Cotação atual, histórico e gráfico do papel: KNUQ11

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 KNUQ11:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
09/01/2026	-0,52%	-0,54	104,10	104,57	104,10	104,85	5M	4.332
08/01/2026	-0,05%	-0,05	104,64	104,69	104,56	104,85	2M	3.585
07/01/2026	0,01%	0,01	104,69	104,68	104,46	104,86	3M	3.648
06/01/2026	0,10%	0,10	104,68	104,60	104,37	105,09	5M	6.250
05/01/2026	0,36%	0,37	104,58	104,22	104,22	104,77	3M	3.139
02/01/2026	-0,99%	-1,04	104,21	104,99	103,90	104,99	3M	2.948
30/12/2025	-0,26%	-0,27	105,25	105,26	105,18	105,69	3M	6.371

29/12/2025	-0,05%	-0,05	105,52	105,58	104,90	105,75	4M	8.046
26/12/2025	-0,17%	-0,18	105,57	105,75	105,10	105,75	4M	8.634
23/12/2025	0,29%	0,31	105,75	105,45	105,20	105,97	4M	4.682
22/12/2025	-0,05%	-0,05	105,44	104,94	104,93	105,68	4M	9.420
19/12/2025	0,52%	0,55	105,49	104,95	104,69	105,49	7M	10.087
18/12/2025	0,27%	0,28	104,94	104,78	104,55	104,98	7M	9.755
17/12/2025	0,15%	0,16	104,66	104,50	104,30	104,94	3M	4.519
16/12/2025	0,11%	0,11	104,50	104,36	104,00	104,98	5M	7.815
15/12/2025	-0,41%	-0,43	104,39	104,90	103,88	104,90	3M	4.410
12/12/2025	0,58%	0,60	104,82	104,29	104,01	105,39	4M	6.660
11/12/2025	0,59%	0,61	104,22	104,26	103,83	104,29	2M	3.379
10/12/2025	-0,18%	-0,19	103,61	103,90	103,49	104,13	5M	6.478
09/12/2025	-0,28%	-0,29	103,80	104,09	103,80	104,23	3M	4.694
08/12/2025	0,38%	0,39	104,09	103,70	103,60	104,30	8M	7.869
05/12/2025	0,00%	0,00	103,70	103,73	103,48	104,00	4M	5.189
04/12/2025	0,03%	0,03	103,70	103,77	103,57	104,20	3M	4.087
03/12/2025	-0,16%	-0,17	103,67	103,84	103,47	104,29	4M	3.674
02/12/2025	0,90%	0,93	103,84	103,25	102,98	104,03	9M	9.680
01/12/2025	-0,93%	-0,97	102,91	103,40	102,56	103,40	5M	5.688
28/11/2025	0,46%	0,48	103,88	103,82	103,52	104,59	4M	5.083
27/11/2025	0,39%	0,40	103,40	103,43	103,24	103,80	5M	4.460
26/11/2025	-0,57%	-0,59	103,00	103,59	102,90	103,89	6M	9.748
25/11/2025	0,00%	0,00	103,59	103,58	103,13	103,59	5M	11.762
24/11/2025	0,14%	0,14	103,59	103,44	103,04	103,66	6M	13.991
21/11/2025	-0,16%	-0,17	103,45	103,62	103,00	103,70	5M	9.480
19/11/2025	-0,33%	-0,34	103,62	103,49	103,07	103,98	4M	3.502
18/11/2025	0,37%	0,38	103,96	103,59	103,43	104,00	5M	9.716
17/11/2025	-0,28%	-0,29	103,58	103,87	103,34	103,87	4M	2.503
14/11/2025	0,84%	0,87	103,87	103,00	102,86	103,89	5M	4.206
13/11/2025	0,00%	0,00	103,00	103,00	102,68	103,08	3M	5.510
12/11/2025	-0,03%	-0,03	103,00	103,01	102,86	103,08	3M	3.090
11/11/2025	0,37%	0,38	103,03	102,70	102,59	103,08	3M	5.307
10/11/2025	0,04%	0,04	102,65	103,00	102,00	103,07	14M	12.194
07/11/2025	-0,36%	-0,37	102,61	103,00	102,37	103,48	5M	6.745
06/11/2025	-0,50%	-0,52	102,98	103,50	102,79	103,70	6M	4.089
05/11/2025	0,02%	0,02	103,50	103,48	103,15	103,50	3M	2.151
04/11/2025	0,02%	0,02	103,48	103,71	102,96	103,71	4M	3.669
03/11/2025	-1,42%	-1,49	103,46	103,00	103,00	103,84	5M	4.832
