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
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	0,48%	0,50	103,90	103,71	103,65	104,35	2M	2.037
20/05/2021	0,29%	0,30	103,40	103,78	103,30	103,89	3M	7.466
19/05/2021	-0,34%	-0,35	103,10	103,97	103,01	103,97	3M	2.228
18/05/2021	-0,51%	-0,53	103,45	104,05	103,09	104,19	3M	3.516
17/05/2021	0,46%	0,48	103,98	104,19	103,30	104,19	2M	2.924
14/05/2021	-0,82%	-0,86	103,50	104,37	103,15	104,88	3M	4.631
13/05/2021	0,96%	0,99	104,36	103,95	102,53	104,90	3M	4.466
12/05/2021	-1,56%	-1,64	103,37	105,49	102,00	105,78	5M	3.933
11/05/2021	-0,14%	-0,15	105,01	105,90	104,31	105,90	3M	5.338
10/05/2021	0,81%	0,85	105,16	104,40	104,26	105,78	4M	5.896
07/05/2021	-0,61%	-0,64	104,31	104,50	103,43	105,50	9M	13.557
06/05/2021	2,75%	2,81	104,95	102,43	102,43	105,00	10M	23.221
05/05/2021	-0,06%	-0,06	102,14	102,35	102,00	105,81	5M	2.797
04/05/2021	0,39%	0,40	102,20	101,80	101,52	103,54	2M	1.270
03/05/2021	-0,13%	-0,13	101,80	101,24	101,24	102,27	3M	1.277
30/04/2021	0,59%	0,60	101,93	101,65	101,34	102,66	3M	1.345
29/04/2021	-0,26%	-0,26	101,33	101,59	101,25	101,95	9M	7.309
28/04/2021	0,31%	0,31	101,59	101,01	101,01	101,71	9M	6.665
27/04/2021	0,08%	0,08	101,28	101,07	101,00	101,80	5M	8.426
26/04/2021	-0,71%	-0,72	101,20	101,51	101,10	102,48	6M	3.708
23/04/2021	0,79%	0,80	101,92	101,12	101,00	101,98	3M	2.704
22/04/2021	0,32%	0,32	101,12	100,91	100,90	101,65	3M	1.620
20/04/2021	0,20%	0,20	100,80	100,96	100,62	101,68	6M	6.173
19/04/2021	0,00%	0,00	100,60	101,15	100,56	102,00	10M	3.868
16/04/2021	-0,69%	-0,70	100,60	101,30	100,54	101,80	13M	4.749
15/04/2021	-1,37%	-1,41	101,30	102,71	100,55	103,29	7M	3.325
14/04/2021	-0,28%	-0,29	102,71	103,00	102,60	103,50	2M	1.607
13/04/2021	-1,42%	-1,48	103,00	103,91	102,10	104,53	2M	2.129
12/04/2021	0,46%	0,48	104,48	104,10	104,10	105,26	1M	659
09/04/2021	0,27%	0,28	104,00	103,36	103,00	104,00	2M	803
08/04/2021	-1,55%	-1,63	103,72	104,54	103,33	105,29	3M	1.314
07/04/2021	1,29%	1,34	105,35	104,65	103,85	106,10	2M	843
06/04/2021	-0,37%	-0,39	104,01	104,59	103,50	105,52	3M	1.459
05/04/2021	-1,68%	-1,78	104,40	106,30	104,20	107,47	7M	2.557
01/04/2021	-2,59%	-2,82	106,18	108,46	106,05	108,46	2M	1.175
31/03/2021	1,07%	1,15	109,00	108,02	107,40	109,10	2M	692
30/03/2021	-0,14%	-0,15	107,85	108,00	107,34	109,92	3M	1.246
29/03/2021	0,37%	0,40	108,00	107,68	107,36	108,56	770K	563
26/03/2021	1,31%	1,39	107,60	107,75	105,23	108,91	1M	1.574
25/03/2021	1,07%	1,12	106,21	105,50	105,14	108,00	2M	3.150
24/03/2021	0,08%	0,08	105,09	105,00	105,00	106,30	1M	1.785
23/03/2021	0,39%	0,41	105,01	104,99	104,59	106,00	2M	1.819
22/03/2021	-0,52%	-0,55	104,60	105,58	104,56	105,58	2M	2.184
19/03/2021	0,14%	0,15	105,15	105,25	104,82	106,00	2M	1.833
18/03/2021	-2,30%	-2,47	105,00	107,76	105,00	108,00	3M	4.700
17/03/2021	1,39%	1,47	107,47	106,99	105,14	107,99	918K	1.198
16/03/2021	-0,08%	-0,08	106,00	107,81	105,07	107,81	1M	608
15/03/2021	0,52%	0,55	106,08	105,95	105,59	110,00	1M	918
