Cotação atual, histórico e gráfico do papel: KNOX11

adicionar papel a sua lista

-

Cotação atual: (-)

Cotação	Variação %	Variação
-	-	-
Abertura	Mínimo	Máximo
-	-	-

candle  |  linear  |  OHLC    MM1 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60   MM2 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60

Date,Open,High,Low,Close,Volume
26-Aug-25,101.50,101.50,101.30,101.50,427898
25-Aug-25,101.50,101.50,101.30,101.30,3749
22-Aug-25,101.30,101.50,100.54,101.50,817951
21-Aug-25,101.11,101.50,100.04,101.50,5159
20-Aug-25,101.50,101.50,101.50,101.50,203
18-Aug-25,101.50,101.50,101.50,101.50,101
15-Aug-25,101.31,101.50,101.30,101.50,1104860
14-Aug-25,101.50,101.50,101.50,101.50,115202
13-Aug-25,101.11,101.79,101.11,101.50,35079
12-Aug-25,101.50,101.78,100.01,101.50,3598675
11-Aug-25,100.49,101.74,99.27,101.00,493846
08-Aug-25,100.50,101.79,99.06,101.79,932471
07-Aug-25,100.50,101.67,98.56,101.67,1227241
06-Aug-25,100.04,101.85,98.65,101.85,962001
05-Aug-25,101.08,101.90,99.80,101.90,1994924
01-Aug-25,100.31,101.99,100.00,101.99,215804
31-Jul-25,100.81,102.00,100.31,102.00,285925
30-Jul-25,100.31,100.31,100.31,100.31,20062
29-Jul-25,99.60,100.82,99.60,100.82,691493
28-Jul-25,99.50,100.69,98.05,100.69,650729
25-Jul-25,99.91,100.39,99.65,100.39,823896
24-Jul-25,100.00,100.69,99.60,100.69,189604
23-Jul-25,100.87,100.87,100.85,100.85,201
22-Jul-25,100.97,100.97,100.96,100.96,2625
18-Jul-25,99.50,100.99,99.26,100.99,29679
17-Jul-25,99.33,100.99,99.33,100.99,118686
16-Jul-25,99.32,100.99,99.30,100.99,219792
15-Jul-25,100.99,100.99,99.20,100.99,19910
14-Jul-25,100.01,100.99,99.00,100.99,211591
10-Jul-25,100.70,100.90,100.00,100.00,350756
09-Jul-25,100.00,100.70,100.00,100.00,85477
08-Jul-25,100.70,100.70,100.00,100.00,5227
04-Jul-25,100.99,100.99,100.00,100.90,289310
03-Jul-25,99.22,100.00,99.22,100.00,1501456
02-Jul-25,98.55,99.96,97.65,99.96,930207
01-Jul-25,99.51,101.99,97.68,101.84,368887
27-Jun-25,99.49,99.70,97.60,99.70,1399963
26-Jun-25,97.94,99.50,97.50,99.50,101850
25-Jun-25,97.50,97.94,97.50,97.94,68152
24-Jun-25,98.45,98.45,97.50,97.50,37842
23-Jun-25,97.02,98.50,96.90,98.50,2061594
18-Jun-25,99.50,99.50,97.50,98.86,1032448
17-Jun-25,97.46,97.50,97.01,97.45,715160
16-Jun-25,95.55,97.48,95.06,97.48,467316
13-Jun-25,96.57,96.57,96.00,96.49,188271
12-Jun-25,97.18,97.21,96.07,97.19,465167
11-Jun-25,96.71,96.71,96.71,96.71,9671
10-Jun-25,97.00,97.20,97.00,97.01,146856
09-Jun-25,96.70,98.00,96.28,96.35,998153
06-Jun-25,98.24,98.24,96.98,97.99,99939
05-Jun-25,98.24,98.24,97.71,97.71,2946
04-Jun-25,97.56,98.00,97.56,98.00,24698
03-Jun-25,99.00,99.00,98.50,98.50,302509
02-Jun-25,98.98,98.98,98.50,98.98,898741
30-May-25,99.20,99.40,97.00,98.98,208388
29-May-25,96.56,99.40,96.20,99.21,255012
28-May-25,97.75,99.50,97.01,99.50,46522
27-May-25,97.78,99.60,97.02,99.60,39229
26-May-25,102.00,102.00,96.03,100.50,15576
23-May-25,103.80,103.82,103.80,103.80,241647
22-May-25,103.82,104.00,103.80,103.80,172329
21-May-25,103.81,103.81,103.80,103.80,360912
20-May-25,104.45,104.48,103.80,104.00,29599
