Cotação atual, histórico e gráfico do papel: KNSC11

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 KNSC11:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
02/12/2021	-0,72%	-0,68	94,12	94,85	93,60	94,95	5M	4.799
01/12/2021	-2,15%	-2,08	94,80	95,55	94,51	96,30	5M	6.304
30/11/2021	0,26%	0,25	96,88	97,40	96,20	97,45	3M	4.108
29/11/2021	1,38%	1,32	96,63	95,70	95,58	97,06	3M	2.851
26/11/2021	-0,90%	-0,87	95,31	96,00	95,06	96,73	3M	2.470
25/11/2021	0,58%	0,55	96,18	95,55	95,02	96,30	2M	4.373
24/11/2021	-0,01%	-0,01	95,63	95,64	95,05	96,28	2M	3.089
23/11/2021	-0,80%	-0,77	95,64	96,41	95,11	96,83	4M	6.661
22/11/2021	-0,35%	-0,34	96,41	96,77	96,30	97,29	3M	4.534
19/11/2021	0,04%	0,04	96,75	97,49	96,30	97,50	4M	3.194
18/11/2021	-0,88%	-0,86	96,71	97,57	96,55	97,60	3M	2.676

17/11/2021	0,33%	0,32	97,57	97,79	96,98	97,88	3M	2.825
16/11/2021	1,19%	1,14	97,25	97,70	96,17	97,70	4M	4.870
12/11/2021	0,22%	0,21	96,11	95,90	95,90	97,98	6M	8.718
11/11/2021	0,10%	0,10	95,90	95,80	95,40	96,39	3M	5.003
10/11/2021	0,86%	0,82	95,80	95,02	95,02	96,20	3M	4.085
09/11/2021	-0,80%	-0,77	94,98	96,00	94,53	96,80	4M	3.303
08/11/2021	-1,50%	-1,46	95,75	97,23	95,27	97,49	4M	3.356
05/11/2021	-0,13%	-0,13	97,21	97,34	97,05	97,80	2M	2.191
04/11/2021	-0,16%	-0,16	97,34	97,52	97,25	97,74	2M	3.019
03/11/2021	-0,14%	-0,14	97,50	97,66	97,21	98,00	3M	3.125
01/11/2021	-2,21%	-2,21	97,64	99,00	97,20	99,00	5M	2.841
29/10/2021	0,11%	0,11	99,85	99,70	99,50	99,85	3M	2.022
28/10/2021	-0,10%	-0,10	99,74	99,85	99,36	99,85	3M	1.988
27/10/2021	0,34%	0,34	99,84	99,12	99,05	99,84	3M	2.228
26/10/2021	0,37%	0,37	99,50	99,13	99,08	99,70	5M	7.784
25/10/2021	0,44%	0,43	99,13	99,44	98,96	99,49	2M	2.324
22/10/2021	-0,67%	-0,67	98,70	99,37	98,62	99,68	3M	2.498
21/10/2021	-0,47%	-0,47	99,37	99,90	99,29	99,90	3M	4.862
20/10/2021	0,28%	0,28	99,84	99,99	99,57	100,00	6M	6.755
19/10/2021	-0,04%	-0,04	99,56	99,80	99,55	99,85	4M	6.737
18/10/2021	0,08%	0,08	99,60	99,55	99,50	99,80	3M	5.076
15/10/2021	0,02%	0,02	99,52	99,68	99,25	99,77	4M	5.583
14/10/2021	0,10%	0,10	99,50	99,40	99,31	99,85	5M	2.887
13/10/2021	-0,35%	-0,35	99,40	99,75	99,40	99,91	2M	1.858
11/10/2021	0,30%	0,30	99,75	99,45	99,30	100,00	3M	2.354
08/10/2021	0,72%	0,71	99,45	98,51	98,20	99,45	4M	3.303
07/10/2021	0,41%	0,40	98,74	98,34	98,33	98,79	4M	3.017
06/10/2021	0,09%	0,09	98,34	98,27	98,25	98,44	2M	2.406
05/10/2021	0,02%	0,02	98,25	98,23	98,01	98,42	2M	2.913
04/10/2021	0,09%	0,09	98,23	98,16	97,67	98,83	4M	3.162
01/10/2021	-1,41%	-1,40	98,14	98,01	97,52	98,88	4M	4.680
30/09/2021	0,95%	0,94	99,54	99,01	99,00	99,87	4M	3.490
29/09/2021	-0,45%	-0,45	98,60	98,41	98,41	99,05	3M	3.087
28/09/2021	0,15%	0,15	99,05	99,15	98,61	99,28	2M	2.739
27/09/2021	-0,52%	-0,52	98,90	99,42	98,57	99,67	3M	3.698
