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
09/10/2024	-0,75%	-0,78	103,39	104,16	103,01	104,17	5M	3.075
08/10/2024	-0,42%	-0,44	104,17	104,82	104,13	105,43	2M	2.873
07/10/2024	-0,29%	-0,30	104,61	104,95	104,57	105,22	3M	2.612
04/10/2024	0,13%	0,14	104,91	105,23	104,79	105,23	1M	4.233
03/10/2024	-0,22%	-0,23	104,77	105,45	104,76	105,45	3M	7.565
02/10/2024	0,23%	0,24	105,00	104,76	104,68	105,87	2M	2.170
01/10/2024	-1,50%	-1,59	104,76	105,47	104,38	106,59	4M	2.549

30/09/2024	0,03%	0,03	106,35	106,80	105,57	107,65	2M	3.784
27/09/2024	0,78%	0,82	106,32	105,55	105,54	107,50	5M	8.050
26/09/2024	-0,22%	-0,23	105,50	105,73	105,30	106,21	3M	4.164
25/09/2024	0,40%	0,42	105,73	105,34	105,20	106,00	2M	2.346
24/09/2024	-0,25%	-0,26	105,31	105,29	104,94	105,76	4M	10.286
23/09/2024	-0,09%	-0,10	105,57	105,65	105,00	106,79	7M	8.886
20/09/2024	0,07%	0,07	105,67	105,60	104,90	105,86	8M	7.272
19/09/2024	-0,13%	-0,14	105,60	105,62	105,53	105,88	5M	1.605
18/09/2024	0,47%	0,49	105,74	105,24	105,00	105,81	2M	4.847
17/09/2024	0,37%	0,39	105,25	104,82	104,82	105,69	2M	2.803
16/09/2024	-0,28%	-0,29	104,86	104,84	104,75	105,28	2M	1.996
13/09/2024	0,16%	0,17	105,15	104,81	104,72	105,50	2M	2.437
12/09/2024	-0,49%	-0,52	104,98	105,28	104,82	105,70	3M	4.995
11/09/2024	-0,23%	-0,24	105,50	105,26	104,92	105,94	2M	5.064
10/09/2024	0,85%	0,89	105,74	104,73	104,73	105,80	2M	3.788
09/09/2024	0,10%	0,10	104,85	105,46	104,70	105,46	3M	3.094
06/09/2024	-0,35%	-0,37	104,75	105,06	104,70	105,49	2M	3.090
05/09/2024	-0,47%	-0,50	105,12	105,62	104,82	106,00	3M	5.344
04/09/2024	-0,11%	-0,12	105,62	105,68	105,10	106,05	1M	3.583
03/09/2024	0,37%	0,39	105,74	105,35	105,04	105,74	2M	4.567
02/09/2024	-0,73%	-0,78	105,35	106,00	105,00	107,53	2M	3.092
30/08/2024	1,08%	1,13	106,13	105,05	104,63	106,19	2M	1.174
29/08/2024	0,10%	0,10	105,00	105,22	104,75	105,40	2M	460
28/08/2024	-0,96%	-1,02	104,90	106,00	104,74	106,00	4M	4.514
27/08/2024	0,16%	0,17	105,92	105,75	105,10	106,00	2M	3.940
26/08/2024	0,58%	0,61	105,75	104,75	104,75	106,00	3M	3.408
23/08/2024	-0,06%	-0,06	105,14	104,60	104,52	105,46	2M	5.716
22/08/2024	-0,44%	-0,46	105,20	105,64	104,73	105,65	2M	6.302
21/08/2024	0,45%	0,47	105,66	104,80	104,80	105,90	3M	4.769
20/08/2024	0,76%	0,79	105,19	104,40	104,40	105,39	2M	3.020
19/08/2024	0,19%	0,20	104,40	104,30	104,20	104,84	1M	2.679
16/08/2024	-0,10%	-0,10	104,20	104,30	104,07	104,30	755K	2.205
15/08/2024	0,01%	0,01	104,30	104,28	103,78	104,52	1M	1.940
14/08/2024	0,81%	0,84	104,29	103,55	103,30	104,95	4M	5.587
13/08/2024	0,24%	0,25	103,45	103,30	103,12	104,16	2M	4.711
12/08/2024	0,18%	0,19	103,20	103,20	103,01	103,57	1M	3.077
09/08/2024	0,00%	0,00	103,01	103,11	103,01	103,41	1M	1.874
08/08/2024	-0,42%	-0,43	103,01	103,44	103,01	103,70	2M	3.107
07/08/2024	0,27%	0,28	103,44	103,17	103,01	103,48	1M	923
06/08/2024	0,11%	0,11	103,16	103,07	103,01	103,75	2M	1.019
