Cotação atual, histórico e gráfico do papel: KINP11

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 KINP11:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
06/07/2020	59,53%	6,90	18,49	11,59	10,55	19,20	38K	115
03/07/2020	0,00%	0,00	11,59	11,59	11,59	11,59	162	4
02/07/2020	4,04%	0,45	11,59	11,59	11,59	11,59	649	6
01/07/2020	-0,54%	-0,06	11,14	11,14	11,14	11,14	1K	1
29/06/2020	0,00%	0,00	11,20	11,20	11,20	11,20	224	1
24/06/2020	-9,68%	-1,20	11,20	12,39	11,12	12,50	1K	10
22/06/2020	-0,32%	-0,04	12,40	12,40	12,40	12,40	1K	4
18/06/2020	0,81%	0,10	12,44	12,35	12,34	12,44	2K	9
17/06/2020	11,98%	1,32	12,34	12,34	12,34	12,34	357	7
16/06/2020	-8,32%	-1,00	11,02	12,35	11,01	12,35	355	6
15/06/2020	0,00%	0,00	12,02	12,35	12,02	12,35	339	2

12/06/2020	9,27%	1,02	12,02	12,02	12,02	12,02	613	6
10/06/2020	-8,49%	-1,02	11,00	12,01	11,00	12,01	4K	3
09/06/2020	2,74%	0,32	12,02	12,02	12,02	12,02	24	1
08/06/2020	0,00%	0,00	11,70	11,70	11,70	11,70	46	1
05/06/2020	-2,66%	-0,32	11,70	12,00	11,70	12,00	82	3
04/06/2020	0,59%	0,07	12,02	11,95	11,95	12,02	6K	45
02/06/2020	2,14%	0,25	11,95	11,95	11,95	11,95	59	2
01/06/2020	-0,26%	-0,03	11,70	11,70	11,70	11,70	35	1
29/05/2020	6,64%	0,73	11,73	11,95	11,70	11,95	379	7
28/05/2020	0,00%	0,00	11,00	11,00	11,00	11,00	44	1
27/05/2020	0,00%	0,00	11,00	11,00	11,00	11,00	121	2
26/05/2020	-4,18%	-0,48	11,00	11,00	11,00	11,00	6K	5
25/05/2020	-0,17%	-0,02	11,48	11,49	11,48	11,49	34	2
21/05/2020	0,00%	0,00	11,50	11,50	11,20	11,50	606	4
20/05/2020	10,58%	1,10	11,50	10,13	10,13	11,50	53	5
19/05/2020	0,00%	0,00	10,40	10,77	10,40	11,95	2K	12
18/05/2020	-12,97%	-1,55	10,40	11,92	10,01	11,92	4K	16
15/05/2020	18,91%	1,90	11,95	11,30	11,00	11,95	11K	97
14/05/2020	-0,10%	-0,01	10,05	10,05	10,05	10,05	20	1
12/05/2020	0,10%	0,01	10,06	10,06	10,06	10,06	462	4
11/05/2020	-8,64%	-0,95	10,05	10,05	10,05	10,05	100	1
08/05/2020	0,00%	0,00	11,00	11,00	11,00	11,00	1K	1
07/05/2020	0,00%	0,00	11,00	11,00	11,00	11,00	11	1
30/04/2020	-0,09%	-0,01	11,00	11,00	11,00	11,00	22	1
28/04/2020	0,09%	0,01	11,01	11,00	11,00	12,50	5K	5
24/04/2020	-4,35%	-0,50	11,00	11,50	11,00	11,50	4K	6
23/04/2020	-8,00%	-1,00	11,50	11,50	11,50	11,50	46	1
20/04/2020	0,00%	0,00	12,50	12,20	12,20	12,50	98	4
17/04/2020	4,25%	0,51	12,50	11,00	11,00	12,50	56	2
15/04/2020	-4,08%	-0,51	11,99	11,99	11,99	11,99	743	1
13/04/2020	0,00%	0,00	12,50	12,50	12,50	12,50	125	2
09/04/2020	13,64%	1,50	12,50	12,50	12,50	12,50	112	1
08/04/2020	-9,84%	-1,20	11,00	12,50	11,00	12,50	980	5
07/04/2020	0,66%	0,08	12,20	12,20	12,20	12,20	280	3
06/04/2020	12,74%	1,37	12,12	12,12	12,12	12,12	375	3
