
06/07/2023	0,00%	0,00	98,10	98,29	98,10	98,75	330K	39
05/07/2023	0,55%	0,54	98,10	97,56	97,13	98,74	2M	285
04/07/2023	-1,75%	-1,74	97,56	99,30	97,03	99,50	1M	819
03/07/2023	0,53%	0,52	99,30	98,72	98,08	99,30	132K	333
30/06/2023	0,71%	0,70	98,78	98,89	98,02	99,11	133K	447
29/06/2023	-0,91%	-0,90	98,08	98,60	98,07	98,88	372K	648
28/06/2023	2,04%	1,98	98,98	97,33	97,00	99,24	194K	629
27/06/2023	0,00%	0,00	97,00	97,34	97,00	97,74	949K	865
26/06/2023	-0,02%	-0,02	97,00	98,50	97,00	98,50	128K	826
23/06/2023	-0,13%	-0,13	97,02	98,09	97,00	99,34	912K	1.011
22/06/2023	-0,57%	-0,56	97,15	97,80	97,09	99,37	546K	719
21/06/2023	-1,30%	-1,29	97,71	98,41	97,00	99,27	847K	1.078
20/06/2023	1,41%	1,38	99,00	97,51	96,53	99,20	1M	417
19/06/2023	-0,18%	-0,18	97,62	97,50	97,50	98,99	330K	56
16/06/2023	1,43%	1,38	97,80	98,18	96,53	98,65	499K	193
15/06/2023	0,96%	0,92	96,42	97,51	95,63	99,48	1M	759
14/06/2023	-2,26%	-2,21	95,50	97,76	95,00	98,41	852K	298
13/06/2023	-1,09%	-1,08	97,71	98,83	97,71	98,83	76K	62
12/06/2023	-0,21%	-0,21	98,79	98,98	98,50	98,98	89K	239
09/06/2023	1,44%	1,41	99,00	99,23	98,99	99,23	113K	142
07/06/2023	-0,42%	-0,41	97,59	98,00	97,00	99,00	184K	448
06/06/2023	-0,51%	-0,50	98,00	97,51	96,11	98,87	805K	2.687
05/06/2023	0,43%	0,42	98,50	98,99	97,30	99,39	776K	515
02/06/2023	1,25%	1,21	98,08	97,89	97,89	98,08	168K	15
01/06/2023	-1,62%	-1,60	96,87	97,88	95,85	98,07	2M	843
31/05/2023	2,67%	2,56	98,47	97,93	96,93	98,55	435K	495
30/05/2023	-1,11%	-1,08	95,91	97,01	95,85	97,99	430K	336
29/05/2023	1,81%	1,72	96,99	95,65	95,52	96,99	2M	347
26/05/2023	0,15%	0,14	95,27	95,27	95,25	95,47	264K	18
25/05/2023	-4,87%	-4,87	95,13	96,89	94,32	96,89	2M	41
24/05/2023	0,02%	0,02	100,00	99,98	99,38	100,68	228K	111
23/05/2023	0,24%	0,24	99,98	99,96	98,01	99,98	202K	182
22/05/2023	1,94%	1,90	99,74	98,38	98,38	99,75	2M	535
19/05/2023	-1,45%	-1,44	97,84	99,47	96,81	99,48	261K	348
18/05/2023	0,21%	0,21	99,28	98,28	98,28	99,48	265K	609
17/05/2023	0,34%	0,34	99,07	98,36	98,32	99,07	82K	49
16/05/2023	1,78%	1,73	98,73	97,77	97,77	98,74	163K	95
15/05/2023	-	-	97,00	96,98	96,98	97,50	795K	120

Date,Open,High,Low,Close,Volume
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
29-Sep-23,102.48,102.48,101.60,101.60,73632
28-Sep-23,102.00,102.00,101.59,101.59,530845
27-Sep-23,102.81,102.99,102.00,102.00,107988
26-Sep-23,102.16,102.16,102.16,102.16,306
25-Sep-23,103.02,103.03,102.21,102.75,788966
22-Sep-23,103.20,104.45,103.00,103.00,570655
21-Sep-23,103.50,103.50,103.10,103.10,1416501
20-Sep-23,103.17,104.00,103.17,104.00,283854
19-Sep-23,103.50,103.54,103.49,103.52,217897
18-Sep-23,103.98,103.99,103.10,103.92,35994
15-Sep-23,103.42,103.50,103.18,103.25,58149
14-Sep-23,104.00,104.00,103.02,103.25,189524
13-Sep-23,103.52,104.06,103.00,103.02,681068
12-Sep-23,103.53,104.07,103.01,103.25,882841
11-Sep-23,103.14,104.66,103.00,103.00,2041244
08-Sep-23,104.97,106.00,104.97,106.00,56691
06-Sep-23,104.94,105.98,104.94,105.98,434690
05-Sep-23,104.99,104.99,103.10,104.93,129189
04-Sep-23,104.90,104.90,104.90,104.90,189973
31-Aug-23,106.25,107.00,105.00,105.00,95345
30-Aug-23,103.00,103.00,103.00,103.00,206000
29-Aug-23,103.43,104.50,103.43,104.50,136108