05/08/2024	-0,53%	-0,55	103,05	103,60	103,03	103,98	2M	1.279
02/08/2024	0,13%	0,13	103,60	103,47	103,47	104,48	1M	2.836
01/08/2024	-1,27%	-1,33	103,47	104,18	102,42	104,18	3M	1.692
31/07/2024	0,90%	0,93	104,80	103,87	103,75	105,06	1M	2.476
30/07/2024	-0,32%	-0,33	103,87	104,30	103,64	104,67	2M	2.154
29/07/2024	0,09%	0,09	104,20	104,14	104,00	104,80	2M	2.817
26/07/2024	-0,27%	-0,28	104,11	104,45	103,85	105,04	3M	4.944
25/07/2024	-0,45%	-0,47	104,39	104,95	103,75	105,09	3M	4.844
24/07/2024	-0,23%	-0,24	104,86	104,85	104,57	105,39	2M	3.667
23/07/2024	0,05%	0,05	105,10	105,05	104,62	105,69	2M	3.440
22/07/2024	-0,70%	-0,74	105,05	105,23	104,51	105,70	2M	5.046
19/07/2024	0,99%	1,04	105,79	104,75	104,01	105,90	3M	4.113
18/07/2024	0,38%	0,40	104,75	104,50	104,25	104,75	799K	385
17/07/2024	0,43%	0,45	104,35	104,10	103,50	104,59	2M	1.443
16/07/2024	-0,13%	-0,14	103,90	104,04	103,84	104,59	1M	424
15/07/2024	-0,12%	-0,13	104,04	104,02	103,89	104,89	1M	465
12/07/2024	0,47%	0,49	104,17	104,12	103,61	104,89	2M	3.054
11/07/2024	-0,22%	-0,23	103,68	104,13	103,56	105,00	2M	3.669
10/07/2024	-1,09%	-1,14	103,91	104,80	103,80	105,27	3M	2.860
09/07/2024	-0,23%	-0,24	105,05	105,00	104,00	105,27	2M	2.381
08/07/2024	0,47%	0,49	105,29	104,80	104,47	105,66	1M	2.265
05/07/2024	0,10%	0,10	104,80	104,70	104,37	105,00	2M	1.686
04/07/2024	0,10%	0,10	104,70	104,61	104,50	105,24	2M	1.477
03/07/2024	-0,16%	-0,17	104,60	104,47	104,07	105,61	2M	1.574
02/07/2024	0,93%	0,97	104,77	103,85	103,57	106,15	9M	8.495
01/07/2024	-1,54%	-1,62	103,80	103,98	103,00	104,39	2M	3.754
28/06/2024	0,04%	0,04	105,42	105,29	104,54	105,78	4M	6.200
27/06/2024	0,82%	0,86	105,38	104,85	104,60	105,48	1M	2.796
26/06/2024	0,52%	0,54	104,52	105,00	104,26	105,00	2M	2.559
25/06/2024	-0,45%	-0,47	103,98	103,84	103,82	105,30	4M	8.161
24/06/2024	-0,07%	-0,07	104,45	104,00	103,69	105,19	2M	3.522
21/06/2024	0,50%	0,52	104,52	104,40	104,00	104,95	3M	8.035
20/06/2024	0,38%	0,39	104,00	103,95	103,62	104,69	3M	6.855
19/06/2024	-0,33%	-0,34	103,61	104,30	103,55	104,30	2M	5.120
18/06/2024	0,19%	0,20	103,95	103,99	103,75	104,89	4M	6.341
17/06/2024	-0,13%	-0,14	103,75	103,89	103,40	104,00	3M	2.843
14/06/2024	0,48%	0,50	103,89	103,10	102,60	104,25	3M	2.178
13/06/2024	-0,57%	-0,59	103,39	103,81	102,85	103,81	2M	1.809
12/06/2024	0,08%	0,08	103,98	103,91	103,25	105,00	2M	2.367
11/06/2024	-1,24%	-1,30	103,90	104,60	103,90	104,78	871K	566
10/06/2024	0,38%	0,40	105,20	104,79	103,99	105,20	2M	3.334
07/06/2024	0,10%	0,10	104,80	104,69	104,40	104,80	1M	2.926
06/06/2024	-0,19%	-0,20	104,70	104,99	104,51	105,18	1M	391
05/06/2024	-0,37%	-0,39	104,90	105,28	104,70	105,28	505K	743
04/06/2024	0,22%	0,23	105,29	105,30	104,58	105,30	1M	509
03/06/2024	-0,59%	-0,62	105,06	104,05	104,05	106,56	1M	1.874
31/05/2024	-0,45%	-0,48	105,68	106,25	105,12	106,48	1M	1.655
29/05/2024	1,78%	1,86	106,16	104,30	104,20	107,29	967K	922