03/04/2020	6,86%	0,69	10,75	10,50	10,50	10,75	236	2
01/04/2020	0,10%	0,01	10,06	10,06	10,06	10,06	623	1
30/03/2020	-9,05%	-1,00	10,05	10,05	10,05	10,05	30	1
26/03/2020	0,00%	0,00	11,05	11,12	11,05	11,12	110	3
24/03/2020	-10,53%	-1,30	11,05	11,45	11,05	11,45	3K	2
20/03/2020	0,24%	0,03	12,35	12,35	12,35	12,35	12	1
19/03/2020	-1,44%	-0,18	12,32	12,32	12,32	12,32	24	2
18/03/2020	0,00%	0,00	12,50	11,05	11,05	12,50	2K	11
17/03/2020	10,62%	1,20	12,50	13,00	12,50	13,00	213	3
16/03/2020	-15,04%	-2,00	11,30	12,50	11,15	12,50	71	6
13/03/2020	16,77%	1,91	13,30	13,35	13,30	13,35	53	2
12/03/2020	-12,38%	-1,61	11,39	12,50	11,39	12,50	4K	7
11/03/2020	11,97%	1,39	13,00	13,00	13,00	13,00	78	3
10/03/2020	-8,58%	-1,09	11,61	13,35	11,61	13,35	481	6
09/03/2020	10,43%	1,20	12,70	11,51	11,51	12,80	381	4
06/03/2020	-4,17%	-0,50	11,50	11,99	11,50	12,00	5K	7
05/03/2020	0,00%	0,00	12,00	12,00	12,00	12,00	2K	1
04/03/2020	4,35%	0,50	12,00	12,00	12,00	12,00	1K	1
02/03/2020	-0,43%	-0,05	11,50	11,50	11,50	11,50	34	1
28/02/2020	-11,15%	-1,45	11,55	11,55	11,55	11,55	57	1
26/02/2020	0,00%	0,00	13,00	13,00	13,00	13,00	65	1
21/02/2020	0,00%	0,00	13,00	13,40	13,00	13,40	858	5
20/02/2020	8,33%	1,00	13,00	12,50	12,50	13,40	4K	7
19/02/2020	-10,45%	-1,40	12,00	13,40	12,00	13,40	254	3
18/02/2020	7,20%	0,90	13,40	12,50	12,50	13,40	51	3
17/02/2020	-6,37%	-0,85	12,50	13,40	12,50	13,40	413	6
14/02/2020	2,69%	0,35	13,35	13,40	13,35	13,40	66	4
13/02/2020	0,78%	0,10	13,00	12,90	12,90	13,00	129	7
12/02/2020	12,08%	1,39	12,90	13,30	12,00	13,40	6K	19
11/02/2020	-11,46%	-1,49	11,51	11,51	11,51	11,51	115	1
10/02/2020	2,36%	0,30	13,00	13,30	13,00	13,30	52	2
07/02/2020	-5,22%	-0,70	12,70	13,40	12,10	13,40	6K	9
06/02/2020	20,18%	2,25	13,40	11,50	11,50	13,40	356	6
04/02/2020	-0,45%	-0,05	11,15	11,15	11,15	11,15	44	1
03/02/2020	-16,42%	-2,20	11,20	11,20	11,20	11,20	100	1
30/01/2020	0,00%	0,00	13,40	13,40	13,40	13,40	40	1
29/01/2020	0,00%	0,00	13,40	13,40	13,40	13,40	13	1
28/01/2020	0,00%	0,00	13,40	13,40	13,40	13,40	536	1
27/01/2020	0,00%	0,00	13,40	13,40	13,40	13,40	53	2
24/01/2020	0,00%	0,00	13,40	13,40	13,40	13,40	53	2
23/01/2020	0,00%	0,00	13,40	13,40	13,40	13,40	348	3
22/01/2020	0,00%	0,00	13,40	13,40	13,40	13,40	13	1
21/01/2020	0,00%	0,00	13,40	13,40	13,40	13,40	67	2
20/01/2020	0,00%	0,00	13,40	13,40	13,40	13,40	2K	4
17/01/2020	3,08%	0,40	13,40	13,40	13,00	13,40	2K	5
16/01/2020	-2,99%	-0,40	13,00	13,40	13,00	13,40	1K	4
15/01/2020	0,00%	0,00	13,40	13,40	13,40	13,40	32K	27
14/01/2020	-0,74%	-0,10	13,40	13,50	13,40	13,50	28K	22