24/09/2021	0,42%	0,42	99,42	99,33	98,85	99,49	2M	3.189
23/09/2021	-0,10%	-0,10	99,00	99,00	98,06	99,48	3M	4.626
22/09/2021	-0,35%	-0,35	99,10	99,50	98,90	99,80	4M	4.274
21/09/2021	0,66%	0,65	99,45	98,80	98,80	99,69	3M	1.926
20/09/2021	-0,29%	-0,29	98,80	99,25	98,61	99,29	5M	7.204
17/09/2021	0,09%	0,09	99,09	99,15	98,50	99,25	4M	6.041
16/09/2021	-0,19%	-0,19	99,00	99,25	98,80	99,25	3M	4.220
15/09/2021	0,70%	0,69	99,19	98,40	98,40	99,50	3M	3.688
14/09/2021	0,33%	0,32	98,50	98,28	98,00	98,50	3M	3.710
13/09/2021	0,23%	0,23	98,18	97,97	97,80	98,25	3M	3.663
10/09/2021	0,96%	0,93	97,95	97,02	97,00	97,95	4M	4.584
09/09/2021	0,12%	0,12	97,02	96,99	96,70	97,29	5M	4.030
08/09/2021	-0,62%	-0,60	96,90	97,50	96,90	97,63	5M	3.555
06/09/2021	0,00%	0,00	97,50	97,97	97,36	97,97	2M	1.657
03/09/2021	-0,40%	-0,39	97,50	97,78	97,40	98,00	3M	4.253
02/09/2021	0,61%	0,59	97,89	97,60	97,20	97,98	3M	3.896
01/09/2021	-0,90%	-0,88	97,30	97,72	96,97	98,07	4M	9.104
31/08/2021	0,59%	0,58	98,18	97,90	97,70	98,62	3M	3.049
30/08/2021	-0,31%	-0,30	97,60	98,05	97,50	98,25	6M	5.427
27/08/2021	0,27%	0,26	97,90	97,47	97,40	99,00	4M	1.668
26/08/2021	0,05%	0,05	97,64	97,59	97,40	97,99	4M	8.513
25/08/2021	0,40%	0,39	97,59	97,50	97,25	97,62	2M	1.501
24/08/2021	0,00%	0,00	97,20	97,50	97,15	97,78	2M	3.310
23/08/2021	-0,46%	-0,45	97,20	97,81	97,16	97,81	3M	3.893
20/08/2021	-0,08%	-0,08	97,65	97,79	97,50	97,80	2M	2.348
19/08/2021	-0,71%	-0,70	97,73	98,00	97,00	98,00	4M	4.504
18/08/2021	-0,14%	-0,14	98,43	98,60	98,00	98,79	3M	2.253
17/08/2021	-0,72%	-0,71	98,57	99,28	98,56	99,39	3M	3.396
16/08/2021	-0,17%	-0,17	99,28	99,50	99,00	99,75	3M	2.385
13/08/2021	-0,95%	-0,95	99,45	99,48	99,12	99,97	5M	3.781
12/08/2021	0,49%	0,49	100,40	99,99	99,74	100,97	3M	2.406
11/08/2021	-0,59%	-0,59	99,91	101,00	99,90	101,00	2M	1.307
10/08/2021	-0,10%	-0,10	100,50	100,60	100,00	101,62	2M	2.077
09/08/2021	0,45%	0,45	100,60	100,15	99,85	100,60	2M	2.665
06/08/2021	-0,25%	-0,25	100,15	100,40	99,70	100,89	3M	3.939
05/08/2021	-0,08%	-0,08	100,40	101,21	100,01	101,21	4M	2.594
04/08/2021	-0,91%	-0,92	100,48	101,40	100,10	101,40	3M	4.254
03/08/2021	-0,04%	-0,04	101,40	101,69	100,76	101,93	3M	3.385
02/08/2021	-1,52%	-1,57	101,44	102,70	101,30	102,70	2M	2.675
30/07/2021	-0,19%	-0,20	103,01	103,39	102,25	104,17	4M	4.259
29/07/2021	0,40%	0,41	103,21	102,80	102,80	103,40	3M	2.922
28/07/2021	0,00%	0,00	102,80	102,70	102,50	103,07	4M	3.927
27/07/2021	-0,01%	-0,01	102,80	102,83	102,20	103,07	3M	3.438
26/07/2021	0,54%	0,55	102,81	102,50	102,49	103,19	1M	1.678
23/07/2021	-0,42%	-0,43	102,26	103,35	102,11	103,40	3M	3.621
22/07/2021	0,04%	0,04	102,69	102,94	102,65	103,00	1M	1.851
21/07/2021	-0,61%	-0,63	102,65	103,30	102,21	103,40	3M	3.932
20/07/2021	0,71%	0,73	103,28	103,00	102,00	103,40	3M	6.203
19/07/2021	-0,89%	-0,92	102,55	103,47	102,48	103,50	3M	3.827