31/10/2025	0,60%	0,63	104,95	104,74	104,30	104,95	2M	3.056
30/10/2025	-0,31%	-0,32	104,32	104,72	104,32	104,85	2M	1.307
29/10/2025	0,13%	0,14	104,64	104,50	104,35	104,72	2M	4.600
28/10/2025	0,22%	0,23	104,50	104,27	104,23	104,50	2M	1.364
27/10/2025	0,13%	0,14	104,27	104,13	103,82	104,35	4M	7.154
24/10/2025	-0,04%	-0,04	104,13	104,21	103,91	104,23	3M	8.612
23/10/2025	0,25%	0,26	104,17	104,00	103,92	104,22	4M	4.420
22/10/2025	-0,24%	-0,25	103,91	104,17	103,91	104,21	3M	3.498
21/10/2025	0,15%	0,16	104,16	103,95	103,80	104,25	8M	13.616
20/10/2025	0,01%	0,01	104,00	103,96	103,90	104,29	5M	4.256
17/10/2025	0,08%	0,08	103,99	104,35	103,81	104,35	4M	4.701
16/10/2025	-0,09%	-0,09	103,91	103,94	103,86	104,20	3M	5.347
15/10/2025	0,21%	0,22	104,00	103,90	103,81	104,20	5M	8.736
14/10/2025	-0,12%	-0,12	103,78	103,90	103,73	103,90	3M	6.215
13/10/2025	0,05%	0,05	103,90	103,90	103,73	103,90	3M	3.714
10/10/2025	0,04%	0,04	103,85	103,90	103,60	103,90	3M	4.741
09/10/2025	-0,09%	-0,09	103,81	103,90	103,75	104,16	4M	5.682
08/10/2025	0,25%	0,26	103,90	103,64	103,34	104,20	5M	4.629
07/10/2025	-0,03%	-0,03	103,64	103,60	103,11	104,03	3M	3.162
06/10/2025	0,35%	0,36	103,67	103,48	103,48	104,00	3M	3.290
03/10/2025	-0,02%	-0,02	103,31	103,56	103,28	104,28	4M	12.512
02/10/2025	0,21%	0,22	103,33	103,21	103,21	103,59	3M	2.467
01/10/2025	-1,41%	-1,47	103,11	103,88	103,00	103,89	4M	3.208
30/09/2025	0,29%	0,30	104,58	104,59	104,18	104,59	6M	7.757
29/09/2025	0,08%	0,08	104,28	104,27	104,10	104,59	4M	4.332
26/09/2025	0,12%	0,13	104,20	104,07	104,07	104,49	4M	4.778
25/09/2025	-0,37%	-0,39	104,07	104,40	104,00	104,47	5M	3.165
24/09/2025	0,20%	0,21	104,46	104,15	104,08	104,47	4M	2.724
23/09/2025	-0,06%	-0,06	104,25	104,30	103,95	104,47	5M	14.219
22/09/2025	0,00%	0,00	104,31	104,40	104,00	104,44	6M	4.281
19/09/2025	0,10%	0,10	104,31	104,21	104,10	104,43	3M	5.640
18/09/2025	-0,53%	-0,55	104,21	104,76	104,18	104,95	5M	6.311
17/09/2025	0,10%	0,10	104,76	104,70	104,65	105,00	3M	4.647
16/09/2025	-0,04%	-0,04	104,66	105,00	104,45	105,05	4M	3.800
15/09/2025	-0,31%	-0,33	104,70	105,00	104,54	105,18	3M	2.769
12/09/2025	0,89%	0,93	105,03	104,10	104,04	105,67	8M	7.023
11/09/2025	-0,28%	-0,29	104,10	104,19	103,95	104,39	2M	1.384
10/09/2025	0,42%	0,44	104,39	104,10	103,91	104,45	4M	6.412
09/09/2025	-0,20%	-0,21	103,95	104,30	103,70	104,65	5M	2.753
08/09/2025	0,08%	0,08	104,16	104,08	104,01	104,58	2M	4.560
05/09/2025	0,23%	0,24	104,08	103,95	103,89	104,46	2M	6.697
04/09/2025	0,03%	0,03	103,84	103,81	103,57	104,18	4M	3.191
03/09/2025	-0,01%	-0,01	103,81	103,82	103,68	103,90	4M	7.018
02/09/2025	-0,18%	-0,19	103,82	103,90	103,68	103,96	5M	5.359
01/09/2025	-1,42%	-1,50	104,01	104,36	103,76	104,40	3M	6.147
29/08/2025	0,49%	0,51	105,51	105,81	105,10	105,83	5M	8.019
28/08/2025	-0,90%	-0,95	105,00	106,00	105,00	106,00	7M	9.999
27/08/2025	0,90%	0,95	105,95	105,00	104,92	106,21	4M	3.259
26/08/2025	0,08%	0,08	105,00	104,99	104,70	105,00	3M	5.776