28/05/2024	-0,28%	-0,29	104,30	104,50	104,07	104,50	1M	1.021
27/05/2024	-0,01%	-0,01	104,59	104,59	104,40	104,69	1M	2.375
24/05/2024	0,20%	0,21	104,60	104,38	104,29	105,34	1M	3.427
23/05/2024	-0,01%	-0,01	104,39	104,44	104,01	104,44	389K	365
22/05/2024	0,43%	0,45	104,40	104,41	104,20	104,57	891K	204
21/05/2024	-0,05%	-0,05	103,95	104,30	103,90	104,54	927K	343
20/05/2024	-0,19%	-0,20	104,00	104,45	103,82	104,52	1M	512
17/05/2024	0,48%	0,50	104,20	104,16	104,00	104,68	653K	724
16/05/2024	0,05%	0,05	103,70	104,00	103,55	104,16	1M	2.468
15/05/2024	0,14%	0,15	103,65	103,55	103,50	105,15	4M	4.084
14/05/2024	0,24%	0,25	103,50	103,47	103,29	103,55	750K	1.372
13/05/2024	-0,48%	-0,50	103,25	103,75	103,03	103,89	2M	793
10/05/2024	0,51%	0,53	103,75	103,22	103,01	103,95	2M	1.889
09/05/2024	0,00%	0,00	103,22	103,22	103,05	103,22	2M	138
08/05/2024	-0,08%	-0,08	103,22	103,30	103,06	104,44	5M	1.906
07/05/2024	-0,07%	-0,07	103,30	103,42	103,26	103,43	2M	348
06/05/2024	-0,20%	-0,21	103,37	103,60	103,34	103,60	2M	536
03/05/2024	0,56%	0,58	103,58	103,01	103,00	103,60	2M	707
02/05/2024	-1,06%	-1,10	103,00	104,08	103,00	104,08	647K	741
30/04/2024	-0,29%	-0,30	104,10	105,39	104,05	105,39	409K	1.035
29/04/2024	1,00%	1,03	104,40	103,37	103,37	106,79	1M	472
26/04/2024	-0,33%	-0,34	103,37	103,75	103,30	104,15	887K	3.273
25/04/2024	-0,13%	-0,14	103,71	103,85	103,55	103,85	2M	204
24/04/2024	-0,35%	-0,36	103,85	103,95	103,39	104,15	1M	1.280
23/04/2024	0,58%	0,60	104,21	103,61	103,04	104,50	1M	329
22/04/2024	0,00%	0,00	103,61	103,60	102,90	103,61	572K	377
19/04/2024	-0,08%	-0,08	103,61	103,30	102,98	103,88	923K	1.780
18/04/2024	0,74%	0,76	103,69	102,93	102,69	103,69	554K	768
17/04/2024	0,08%	0,08	102,93	103,00	102,80	103,95	6M	514
16/04/2024	0,82%	0,84	102,85	102,44	102,36	102,98	515K	335
15/04/2024	-0,92%	-0,95	102,01	102,97	101,95	103,00	3M	440
12/04/2024	-0,03%	-0,03	102,96	103,08	102,78	103,08	717K	550
11/04/2024	-0,06%	-0,06	102,99	103,37	102,98	103,37	758K	101
10/04/2024	-0,10%	-0,10	103,05	103,45	103,05	103,45	757K	216
09/04/2024	0,15%	0,15	103,15	103,00	103,00	103,49	527K	260
08/04/2024	-0,32%	-0,33	103,00	103,50	102,95	103,50	1M	1.156
05/04/2024	0,19%	0,20	103,33	103,39	102,80	103,50	1M	287
04/04/2024	0,46%	0,47	103,13	103,05	102,76	103,19	359K	49
03/04/2024	-	-	102,66	102,40	102,40	103,09	441K	108

Date,Open,High,Low,Close,Volume
09-Oct-24,104.16,104.17,103.01,103.39,5489525
08-Oct-24,104.82,105.43,104.13,104.17,1859717
07-Oct-24,104.95,105.22,104.57,104.61,3115749
04-Oct-24,105.23,105.23,104.79,104.91,1158069
03-Oct-24,105.45,105.45,104.76,104.77,2910946
02-Oct-24,104.76,105.87,104.68,105.00,2471832
01-Oct-24,105.47,106.59,104.38,104.76,3834584
30-Sep-24,106.80,107.65,105.57,106.35,2361093
27-Sep-24,105.55,107.50,105.54,106.32,5076692
26-Sep-24,105.73,106.21,105.30,105.50,2948729