10/01/2020	0,00%	0,00	13,50	13,50	13,50	13,50	54	2
08/01/2020	0,00%	0,00	13,50	13,50	13,50	13,50	2K	7
07/01/2020	0,00%	0,00	13,50	13,50	13,50	13,50	13	1
06/01/2020	0,37%	0,05	13,50	13,45	13,45	15,30	2K	15
03/01/2020	-2,54%	-0,35	13,45	13,21	13,21	15,40	2K	6
02/01/2020	0,00%	0,00	13,80	13,80	13,80	13,80	234	2
30/12/2019	12,20%	1,50	13,80	13,80	13,80	13,80	41	1
27/12/2019	-12,14%	-1,70	12,30	14,00	12,30	14,00	176	2
26/12/2019	3,70%	0,50	14,00	14,00	14,00	14,00	1K	2
23/12/2019	-1,89%	-0,26	13,50	13,50	13,50	13,99	865	10
20/12/2019	12,69%	1,55	13,76	13,79	13,76	13,79	96	2
19/12/2019	1,75%	0,21	12,21	13,90	12,00	16,00	3K	26
18/12/2019	-0,83%	-0,10	12,00	12,10	12,00	12,15	9K	6
17/12/2019	0,00%	0,00	12,10	12,10	12,10	12,10	12	1
16/12/2019	0,00%	0,00	12,10	12,30	12,10	12,30	586	6
12/12/2019	-3,97%	-0,50	12,10	13,95	12,00	16,99	23K	53
11/12/2019	9,09%	1,05	12,60	12,13	11,55	12,60	533	4
10/12/2019	-1,45%	-0,17	11,55	11,75	11,51	12,30	2K	17
09/12/2019	-16,88%	-2,38	11,72	14,00	11,50	14,00	2K	5
06/12/2019	-3,42%	-0,50	14,10	14,10	14,10	14,10	70	1
04/12/2019	8,15%	1,10	14,60	14,60	14,60	14,60	14	1
03/12/2019	-3,78%	-0,53	13,50	13,50	13,50	13,50	2K	5
02/12/2019	-2,50%	-0,36	14,03	14,35	13,00	14,50	1K	9
29/11/2019	0,00%	0,00	14,39	14,49	14,39	14,49	418	5
28/11/2019	17,95%	2,19	14,39	12,20	11,30	14,39	1K	6
27/11/2019	8,44%	0,95	12,20	13,00	12,20	14,25	3K	22
26/11/2019	1,08%	0,12	11,25	11,25	11,25	11,25	213	2
21/11/2019	-3,72%	-0,43	11,13	11,05	11,03	11,15	3K	17
19/11/2019	-11,42%	-1,49	11,56	13,00	11,50	13,00	4K	5
18/11/2019	-0,38%	-0,05	13,05	13,00	12,99	13,05	312	5
14/11/2019	-6,43%	-0,90	13,10	13,06	13,03	15,24	801	10
13/11/2019	2,94%	0,40	14,00	14,00	14,00	14,00	2K	4
12/11/2019	-6,21%	-0,90	13,60	14,70	12,99	14,70	338	5
11/11/2019	31,46%	3,47	14,50	11,53	11,50	14,50	812	9
08/11/2019	-0,36%	-0,04	11,03	11,06	11,03	11,06	1K	15
07/11/2019	-7,13%	-0,85	11,07	11,90	11,07	11,91	641	7
06/11/2019	-12,03%	-1,63	11,92	13,50	11,92	13,50	7K	21
05/11/2019	10,52%	1,29	13,55	16,25	13,55	16,28	23K	29
04/11/2019	1,74%	0,21	12,26	12,25	12,05	16,50	21K	93
01/11/2019	-	-	12,05	14,00	12,05	24,00	45K	89

Date,Open,High,Low,Close,Volume
06-Jul-20,11.59,19.20,10.55,18.49,38193
03-Jul-20,11.59,11.59,11.59,11.59,162
02-Jul-20,11.59,11.59,11.59,11.59,649
01-Jul-20,11.14,11.14,11.14,11.14,1024
29-Jun-20,11.20,11.20,11.20,11.20,224
24-Jun-20,12.39,12.50,11.12,11.20,1037
22-Jun-20,12.40,12.40,12.40,12.40,1289
18-Jun-20,12.35,12.44,12.34,12.44,1536
17-Jun-20,12.34,12.34,12.34,12.34,357
16-Jun-20,12.35,12.35,11.01,11.02,355
15-Jun-20,12.35,12.35,12.02,12.02,339