16/07/2021	0,84%	0,86	103,47	103,00	102,12	103,50	2M	3.189
15/07/2021	0,51%	0,52	102,61	102,09	102,09	103,00	2M	4.411
14/07/2021	0,57%	0,58	102,09	101,79	101,79	102,90	4M	4.102
13/07/2021	0,41%	0,41	101,51	101,10	101,10	102,00	3M	5.350
12/07/2021	1,02%	1,02	101,10	100,28	99,96	101,10	3M	2.991
08/07/2021	0,08%	0,08	100,08	100,01	99,90	100,80	2M	2.936
07/07/2021	-0,50%	-0,50	100,00	100,15	100,00	100,87	6M	3.708
06/07/2021	0,80%	0,80	100,50	99,70	99,70	100,72	4M	2.787
05/07/2021	-0,69%	-0,69	99,70	100,79	99,50	100,79	2M	2.038
02/07/2021	-0,78%	-0,79	100,39	101,17	99,80	101,50	2M	1.971
01/07/2021	-1,19%	-1,22	101,18	101,99	100,25	101,99	5M	1.398
30/06/2021	1,59%	1,60	102,40	101,00	100,80	102,40	4M	2.062
29/06/2021	1,10%	1,10	100,80	99,60	98,30	101,32	4M	4.925
28/06/2021	0,64%	0,63	99,70	98,50	96,26	99,94	4M	3.548
25/06/2021	-3,19%	-3,26	99,07	102,05	96,92	102,80	12M	8.000
24/06/2021	0,32%	0,33	102,33	102,00	101,85	102,99	3M	3.450
23/06/2021	0,00%	0,00	102,00	101,96	101,85	102,31	4M	1.910
22/06/2021	0,21%	0,21	102,00	101,85	101,69	102,12	5M	2.444
21/06/2021	0,08%	0,08	101,79	101,72	101,71	101,99	4M	1.694
18/06/2021	-0,04%	-0,04	101,71	101,70	101,51	101,82	4M	3.380
17/06/2021	0,08%	0,08	101,75	101,78	101,66	101,84	6M	2.232
16/06/2021	0,07%	0,07	101,67	101,63	101,20	101,79	4M	2.684
15/06/2021	-0,11%	-0,11	101,60	101,84	101,07	101,89	6M	4.040
14/06/2021	-0,19%	-0,19	101,71	101,95	101,71	101,99	4M	2.960
11/06/2021	0,00%	0,00	101,90	102,10	101,70	102,12	3M	2.444
10/06/2021	0,00%	0,00	101,90	101,81	101,70	102,16	3M	2.250
09/06/2021	0,10%	0,10	101,90	101,80	101,76	102,05	5M	3.897
08/06/2021	-0,14%	-0,14	101,80	101,91	101,60	102,30	6M	6.120
07/06/2021	0,05%	0,05	101,94	101,90	101,80	102,39	5M	9.839
04/06/2021	0,32%	0,32	101,89	102,00	101,52	102,29	5M	4.491
02/06/2021	-0,18%	-0,18	101,57	101,95	101,50	102,50	5M	4.527
01/06/2021	-2,14%	-2,23	101,75	102,00	101,43	102,50	8M	7.706
31/05/2021	0,09%	0,09	103,98	104,00	103,63	104,38	3M	2.710
28/05/2021	0,02%	0,02	103,89	104,09	103,48	104,27	3M	2.965
27/05/2021	-0,08%	-0,08	103,87	104,13	103,80	104,98	2M	2.214
26/05/2021	-0,03%	-0,03	103,95	104,00	103,50	104,50	2M	2.327
25/05/2021	0,17%	0,18	103,98	104,00	103,39	104,50	3M	1.890
24/05/2021	-0,10%	-0,10	103,80	103,71	103,35	104,76	2M	937
21/05/2021	-	-	103,90	103,71	103,65	104,35	2M	2.037

Date,Open,High,Low,Close,Volume
02-Dec-21,94.85,94.95,93.60,94.12,4630048
01-Dec-21,95.55,96.30,94.51,94.80,4928492
30-Nov-21,97.40,97.45,96.20,96.88,2945133
29-Nov-21,95.70,97.06,95.58,96.63,2660700
26-Nov-21,96.00,96.73,95.06,95.31,3041246
25-Nov-21,95.55,96.30,95.02,96.18,2214300
24-Nov-21,95.64,96.28,95.05,95.63,2379240
23-Nov-21,96.41,96.83,95.11,95.64,3669698
22-Nov-21,96.77,97.29,96.30,96.41,3147066
19-Nov-21,97.49,97.50,96.30,96.75,4073432