25/08/2025	-0,07%	-0,07	104,92	104,91	104,61	105,17	3M	4.558
22/08/2025	0,05%	0,05	104,99	104,93	104,73	105,20	3M	4.105
21/08/2025	-0,06%	-0,06	104,94	105,00	104,61	105,00	3M	3.563
20/08/2025	0,04%	0,04	105,00	104,80	104,42	105,07	3M	5.667
19/08/2025	-0,06%	-0,06	104,96	105,19	104,51	105,19	3M	2.639
18/08/2025	-0,45%	-0,48	105,02	105,50	105,00	105,82	3M	3.644
15/08/2025	0,06%	0,06	105,50	105,40	105,22	105,65	2M	4.177
14/08/2025	0,09%	0,10	105,44	105,58	104,86	105,58	2M	3.154
13/08/2025	1,32%	1,37	105,34	103,97	103,93	105,72	7M	8.961
12/08/2025	0,00%	0,00	103,97	103,95	103,79	104,04	3M	4.865
11/08/2025	-0,01%	-0,01	103,97	103,98	103,79	104,03	2M	2.978
08/08/2025	0,26%	0,27	103,98	104,04	103,79	104,04	2M	2.593
07/08/2025	-0,02%	-0,02	103,71	103,74	103,57	104,04	17M	3.449
06/08/2025	-0,16%	-0,17	103,73	103,82	103,31	103,82	3M	1.705
05/08/2025	0,52%	0,54	103,90	103,50	103,32	103,90	3M	3.316
04/08/2025	-0,20%	-0,21	103,36	103,50	103,30	103,58	3M	4.051
01/08/2025	-1,22%	-1,28	103,57	104,15	103,11	104,20	6M	6.052
31/07/2025	0,05%	0,05	104,85	104,87	104,71	104,87	2M	2.117
30/07/2025	0,33%	0,34	104,80	104,48	104,48	104,88	2M	1.339
29/07/2025	-0,02%	-0,02	104,46	104,87	104,33	104,87	3M	6.380
28/07/2025	-0,36%	-0,38	104,48	104,86	104,48	104,87	2M	1.458
25/07/2025	0,16%	0,17	104,86	104,69	104,43	104,87	3M	3.889
24/07/2025	-0,03%	-0,03	104,69	104,73	104,45	104,73	1M	1.114
23/07/2025	0,11%	0,12	104,72	104,50	104,37	104,95	2M	2.940
22/07/2025	-0,05%	-0,05	104,60	104,90	104,30	104,90	2M	3.373
21/07/2025	0,05%	0,05	104,65	104,62	104,50	104,75	2M	3.182
18/07/2025	0,06%	0,06	104,60	104,74	104,58	104,99	2M	2.061
17/07/2025	0,09%	0,09	104,54	104,50	104,50	104,89	2M	2.817
16/07/2025	-0,42%	-0,44	104,45	105,08	104,26	105,09	2M	2.509
15/07/2025	-0,20%	-0,21	104,89	105,16	104,85	105,41	2M	2.208
14/07/2025	0,14%	0,15	105,10	104,95	104,88	105,44	2M	2.579
11/07/2025	-0,24%	-0,25	104,95	104,86	104,63	105,13	2M	4.056
10/07/2025	0,05%	0,05	105,20	105,15	104,52	105,59	2M	3.375
09/07/2025	0,15%	0,16	105,15	104,95	104,77	105,34	1M	1.928
08/07/2025	0,22%	0,23	104,99	105,00	104,75	105,34	2M	1.436
07/07/2025	0,89%	0,92	104,76	104,00	103,80	105,85	3M	4.511
04/07/2025	-0,14%	-0,15	103,84	103,99	103,68	104,38	3M	4.516
03/07/2025	0,06%	0,06	103,99	103,90	103,53	104,21	2M	2.940
02/07/2025	0,09%	0,09	103,93	103,84	103,36	104,43	3M	4.551
01/07/2025	-	-	103,84	104,39	103,28	104,56	4M	7.885

Date,Open,High,Low,Close,Volume
09-Jan-26,104.57,104.85,104.10,104.10,5000650
08-Jan-26,104.69,104.85,104.56,104.64,1674048
07-Jan-26,104.68,104.86,104.46,104.69,2566527
06-Jan-26,104.60,105.09,104.37,104.68,4683704
05-Jan-26,104.22,104.77,104.22,104.58,3343555
02-Jan-26,104.99,104.99,103.90,104.21,3418373
30-Dec-25,105.26,105.69,105.18,105.25,3085097
29-Dec-25,105.58,105.75,104.90,105.52,4142467
26-Dec-25,105.75,105.75,105.10,105.57,3865110
23-Dec-25,105.45,105.97,105.20,105.75,3851506