12-Jun-20,12.02,12.02,12.02,12.02,613
10-Jun-20,12.01,12.01,11.00,11.00,3661
09-Jun-20,12.02,12.02,12.02,12.02,24
08-Jun-20,11.70,11.70,11.70,11.70,46
05-Jun-20,12.00,12.00,11.70,11.70,82
04-Jun-20,11.95,12.02,11.95,12.02,5775
02-Jun-20,11.95,11.95,11.95,11.95,59
01-Jun-20,11.70,11.70,11.70,11.70,35
29-May-20,11.95,11.95,11.70,11.73,379
28-May-20,11.00,11.00,11.00,11.00,44
27-May-20,11.00,11.00,11.00,11.00,121
26-May-20,11.00,11.00,11.00,11.00,6116
25-May-20,11.49,11.49,11.48,11.48,34
21-May-20,11.50,11.50,11.20,11.50,606
20-May-20,10.13,11.50,10.13,11.50,53
19-May-20,10.77,11.95,10.40,10.40,1527
18-May-20,11.92,11.92,10.01,10.40,3557
15-May-20,11.30,11.95,11.00,11.95,11316
14-May-20,10.05,10.05,10.05,10.05,20
12-May-20,10.06,10.06,10.06,10.06,462
11-May-20,10.05,10.05,10.05,10.05,100
08-May-20,11.00,11.00,11.00,11.00,1089
07-May-20,11.00,11.00,11.00,11.00,11
30-Apr-20,11.00,11.00,11.00,11.00,22
28-Apr-20,11.00,12.50,11.00,11.01,4773
24-Apr-20,11.50,11.50,11.00,11.00,4291
23-Apr-20,11.50,11.50,11.50,11.50,46
20-Apr-20,12.20,12.50,12.20,12.50,98
17-Apr-20,11.00,12.50,11.00,12.50,56
15-Apr-20,11.99,11.99,11.99,11.99,743
13-Apr-20,12.50,12.50,12.50,12.50,125
09-Apr-20,12.50,12.50,12.50,12.50,112
08-Apr-20,12.50,12.50,11.00,11.00,980
07-Apr-20,12.20,12.20,12.20,12.20,280
06-Apr-20,12.12,12.12,12.12,12.12,375
03-Apr-20,10.50,10.75,10.50,10.75,236
01-Apr-20,10.06,10.06,10.06,10.06,623
30-Mar-20,10.05,10.05,10.05,10.05,30
26-Mar-20,11.12,11.12,11.05,11.05,110
24-Mar-20,11.45,11.45,11.05,11.05,3102
20-Mar-20,12.35,12.35,12.35,12.35,12
19-Mar-20,12.32,12.32,12.32,12.32,24
18-Mar-20,11.05,12.50,11.05,12.50,2389
17-Mar-20,13.00,13.00,12.50,12.50,213
16-Mar-20,12.50,12.50,11.15,11.30,71
13-Mar-20,13.35,13.35,13.30,13.30,53
12-Mar-20,12.50,12.50,11.39,11.39,3800
11-Mar-20,13.00,13.00,13.00,13.00,78
10-Mar-20,13.35,13.35,11.61,11.61,481
09-Mar-20,11.51,12.80,11.51,12.70,381
06-Mar-20,11.99,12.00,11.50,11.50,5314
05-Mar-20,12.00,12.00,12.00,12.00,2400
04-Mar-20,12.00,12.00,12.00,12.00,1116
02-Mar-20,11.50,11.50,11.50,11.50,34
28-Feb-20,11.55,11.55,11.55,11.55,57
26-Feb-20,13.00,13.00,13.00,13.00,65
21-Feb-20,13.40,13.40,13.00,13.00,858
20-Feb-20,12.50,13.40,12.50,13.00,4115
19-Feb-20,13.40,13.40,12.00,12.00,254
18-Feb-20,12.50,13.40,12.50,13.40,51
17-Feb-20,13.40,13.40,12.50,12.50,413
14-Feb-20,13.40,13.40,13.35,13.35,66
13-Feb-20,12.90,13.00,12.90,13.00,129
12-Feb-20,13.30,13.40,12.00,12.90,5640
11-Feb-20,11.51,11.51,11.51,11.51,115
10-Feb-20,13.30,13.30,13.00,13.00,52
07-Feb-20,13.40,13.40,12.10,12.70,5579
06-Feb-20,11.50,13.40,11.50,13.40,356