28-Aug-23,103.99,104.50,103.05,103.06,1611443
25-Aug-23,104.89,104.99,103.25,104.50,599293
24-Aug-23,104.89,104.89,104.89,104.89,4929
23-Aug-23,104.74,104.75,103.25,103.25,103041
22-Aug-23,103.98,104.00,103.98,104.00,209019
21-Aug-23,102.00,109.00,101.30,103.20,753148
18-Aug-23,101.79,101.95,101.67,101.95,855529
17-Aug-23,101.34,101.78,101.00,101.71,248563
16-Aug-23,100.76,101.35,100.70,101.35,80610
15-Aug-23,100.60,101.84,100.55,101.84,3331419
14-Aug-23,99.54,99.54,99.54,99.54,23093
11-Aug-23,100.58,101.85,99.30,99.31,3490957
10-Aug-23,99.34,99.34,99.33,99.33,50161
09-Aug-23,99.24,99.35,99.24,99.33,182027
08-Aug-23,99.15,100.69,99.15,99.15,225864
07-Aug-23,99.94,100.69,99.20,100.69,433302
04-Aug-23,99.48,99.50,99.05,99.05,1202034
03-Aug-23,98.51,99.00,98.51,99.00,1623537
02-Aug-23,99.00,99.36,98.33,98.36,2401440
01-Aug-23,99.10,99.10,98.96,99.00,52883
31-Jul-23,99.99,99.99,99.05,99.10,22303
28-Jul-23,99.01,99.65,99.00,99.65,251124
27-Jul-23,100.00,100.00,99.00,99.80,1013451
26-Jul-23,99.69,100.00,99.69,100.00,97693
25-Jul-23,99.03,99.03,99.00,99.00,53369
24-Jul-23,99.01,99.77,99.01,99.02,11066
21-Jul-23,99.93,99.93,99.00,99.00,443279
20-Jul-23,99.92,99.94,99.89,99.94,75148
19-Jul-23,99.79,99.79,99.79,99.79,99790
18-Jul-23,98.51,99.40,98.50,99.40,431305
17-Jul-23,98.99,99.90,98.93,99.90,204535
14-Jul-23,99.83,99.83,99.05,99.75,148076
13-Jul-23,99.20,99.89,99.20,99.83,115177
12-Jul-23,98.50,98.50,98.50,98.50,225860
11-Jul-23,99.20,99.20,98.10,98.10,9909
10-Jul-23,98.80,99.20,98.80,99.20,3962
07-Jul-23,98.94,98.99,98.20,98.20,86754
06-Jul-23,98.29,98.75,98.10,98.10,329573
05-Jul-23,97.56,98.74,97.13,98.10,1573289
04-Jul-23,99.30,99.50,97.03,97.56,1494918
03-Jul-23,98.72,99.30,98.08,99.30,131702
30-Jun-23,98.89,99.11,98.02,98.78,133174
29-Jun-23,98.60,98.88,98.07,98.08,372252
28-Jun-23,97.33,99.24,97.00,98.98,193662
27-Jun-23,97.34,97.74,97.00,97.00,948626
26-Jun-23,98.50,98.50,97.00,97.00,128265
23-Jun-23,98.09,99.34,97.00,97.02,911785
22-Jun-23,97.80,99.37,97.09,97.15,545510
21-Jun-23,98.41,99.27,97.00,97.71,847172
20-Jun-23,97.51,99.20,96.53,99.00,1054536
19-Jun-23,97.50,98.99,97.50,97.62,330254
16-Jun-23,98.18,98.65,96.53,97.80,499020
15-Jun-23,97.51,99.48,95.63,96.42,1111131
14-Jun-23,97.76,98.41,95.00,95.50,852168
13-Jun-23,98.83,98.83,97.71,97.71,75610
12-Jun-23,98.98,98.98,98.50,98.79,89394
09-Jun-23,99.23,99.23,98.99,99.00,113176
07-Jun-23,98.00,99.00,97.00,97.59,184484
06-Jun-23,97.51,98.87,96.11,98.00,805216
05-Jun-23,98.99,99.39,97.30,98.50,776459
02-Jun-23,97.89,98.08,97.89,98.08,168497
01-Jun-23,97.88,98.07,95.85,96.87,1743931
31-May-23,97.93,98.55,96.93,98.47,435140
30-May-23,97.01,97.99,95.85,95.91,430428
29-May-23,95.65,96.99,95.52,96.99,1672105
26-May-23,95.27,95.47,95.25,95.27,264404
25-May-23,96.89,96.89,94.32,95.13,1691041
24-May-23,99.98,100.68,99.38,100.00,228287
23-May-23,99.96,99.98,98.01,99.98,201840
22-May-23,98.38,99.75,98.38,99.74,1649110
19-May-23,99.47,99.48,96.81,97.84,260540
18-May-23,98.28,99.48,98.28,99.28,265480
17-May-23,98.36,99.07,98.32,99.07,81788
16-May-23,97.77,98.74,97.77,98.73,163281
15-May-23,96.98,97.50,96.98,97.00,795416

*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