22-Dec-25,104.94,105.68,104.93,105.44,4081186
19-Dec-25,104.95,105.49,104.69,105.49,6808100
18-Dec-25,104.78,104.98,104.55,104.94,6632296
17-Dec-25,104.50,104.94,104.30,104.66,2971313
16-Dec-25,104.36,104.98,104.00,104.50,5421601
15-Dec-25,104.90,104.90,103.88,104.39,3268422
12-Dec-25,104.29,105.39,104.01,104.82,4452372
11-Dec-25,104.26,104.29,103.83,104.22,1949597
10-Dec-25,103.90,104.13,103.49,103.61,4596927
09-Dec-25,104.09,104.23,103.80,103.80,3428630
08-Dec-25,103.70,104.30,103.60,104.09,7676654
05-Dec-25,103.73,104.00,103.48,103.70,4333504
04-Dec-25,103.77,104.20,103.57,103.70,3249317
03-Dec-25,103.84,104.29,103.47,103.67,4225267
02-Dec-25,103.25,104.03,102.98,103.84,9223825
01-Dec-25,103.40,103.40,102.56,102.91,5351344
28-Nov-25,103.82,104.59,103.52,103.88,4433708
27-Nov-25,103.43,103.80,103.24,103.40,4803503
26-Nov-25,103.59,103.89,102.90,103.00,5855644
25-Nov-25,103.58,103.59,103.13,103.59,4674466
24-Nov-25,103.44,103.66,103.04,103.59,5857549
21-Nov-25,103.62,103.70,103.00,103.45,4559670
19-Nov-25,103.49,103.98,103.07,103.62,4308802
18-Nov-25,103.59,104.00,103.43,103.96,5202039
17-Nov-25,103.87,103.87,103.34,103.58,3683096
14-Nov-25,103.00,103.89,102.86,103.87,4736243
13-Nov-25,103.00,103.08,102.68,103.00,3133667
12-Nov-25,103.01,103.08,102.86,103.00,2567225
11-Nov-25,102.70,103.08,102.59,103.03,3395423
10-Nov-25,103.00,103.07,102.00,102.65,13615205
07-Nov-25,103.00,103.48,102.37,102.61,5362713
06-Nov-25,103.50,103.70,102.79,102.98,5992764
05-Nov-25,103.48,103.50,103.15,103.50,2617784
04-Nov-25,103.71,103.71,102.96,103.48,3907476
03-Nov-25,103.00,103.84,103.00,103.46,4755471
31-Oct-25,104.74,104.95,104.30,104.95,2190728
30-Oct-25,104.72,104.85,104.32,104.32,1903448
29-Oct-25,104.50,104.72,104.35,104.64,2075101
28-Oct-25,104.27,104.50,104.23,104.50,1817939
27-Oct-25,104.13,104.35,103.82,104.27,4164971
24-Oct-25,104.21,104.23,103.91,104.13,3399027
23-Oct-25,104.00,104.22,103.92,104.17,4034683
22-Oct-25,104.17,104.21,103.91,103.91,3024025
21-Oct-25,103.95,104.25,103.80,104.16,8288615
20-Oct-25,103.96,104.29,103.90,104.00,4870684
17-Oct-25,104.35,104.35,103.81,103.99,3591673
16-Oct-25,103.94,104.20,103.86,103.91,2983839
15-Oct-25,103.90,104.20,103.81,104.00,4653668
14-Oct-25,103.90,103.90,103.73,103.78,2638805
13-Oct-25,103.90,103.90,103.73,103.90,3164760
10-Oct-25,103.90,103.90,103.60,103.85,2933739
09-Oct-25,103.90,104.16,103.75,103.81,4298259
08-Oct-25,103.64,104.20,103.34,103.90,5247831
07-Oct-25,103.60,104.03,103.11,103.64,3372897
06-Oct-25,103.48,104.00,103.48,103.67,2543370
03-Oct-25,103.56,104.28,103.28,103.31,3947191
02-Oct-25,103.21,103.59,103.21,103.33,2770111
01-Oct-25,103.88,103.89,103.00,103.11,3555500
30-Sep-25,104.59,104.59,104.18,104.58,5798539
29-Sep-25,104.27,104.59,104.10,104.28,4361602
26-Sep-25,104.07,104.49,104.07,104.20,3846720
25-Sep-25,104.40,104.47,104.00,104.07,4791038
24-Sep-25,104.15,104.47,104.08,104.46,3872847