18-Nov-21,97.57,97.60,96.55,96.71,2940821
17-Nov-21,97.79,97.88,96.98,97.57,3033004
16-Nov-21,97.70,97.70,96.17,97.25,4311969
12-Nov-21,95.90,97.98,95.90,96.11,6078801
11-Nov-21,95.80,96.39,95.40,95.90,3029679
10-Nov-21,95.02,96.20,95.02,95.80,3236975
09-Nov-21,96.00,96.80,94.53,94.98,3631606
08-Nov-21,97.23,97.49,95.27,95.75,3669292
05-Nov-21,97.34,97.80,97.05,97.21,2175477
04-Nov-21,97.52,97.74,97.25,97.34,2237637
03-Nov-21,97.66,98.00,97.21,97.50,2509908
01-Nov-21,99.00,99.00,97.20,97.64,5419468
29-Oct-21,99.70,99.85,99.50,99.85,3277361
28-Oct-21,99.85,99.85,99.36,99.74,2753627
27-Oct-21,99.12,99.84,99.05,99.84,2879649
26-Oct-21,99.13,99.70,99.08,99.50,4781475
25-Oct-21,99.44,99.49,98.96,99.13,2092606
22-Oct-21,99.37,99.68,98.62,98.70,3461271
21-Oct-21,99.90,99.90,99.29,99.37,3158328
20-Oct-21,99.99,100.00,99.57,99.84,5916855
19-Oct-21,99.80,99.85,99.55,99.56,3899196
18-Oct-21,99.55,99.80,99.50,99.60,2820933
15-Oct-21,99.68,99.77,99.25,99.52,3564176
14-Oct-21,99.40,99.85,99.31,99.50,5320645
13-Oct-21,99.75,99.91,99.40,99.40,2464345
11-Oct-21,99.45,100.00,99.30,99.75,2545903
08-Oct-21,98.51,99.45,98.20,99.45,3556269
07-Oct-21,98.34,98.79,98.33,98.74,3501897
06-Oct-21,98.27,98.44,98.25,98.34,2270664
05-Oct-21,98.23,98.42,98.01,98.25,2461399
04-Oct-21,98.16,98.83,97.67,98.23,4213610
01-Oct-21,98.01,98.88,97.52,98.14,4262500
30-Sep-21,99.01,99.87,99.00,99.54,3655575
29-Sep-21,98.41,99.05,98.41,98.60,3142298
28-Sep-21,99.15,99.28,98.61,99.05,2495711
27-Sep-21,99.42,99.67,98.57,98.90,2926936
24-Sep-21,99.33,99.49,98.85,99.42,1881906
23-Sep-21,99.00,99.48,98.06,99.00,3219666
22-Sep-21,99.50,99.80,98.90,99.10,3887778
21-Sep-21,98.80,99.69,98.80,99.45,3166092
20-Sep-21,99.25,99.29,98.61,98.80,4715465
17-Sep-21,99.15,99.25,98.50,99.09,3802956
16-Sep-21,99.25,99.25,98.80,99.00,3181095
15-Sep-21,98.40,99.50,98.40,99.19,3396561
14-Sep-21,98.28,98.50,98.00,98.50,3126127
13-Sep-21,97.97,98.25,97.80,98.18,3168516
10-Sep-21,97.02,97.95,97.00,97.95,3708916
09-Sep-21,96.99,97.29,96.70,97.02,4521464
08-Sep-21,97.50,97.63,96.90,96.90,4669734
06-Sep-21,97.97,97.97,97.36,97.50,2016888
03-Sep-21,97.78,98.00,97.40,97.50,3083813
02-Sep-21,97.60,97.98,97.20,97.89,3395602
01-Sep-21,97.72,98.07,96.97,97.30,4003676
31-Aug-21,97.90,98.62,97.70,98.18,2949420
30-Aug-21,98.05,98.25,97.50,97.60,5692052
27-Aug-21,97.47,99.00,97.40,97.90,4122992
26-Aug-21,97.59,97.99,97.40,97.64,3729964
25-Aug-21,97.50,97.62,97.25,97.59,2422207
24-Aug-21,97.50,97.78,97.15,97.20,2358998
23-Aug-21,97.81,97.81,97.16,97.20,2665403
20-Aug-21,97.79,97.80,97.50,97.65,1959996
19-Aug-21,98.00,98.00,97.00,97.73,4415326
18-Aug-21,98.60,98.79,98.00,98.43,2521226
17-Aug-21,99.28,99.39,98.56,98.57,2880179
16-Aug-21,99.50,99.75,99.00,99.28,3087759