12/03/2021	0,13%	0,14	105,53	105,49	104,80	105,86	1M	1.707
11/03/2021	1,25%	1,30	105,39	104,66	104,33	105,48	1M	2.765
10/03/2021	0,02%	0,02	104,09	104,11	103,85	105,31	2M	1.855
09/03/2021	-0,41%	-0,43	104,07	104,79	103,50	104,79	3M	3.140
08/03/2021	-0,20%	-0,21	104,50	105,55	104,50	105,55	2M	1.621
05/03/2021	-0,16%	-0,17	104,71	105,16	104,70	105,83	913K	487
04/03/2021	0,29%	0,30	104,88	104,88	104,56	105,45	1M	743
03/03/2021	-0,25%	-0,26	104,58	105,20	104,50	105,20	2M	1.205
02/03/2021	-0,48%	-0,51	104,84	105,34	104,50	105,34	2M	1.299
01/03/2021	-0,99%	-1,05	105,35	105,00	102,25	105,50	3M	2.065
26/02/2021	0,78%	0,82	106,40	105,83	105,60	106,96	2M	985
25/02/2021	1,00%	1,05	105,58	104,66	104,66	105,98	2M	2.447
24/02/2021	-0,60%	-0,63	104,53	105,20	104,51	105,74	3M	5.647
23/02/2021	0,54%	0,56	105,16	104,69	104,60	105,38	2M	5.327
22/02/2021	-0,57%	-0,60	104,60	105,00	104,50	105,27	3M	2.010
19/02/2021	0,18%	0,19	105,20	105,03	104,50	105,97	4M	2.812
18/02/2021	-0,64%	-0,68	105,01	106,00	105,00	106,52	3M	4.360
17/02/2021	-0,25%	-0,26	105,69	106,80	105,65	107,00	2M	1.367
12/02/2021	-0,54%	-0,58	105,95	106,78	105,26	106,78	3M	3.079
11/02/2021	0,57%	0,60	106,53	106,00	105,13	106,91	4M	11.016
10/02/2021	0,08%	0,08	105,93	106,00	105,02	107,43	5M	5.796
09/02/2021	-0,13%	-0,14	105,85	105,07	105,07	109,49	7M	7.235
08/02/2021	2,79%	2,88	105,99	104,09	104,00	107,98	10M	17.683
05/02/2021	0,09%	0,09	103,11	103,11	102,87	103,49	3M	3.359
04/02/2021	-0,45%	-0,47	103,02	103,48	102,51	103,49	2M	1.938
03/02/2021	0,10%	0,10	103,49	103,45	103,04	103,99	1M	937
02/02/2021	0,78%	0,80	103,39	102,60	102,60	103,51	2M	2.124
01/02/2021	-0,88%	-0,91	102,59	103,50	102,02	104,99	4M	2.231
29/01/2021	2,22%	2,25	103,50	102,00	101,32	103,97	3M	1.009
28/01/2021	1,05%	1,05	101,25	100,10	100,10	102,00	4M	797
27/01/2021	0,10%	0,10	100,20	100,42	100,00	100,95	1M	1.600
26/01/2021	-0,35%	-0,35	100,10	100,11	100,01	100,95	2M	3.805
22/01/2021	0,60%	0,60	100,45	99,85	99,73	100,89	2M	3.333
21/01/2021	-	-	99,85	99,80	99,55	100,97	2M	1.516

Date,Open,High,Low,Close,Volume
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
20-May-21,103.78,103.89,103.30,103.40,2837625
19-May-21,103.97,103.97,103.01,103.10,3316672
18-May-21,104.05,104.19,103.09,103.45,2995389
17-May-21,104.19,104.19,103.30,103.98,2029867
14-May-21,104.37,104.88,103.15,103.50,2681684
13-May-21,103.95,104.90,102.53,104.36,3207953
12-May-21,105.49,105.78,102.00,103.37,5343928
11-May-21,105.90,105.90,104.31,105.01,2925605
10-May-21,104.40,105.78,104.26,105.16,4265536
07-May-21,104.50,105.50,103.43,104.31,9010869
06-May-21,102.43,105.00,102.43,104.95,9831575
05-May-21,102.35,105.81,102.00,102.14,4843134
04-May-21,101.80,103.54,101.52,102.20,1936570
03-May-21,101.24,102.27,101.24,101.80,2764293
30-Apr-21,101.65,102.66,101.34,101.93,2949167
29-Apr-21,101.59,101.95,101.25,101.33,8611928
28-Apr-21,101.01,101.71,101.01,101.59,9040068
27-Apr-21,101.07,101.80,101.00,101.28,4740511
26-Apr-21,101.51,102.48,101.10,101.20,5731935