25-Sep-24,105.34,106.00,105.20,105.73,2430227
24-Sep-24,105.29,105.76,104.94,105.31,3869964
23-Sep-24,105.65,106.79,105.00,105.57,6567262
20-Sep-24,105.60,105.86,104.90,105.67,8200654
19-Sep-24,105.62,105.88,105.53,105.60,4746779
18-Sep-24,105.24,105.81,105.00,105.74,1926574
17-Sep-24,104.82,105.69,104.82,105.25,2152542
16-Sep-24,104.84,105.28,104.75,104.86,1791655
13-Sep-24,104.81,105.50,104.72,105.15,1787786
12-Sep-24,105.28,105.70,104.82,104.98,2802591
11-Sep-24,105.26,105.94,104.92,105.50,2432263
10-Sep-24,104.73,105.80,104.73,105.74,1799768
09-Sep-24,105.46,105.46,104.70,104.85,2984425
06-Sep-24,105.06,105.49,104.70,104.75,1699673
05-Sep-24,105.62,106.00,104.82,105.12,2751333
04-Sep-24,105.68,106.05,105.10,105.62,1283542
03-Sep-24,105.35,105.74,105.04,105.74,1763479
02-Sep-24,106.00,107.53,105.00,105.35,1897661
30-Aug-24,105.05,106.19,104.63,106.13,1825344
29-Aug-24,105.22,105.40,104.75,105.00,1818562
28-Aug-24,106.00,106.00,104.74,104.90,3781500
27-Aug-24,105.75,106.00,105.10,105.92,2277051
26-Aug-24,104.75,106.00,104.75,105.75,2864329
23-Aug-24,104.60,105.46,104.52,105.14,1973871
22-Aug-24,105.64,105.65,104.73,105.20,2138383
21-Aug-24,104.80,105.90,104.80,105.66,2739981
20-Aug-24,104.40,105.39,104.40,105.19,2017335
19-Aug-24,104.30,104.84,104.20,104.40,1246583
16-Aug-24,104.30,104.30,104.07,104.20,755101
15-Aug-24,104.28,104.52,103.78,104.30,1264366
14-Aug-24,103.55,104.95,103.30,104.29,3741313
13-Aug-24,103.30,104.16,103.12,103.45,1713793
12-Aug-24,103.20,103.57,103.01,103.20,1475743
09-Aug-24,103.11,103.41,103.01,103.01,1186890
08-Aug-24,103.44,103.70,103.01,103.01,1981556
07-Aug-24,103.17,103.48,103.01,103.44,1064377
06-Aug-24,103.07,103.75,103.01,103.16,2320600
05-Aug-24,103.60,103.98,103.03,103.05,2115726
02-Aug-24,103.47,104.48,103.47,103.60,1134687
01-Aug-24,104.18,104.18,102.42,103.47,3050499
31-Jul-24,103.87,105.06,103.75,104.80,1427617
30-Jul-24,104.30,104.67,103.64,103.87,1969037
29-Jul-24,104.14,104.80,104.00,104.20,1526561
26-Jul-24,104.45,105.04,103.85,104.11,3121844
25-Jul-24,104.95,105.09,103.75,104.39,3389931
24-Jul-24,104.85,105.39,104.57,104.86,1758792
23-Jul-24,105.05,105.69,104.62,105.10,1859745
22-Jul-24,105.23,105.70,104.51,105.05,1873969
19-Jul-24,104.75,105.90,104.01,105.79,2593094
18-Jul-24,104.50,104.75,104.25,104.75,799451
17-Jul-24,104.10,104.59,103.50,104.35,1776897
16-Jul-24,104.04,104.59,103.84,103.90,1081716
15-Jul-24,104.02,104.89,103.89,104.04,1386008
12-Jul-24,104.12,104.89,103.61,104.17,1907084
11-Jul-24,104.13,105.00,103.56,103.68,2033294
10-Jul-24,104.80,105.27,103.80,103.91,2885013
09-Jul-24,105.00,105.27,104.00,105.05,1868924
08-Jul-24,104.80,105.66,104.47,105.29,1262626
05-Jul-24,104.70,105.00,104.37,104.80,1584135
04-Jul-24,104.61,105.24,104.50,104.70,1801746
03-Jul-24,104.47,105.61,104.07,104.60,1808861
02-Jul-24,103.85,106.15,103.57,104.77,9223517
01-Jul-24,103.98,104.39,103.00,103.80,2327583