13-Aug-21,99.48,99.97,99.12,99.45,5327742
12-Aug-21,99.99,100.97,99.74,100.40,3135811
11-Aug-21,101.00,101.00,99.90,99.91,1597290
10-Aug-21,100.60,101.62,100.00,100.50,2313586
09-Aug-21,100.15,100.60,99.85,100.60,2169422
06-Aug-21,100.40,100.89,99.70,100.15,2659089
05-Aug-21,101.21,101.21,100.01,100.40,3584328
04-Aug-21,101.40,101.40,100.10,100.48,2679822
03-Aug-21,101.69,101.93,100.76,101.40,2929608
02-Aug-21,102.70,102.70,101.30,101.44,2208529
30-Jul-21,103.39,104.17,102.25,103.01,3739053
29-Jul-21,102.80,103.40,102.80,103.21,2624533
28-Jul-21,102.70,103.07,102.50,102.80,3939981
27-Jul-21,102.83,103.07,102.20,102.80,2887932
26-Jul-21,102.50,103.19,102.49,102.81,1249466
23-Jul-21,103.35,103.40,102.11,102.26,2725954
22-Jul-21,102.94,103.00,102.65,102.69,1192480
21-Jul-21,103.30,103.40,102.21,102.65,2506264
20-Jul-21,103.00,103.40,102.00,103.28,2613413
19-Jul-21,103.47,103.50,102.48,102.55,2614286
16-Jul-21,103.00,103.50,102.12,103.47,2357783
15-Jul-21,102.09,103.00,102.09,102.61,2369729
14-Jul-21,101.79,102.90,101.79,102.09,3539548
13-Jul-21,101.10,102.00,101.10,101.51,3200281
12-Jul-21,100.28,101.10,99.96,101.10,2819826
08-Jul-21,100.01,100.80,99.90,100.08,2247920
07-Jul-21,100.15,100.87,100.00,100.00,5581091
06-Jul-21,99.70,100.72,99.70,100.50,3512333
05-Jul-21,100.79,100.79,99.50,99.70,2211684
02-Jul-21,101.17,101.50,99.80,100.39,2377385
01-Jul-21,101.99,101.99,100.25,101.18,4563425
30-Jun-21,101.00,102.40,100.80,102.40,4081898
29-Jun-21,99.60,101.32,98.30,100.80,4461901
28-Jun-21,98.50,99.94,96.26,99.70,4421799
25-Jun-21,102.05,102.80,96.92,99.07,11791447
24-Jun-21,102.00,102.99,101.85,102.33,3066998
23-Jun-21,101.96,102.31,101.85,102.00,4479698
22-Jun-21,101.85,102.12,101.69,102.00,5328179
21-Jun-21,101.72,101.99,101.71,101.79,3913462
18-Jun-21,101.70,101.82,101.51,101.71,4467208
17-Jun-21,101.78,101.84,101.66,101.75,5999628
16-Jun-21,101.63,101.79,101.20,101.67,4282487
15-Jun-21,101.84,101.89,101.07,101.60,6212289
14-Jun-21,101.95,101.99,101.71,101.71,3775410
11-Jun-21,102.10,102.12,101.70,101.90,2680258
10-Jun-21,101.81,102.16,101.70,101.90,2826039
09-Jun-21,101.80,102.05,101.76,101.90,4505444
08-Jun-21,101.91,102.30,101.60,101.80,5767883
07-Jun-21,101.90,102.39,101.80,101.94,5120800
04-Jun-21,102.00,102.29,101.52,101.89,4977944
02-Jun-21,101.95,102.50,101.50,101.57,5138827
01-Jun-21,102.00,102.50,101.43,101.75,8227944
31-May-21,104.00,104.38,103.63,103.98,2889835
28-May-21,104.09,104.27,103.48,103.89,2604046
27-May-21,104.13,104.98,103.80,103.87,2442813
26-May-21,104.00,104.50,103.50,103.95,2405963
25-May-21,104.00,104.50,103.39,103.98,2704979
24-May-21,103.71,104.76,103.35,103.80,2276032
21-May-21,103.71,104.35,103.65,103.90,2133261

*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: KNSC11

cotações, gráficos e mais...