23-Apr-21,101.12,101.98,101.00,101.92,3362078
22-Apr-21,100.91,101.65,100.90,101.12,3005611
20-Apr-21,100.96,101.68,100.62,100.80,5558830
19-Apr-21,101.15,102.00,100.56,100.60,10327224
16-Apr-21,101.30,101.80,100.54,100.60,13124883
15-Apr-21,102.71,103.29,100.55,101.30,6569912
14-Apr-21,103.00,103.50,102.60,102.71,1736974
13-Apr-21,103.91,104.53,102.10,103.00,2233560
12-Apr-21,104.10,105.26,104.10,104.48,1289131
09-Apr-21,103.36,104.00,103.00,104.00,1544151
08-Apr-21,104.54,105.29,103.33,103.72,2823917
07-Apr-21,104.65,106.10,103.85,105.35,1624760
06-Apr-21,104.59,105.52,103.50,104.01,2932603
05-Apr-21,106.30,107.47,104.20,104.40,7089773
01-Apr-21,108.46,108.46,106.05,106.18,1661705
31-Mar-21,108.02,109.10,107.40,109.00,1661287
30-Mar-21,108.00,109.92,107.34,107.85,2775599
29-Mar-21,107.68,108.56,107.36,108.00,769917
26-Mar-21,107.75,108.91,105.23,107.60,1462043
25-Mar-21,105.50,108.00,105.14,106.21,2000066
24-Mar-21,105.00,106.30,105.00,105.09,1173797
23-Mar-21,104.99,106.00,104.59,105.01,1929556
22-Mar-21,105.58,105.58,104.56,104.60,2454400
19-Mar-21,105.25,106.00,104.82,105.15,1992431
18-Mar-21,107.76,108.00,105.00,105.00,2542032
17-Mar-21,106.99,107.99,105.14,107.47,917764
16-Mar-21,107.81,107.81,105.07,106.00,1186472
15-Mar-21,105.95,110.00,105.59,106.08,1177695
12-Mar-21,105.49,105.86,104.80,105.53,1445907
11-Mar-21,104.66,105.48,104.33,105.39,1439061
10-Mar-21,104.11,105.31,103.85,104.09,1504793
09-Mar-21,104.79,104.79,103.50,104.07,2885552
08-Mar-21,105.55,105.55,104.50,104.50,1694704
05-Mar-21,105.16,105.83,104.70,104.71,913138
04-Mar-21,104.88,105.45,104.56,104.88,1308452
03-Mar-21,105.20,105.20,104.50,104.58,1960085
02-Mar-21,105.34,105.34,104.50,104.84,1503907
01-Mar-21,105.00,105.50,102.25,105.35,3169635
26-Feb-21,105.83,106.96,105.60,106.40,1683659
25-Feb-21,104.66,105.98,104.66,105.58,2094641
24-Feb-21,105.20,105.74,104.51,104.53,3414286
23-Feb-21,104.69,105.38,104.60,105.16,2115511
22-Feb-21,105.00,105.27,104.50,104.60,2730843
19-Feb-21,105.03,105.97,104.50,105.20,3936639
18-Feb-21,106.00,106.52,105.00,105.01,2610562
17-Feb-21,106.80,107.00,105.65,105.69,1855391
12-Feb-21,106.78,106.78,105.26,105.95,2661929
11-Feb-21,106.00,106.91,105.13,106.53,4056618
10-Feb-21,106.00,107.43,105.02,105.93,4711681
09-Feb-21,105.07,109.49,105.07,105.85,7289655
08-Feb-21,104.09,107.98,104.00,105.99,10015654
05-Feb-21,103.11,103.49,102.87,103.11,2933595
04-Feb-21,103.48,103.49,102.51,103.02,1647243
03-Feb-21,103.45,103.99,103.04,103.49,1499858
02-Feb-21,102.60,103.51,102.60,103.39,2358298
01-Feb-21,103.50,104.99,102.02,102.59,4410746
29-Jan-21,102.00,103.97,101.32,103.50,3448051
28-Jan-21,100.10,102.00,100.10,101.25,3827466
27-Jan-21,100.42,100.95,100.00,100.20,1155759
26-Jan-21,100.11,100.95,100.01,100.10,1984994
22-Jan-21,99.85,100.89,99.73,100.45,1614742
21-Jan-21,99.80,100.97,99.55,99.85,1901525

*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
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: KNSC11

cotações, gráficos e mais...