28-Jun-24,105.29,105.78,104.54,105.42,3566758
27-Jun-24,104.85,105.48,104.60,105.38,1345169
26-Jun-24,105.00,105.00,104.26,104.52,2411533
25-Jun-24,103.84,105.30,103.82,103.98,4055455
24-Jun-24,104.00,105.19,103.69,104.45,2090196
21-Jun-24,104.40,104.95,104.00,104.52,2658666
20-Jun-24,103.95,104.69,103.62,104.00,2718787
19-Jun-24,104.30,104.30,103.55,103.61,2277988
18-Jun-24,103.99,104.89,103.75,103.95,3713380
17-Jun-24,103.89,104.00,103.40,103.75,2819812
14-Jun-24,103.10,104.25,102.60,103.89,2582914
13-Jun-24,103.81,103.81,102.85,103.39,2075571
12-Jun-24,103.91,105.00,103.25,103.98,1579395
11-Jun-24,104.60,104.78,103.90,103.90,870644
10-Jun-24,104.79,105.20,103.99,105.20,2372694
07-Jun-24,104.69,104.80,104.40,104.80,1332135
06-Jun-24,104.99,105.18,104.51,104.70,1023628
05-Jun-24,105.28,105.28,104.70,104.90,504553
04-Jun-24,105.30,105.30,104.58,105.29,1338773
03-Jun-24,104.05,106.56,104.05,105.06,1425299
31-May-24,106.25,106.48,105.12,105.68,1206338
29-May-24,104.30,107.29,104.20,106.16,966550
28-May-24,104.50,104.50,104.07,104.30,1451108
27-May-24,104.59,104.69,104.40,104.59,1366632
24-May-24,104.38,105.34,104.29,104.60,1284438
23-May-24,104.44,104.44,104.01,104.39,388687
22-May-24,104.41,104.57,104.20,104.40,890637
21-May-24,104.30,104.54,103.90,103.95,926602
20-May-24,104.45,104.52,103.82,104.00,1155176
17-May-24,104.16,104.68,104.00,104.20,653227
16-May-24,104.00,104.16,103.55,103.70,1303647
15-May-24,103.55,105.15,103.50,103.65,4286031
14-May-24,103.47,103.55,103.29,103.50,750439
13-May-24,103.75,103.89,103.03,103.25,2400219
10-May-24,103.22,103.95,103.01,103.75,2319951
09-May-24,103.22,103.22,103.05,103.22,1730385
08-May-24,103.30,104.44,103.06,103.22,5388774
07-May-24,103.42,103.43,103.26,103.30,1940661
06-May-24,103.60,103.60,103.34,103.37,1716739
03-May-24,103.01,103.60,103.00,103.58,1896742
02-May-24,104.08,104.08,103.00,103.00,646927
30-Apr-24,105.39,105.39,104.05,104.10,408945
29-Apr-24,103.37,106.79,103.37,104.40,1056232
26-Apr-24,103.75,104.15,103.30,103.37,887093
25-Apr-24,103.85,103.85,103.55,103.71,1578004
24-Apr-24,103.95,104.15,103.39,103.85,1412046
23-Apr-24,103.61,104.50,103.04,104.21,1106607
22-Apr-24,103.60,103.61,102.90,103.61,571651
19-Apr-24,103.30,103.88,102.98,103.61,923160
18-Apr-24,102.93,103.69,102.69,103.69,553900
17-Apr-24,103.00,103.95,102.80,102.93,5589875
16-Apr-24,102.44,102.98,102.36,102.85,514645
15-Apr-24,102.97,103.00,101.95,102.01,2576904
12-Apr-24,103.08,103.08,102.78,102.96,716713
11-Apr-24,103.37,103.37,102.98,102.99,758348
10-Apr-24,103.45,103.45,103.05,103.05,756914
09-Apr-24,103.00,103.49,103.00,103.15,526795
08-Apr-24,103.50,103.50,102.95,103.00,1360323
05-Apr-24,103.39,103.50,102.80,103.33,1168611
04-Apr-24,103.05,103.19,102.76,103.13,358536
03-Apr-24,102.40,103.09,102.40,102.66,441155

*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