23-Sep-25,104.30,104.47,103.95,104.25,5179327
22-Sep-25,104.40,104.44,104.00,104.31,6098901
19-Sep-25,104.21,104.43,104.10,104.31,3291736
18-Sep-25,104.76,104.95,104.18,104.21,4662616
17-Sep-25,104.70,105.00,104.65,104.76,3026446
16-Sep-25,105.00,105.05,104.45,104.66,4362785
15-Sep-25,105.00,105.18,104.54,104.70,2585588
12-Sep-25,104.10,105.67,104.04,105.03,7855921
11-Sep-25,104.19,104.39,103.95,104.10,2363168
10-Sep-25,104.10,104.45,103.91,104.39,3948833
09-Sep-25,104.30,104.65,103.70,103.95,5388638
08-Sep-25,104.08,104.58,104.01,104.16,2347747
05-Sep-25,103.95,104.46,103.89,104.08,2377541
04-Sep-25,103.81,104.18,103.57,103.84,4004480
03-Sep-25,103.82,103.90,103.68,103.81,3625780
02-Sep-25,103.90,103.96,103.68,103.82,4969332
01-Sep-25,104.36,104.40,103.76,104.01,2808087
29-Aug-25,105.81,105.83,105.10,105.51,4538329
28-Aug-25,106.00,106.00,105.00,105.00,6523852
27-Aug-25,105.00,106.21,104.92,105.95,4104315
26-Aug-25,104.99,105.00,104.70,105.00,3130334
25-Aug-25,104.91,105.17,104.61,104.92,3218188
22-Aug-25,104.93,105.20,104.73,104.99,2699062
21-Aug-25,105.00,105.00,104.61,104.94,2920535
20-Aug-25,104.80,105.07,104.42,105.00,3397342
19-Aug-25,105.19,105.19,104.51,104.96,3430025
18-Aug-25,105.50,105.82,105.00,105.02,2565971
15-Aug-25,105.40,105.65,105.22,105.50,2142021
14-Aug-25,105.58,105.58,104.86,105.44,1865400
13-Aug-25,103.97,105.72,103.93,105.34,7402485
12-Aug-25,103.95,104.04,103.79,103.97,2866145
11-Aug-25,103.98,104.03,103.79,103.97,1950949
08-Aug-25,104.04,104.04,103.79,103.98,2363072
07-Aug-25,103.74,104.04,103.57,103.71,16818671
06-Aug-25,103.82,103.82,103.31,103.73,2971440
05-Aug-25,103.50,103.90,103.32,103.90,3253344
04-Aug-25,103.50,103.58,103.30,103.36,2967332
01-Aug-25,104.15,104.20,103.11,103.57,5526786
31-Jul-25,104.87,104.87,104.71,104.85,1527209
30-Jul-25,104.48,104.88,104.48,104.80,1730157
29-Jul-25,104.87,104.87,104.33,104.46,2700379
28-Jul-25,104.86,104.87,104.48,104.48,2422963
25-Jul-25,104.69,104.87,104.43,104.86,2725857
24-Jul-25,104.73,104.73,104.45,104.69,1395059
23-Jul-25,104.50,104.95,104.37,104.72,1805596
22-Jul-25,104.90,104.90,104.30,104.60,2075232
21-Jul-25,104.62,104.75,104.50,104.65,1736569
18-Jul-25,104.74,104.99,104.58,104.60,1982332
17-Jul-25,104.50,104.89,104.50,104.54,2263355
16-Jul-25,105.08,105.09,104.26,104.45,2012081
15-Jul-25,105.16,105.41,104.85,104.89,2198478
14-Jul-25,104.95,105.44,104.88,105.10,2054563
11-Jul-25,104.86,105.13,104.63,104.95,1955365
10-Jul-25,105.15,105.59,104.52,105.20,2181907
09-Jul-25,104.95,105.34,104.77,105.15,1105534
08-Jul-25,105.00,105.34,104.75,104.99,2037805
07-Jul-25,104.00,105.85,103.80,104.76,3409260
04-Jul-25,103.99,104.38,103.68,103.84,2589938
03-Jul-25,103.90,104.21,103.53,103.99,2268855
02-Jul-25,103.84,104.43,103.36,103.93,3011004
01-Jul-25,104.39,104.56,103.28,103.84,3693902

*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: KNUQ11