19-May-25,103.80,104.30,103.80,103.80,837063
16-May-25,103.78,103.81,103.30,103.80,241476
15-May-25,102.79,103.30,102.77,103.30,29681
12-May-25,103.01,103.79,102.50,103.79,192645
09-May-25,103.48,104.95,103.48,104.95,3021
08-May-25,103.48,103.48,103.48,103.48,103
07-May-25,103.00,103.00,102.00,102.00,1886874
06-May-25,103.50,104.00,102.11,103.48,138145
05-May-25,102.50,103.43,102.10,103.43,1601476
02-May-25,102.77,103.44,102.77,103.44,1544
30-Apr-25,102.00,102.00,102.00,102.00,259182
29-Apr-25,101.00,102.00,100.16,102.00,44389
28-Apr-25,101.50,102.94,100.57,102.90,526943
25-Apr-25,101.00,102.00,101.00,102.00,2513051
24-Apr-25,100.70,101.00,100.70,101.00,21754
23-Apr-25,101.00,101.00,100.50,101.00,282437
22-Apr-25,101.00,101.00,101.00,101.00,303
16-Apr-25,101.98,102.00,101.98,102.00,50997
14-Apr-25,99.80,101.98,96.90,101.98,814337
11-Apr-25,101.50,101.99,100.45,101.99,19090880
10-Apr-25,99.50,101.50,99.50,101.50,3590
09-Apr-25,100.90,100.90,100.00,100.75,12717689
04-Apr-25,99.51,101.99,99.51,101.99,20538
03-Apr-25,102.26,102.94,101.25,101.25,3622469
02-Apr-25,99.21,101.40,99.20,101.25,1030046
01-Apr-25,101.40,101.40,101.40,101.40,25451
31-Mar-25,99.07,102.00,99.07,101.25,1292654
28-Mar-25,100.59,101.25,99.70,101.25,1106975
27-Mar-25,101.80,102.90,100.53,100.53,1790717
26-Mar-25,100.90,101.25,100.90,101.25,97487
25-Mar-25,100.90,100.90,100.90,100.90,1433082
24-Mar-25,101.25,101.25,100.90,100.90,190912
21-Mar-25,99.01,101.79,99.01,101.25,2224302
20-Mar-25,101.28,101.29,99.01,101.25,1224948
19-Mar-25,100.50,101.97,100.50,101.97,7108
18-Mar-25,99.99,101.94,99.50,101.94,95492
17-Mar-25,99.61,102.00,99.61,102.00,91631
14-Mar-25,100.50,100.50,99.51,99.51,15027
13-Mar-25,99.11,99.51,99.11,99.50,49640
12-Mar-25,99.11,99.50,99.11,99.50,171488
11-Mar-25,101.27,101.27,99.10,100.00,48238
10-Mar-25,101.32,101.32,99.01,100.00,534291
07-Mar-25,100.00,100.00,99.99,100.00,485799
06-Mar-25,100.00,100.00,99.99,100.00,667785
05-Mar-25,101.46,101.46,101.39,101.39,507
28-Feb-25,101.49,101.49,101.49,101.49,25372
27-Feb-25,100.59,101.50,98.20,101.50,26910
26-Feb-25,99.23,100.59,99.23,100.58,137645
25-Feb-25,98.01,100.21,98.00,99.25,501481
24-Feb-25,99.20,99.20,97.16,98.00,44401
21-Feb-25,100.21,100.21,100.00,100.00,10500
20-Feb-25,98.50,99.71,98.50,99.50,19721
19-Feb-25,98.78,99.69,97.06,98.50,18711
18-Feb-25,99.25,100.59,99.25,99.84,111690
17-Feb-25,99.00,99.25,96.50,99.25,1183100
14-Feb-25,99.29,99.97,98.00,99.00,125498
13-Feb-25,99.39,99.94,98.74,98.99,1057890
12-Feb-25,95.00,99.90,95.00,99.00,2197236
11-Feb-25,96.89,97.80,95.00,95.00,2233855
10-Feb-25,95.50,97.00,95.50,96.85,4928802
07-Feb-25,96.00,96.00,95.50,96.00,302039
06-Feb-25,95.01,96.00,95.00,96.00,1955832
05-Feb-25,95.50,95.50,95.35,95.50,2069198
04-Feb-25,95.50,95.92,95.20,95.75,361682
03-Feb-25,95.02,95.02,95.01,95.01,41709
31-Jan-25,95.92,95.92,95.00,95.00,299441
30-Jan-25,95.01,96.00,95.00,95.00,277094
29-Jan-25,96.00,96.02,95.00,95.00,542675
28-Jan-25,95.60,96.00,95.00,95.90,295893
27-Jan-25,96.00,96.00,95.00,95.40,3053019
24-Jan-25,92.81,96.00,92.70,95.99,9189475