04-Feb-20,11.15,11.15,11.15,11.15,44
03-Feb-20,11.20,11.20,11.20,11.20,100
30-Jan-20,13.40,13.40,13.40,13.40,40
29-Jan-20,13.40,13.40,13.40,13.40,13
28-Jan-20,13.40,13.40,13.40,13.40,536
27-Jan-20,13.40,13.40,13.40,13.40,53
24-Jan-20,13.40,13.40,13.40,13.40,53
23-Jan-20,13.40,13.40,13.40,13.40,348
22-Jan-20,13.40,13.40,13.40,13.40,13
21-Jan-20,13.40,13.40,13.40,13.40,67
20-Jan-20,13.40,13.40,13.40,13.40,2144
17-Jan-20,13.40,13.40,13.00,13.40,1523
16-Jan-20,13.40,13.40,13.00,13.00,1057
15-Jan-20,13.40,13.40,13.40,13.40,31597
14-Jan-20,13.50,13.50,13.40,13.40,27831
10-Jan-20,13.50,13.50,13.50,13.50,54
08-Jan-20,13.50,13.50,13.50,13.50,2376
07-Jan-20,13.50,13.50,13.50,13.50,13
06-Jan-20,13.45,15.30,13.45,13.50,2072
03-Jan-20,13.21,15.40,13.21,13.45,2437
02-Jan-20,13.80,13.80,13.80,13.80,234
30-Dec-19,13.80,13.80,13.80,13.80,41
27-Dec-19,14.00,14.00,12.30,12.30,176
26-Dec-19,14.00,14.00,14.00,14.00,1414
23-Dec-19,13.50,13.99,13.50,13.50,865
20-Dec-19,13.79,13.79,13.76,13.76,96
19-Dec-19,13.90,16.00,12.00,12.21,3399
18-Dec-19,12.10,12.15,12.00,12.00,9315
17-Dec-19,12.10,12.10,12.10,12.10,12
16-Dec-19,12.30,12.30,12.10,12.10,586
12-Dec-19,13.95,16.99,12.00,12.10,23239
11-Dec-19,12.13,12.60,11.55,12.60,533
10-Dec-19,11.75,12.30,11.51,11.55,1986
09-Dec-19,14.00,14.00,11.50,11.72,1911
06-Dec-19,14.10,14.10,14.10,14.10,70
04-Dec-19,14.60,14.60,14.60,14.60,14
03-Dec-19,13.50,13.50,13.50,13.50,1579
02-Dec-19,14.35,14.50,13.00,14.03,1079
29-Nov-19,14.49,14.49,14.39,14.39,418
28-Nov-19,12.20,14.39,11.30,14.39,1303
27-Nov-19,13.00,14.25,12.20,12.20,3415
26-Nov-19,11.25,11.25,11.25,11.25,213
21-Nov-19,11.05,11.15,11.03,11.13,3320
19-Nov-19,13.00,13.00,11.50,11.56,4366
18-Nov-19,13.00,13.05,12.99,13.05,312
14-Nov-19,13.06,15.24,13.03,13.10,801
13-Nov-19,14.00,14.00,14.00,14.00,1680
12-Nov-19,14.70,14.70,12.99,13.60,338
11-Nov-19,11.53,14.50,11.50,14.50,812
08-Nov-19,11.06,11.06,11.03,11.03,1246
07-Nov-19,11.90,11.91,11.07,11.07,641
06-Nov-19,13.50,13.50,11.92,11.92,7487
05-Nov-19,16.25,16.28,13.55,13.55,22806
04-Nov-19,12.25,16.50,12.05,12.26,20813
01-Nov-19,14.00,24.00,12.05,12.05,45136

*exoneração de responsabilidade

compartilhe o ibovX

baixe o app do ibovX

links do ibovX
home
histórico por papel Bovespa
histórico do Ibovespa
maiores baixas Bovespa
maiores altas Bovespa
papéis com baixas 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
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
cotação moedas / Bitcoin
meus papéis Bovespa
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: KINP11

cotações, gráficos e mais...