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
14/01/2021	0,07%	0,01	13,81	13,80	13,80	13,85	1K	9
13/01/2021	0,00%	0,00	13,80	13,80	13,78	13,85	12K	22
12/01/2021	6,07%	0,79	13,80	13,84	13,80	13,85	2K	14
11/01/2021	0,08%	0,01	13,01	13,01	13,01	13,01	13	1
08/01/2021	-7,14%	-1,00	13,00	13,83	13,00	13,85	1K	10
07/01/2021	1,23%	0,17	14,00	13,66	13,66	14,00	6K	14
06/01/2021	2,44%	0,33	13,83	14,05	13,83	14,10	6K	21
05/01/2021	1,96%	0,26	13,50	13,50	13,50	13,50	1K	3
30/12/2020	-5,02%	-0,70	13,24	13,94	13,24	13,94	190	4
29/12/2020	0,00%	0,00	13,94	13,93	13,93	13,94	362	4
28/12/2020	1,90%	0,26	13,94	13,93	13,93	13,94	557	3

23/12/2020	-1,23%	-0,17	13,68	13,68	13,68	13,68	54	2
22/12/2020	8,12%	1,04	13,85	13,93	13,85	13,93	249	3
21/12/2020	0,00%	0,00	12,81	12,81	12,81	12,81	25	1
18/12/2020	0,00%	0,00	12,81	12,81	12,81	12,81	12	1
17/12/2020	-2,66%	-0,35	12,81	12,98	12,61	13,14	475	10
16/12/2020	-3,24%	-0,44	13,16	13,01	13,00	13,94	525	9
15/12/2020	-1,23%	-0,17	13,60	13,60	13,60	13,60	13	1
14/12/2020	-1,22%	-0,17	13,77	13,77	13,77	13,77	27	1
11/12/2020	0,00%	0,00	13,94	13,94	13,94	13,94	97	2
09/12/2020	7,23%	0,94	13,94	13,95	13,00	13,95	177	7
08/12/2020	0,00%	0,00	13,00	13,00	13,00	13,00	858	1
04/12/2020	0,00%	0,00	13,00	13,00	13,00	13,00	338	1
03/12/2020	-3,70%	-0,50	13,00	13,00	13,00	13,00	1K	1
02/12/2020	0,75%	0,10	13,50	13,24	13,24	13,50	404	2
01/12/2020	1,21%	0,16	13,40	13,40	13,40	13,40	26	1
30/11/2020	-1,93%	-0,26	13,24	13,50	13,24	13,50	252	4
27/11/2020	0,00%	0,00	13,50	13,50	13,50	13,50	40	2
26/11/2020	0,00%	0,00	13,50	13,50	13,50	13,50	1K	3
25/11/2020	1,96%	0,26	13,50	13,50	13,50	13,50	13	1
24/11/2020	-5,29%	-0,74	13,24	13,24	13,24	13,40	145	7
20/11/2020	-0,07%	-0,01	13,98	13,99	13,98	13,99	55	2
19/11/2020	0,00%	0,00	13,99	13,99	13,99	13,99	965	2
18/11/2020	3,63%	0,49	13,99	13,99	13,99	13,99	1K	3
16/11/2020	-3,50%	-0,49	13,50	14,00	13,50	14,00	2K	11
13/11/2020	3,63%	0,49	13,99	14,00	13,97	14,00	1K	5
12/11/2020	-3,57%	-0,50	13,50	14,00	13,50	14,20	110	7
11/11/2020	3,70%	0,50	14,00	14,00	14,00	14,17	225	5
10/11/2020	-3,23%	-0,45	13,50	13,99	13,50	13,99	110	3
09/11/2020	0,00%	0,00	13,95	13,95	13,95	13,95	13	1
05/11/2020	5,68%	0,75	13,95	14,00	13,20	14,00	961	4
04/11/2020	1,15%	0,15	13,20	13,20	13,20	13,20	660	2
03/11/2020	-5,43%	-0,75	13,05	13,80	13,05	13,80	6K	6
30/10/2020	2,91%	0,39	13,80	13,80	13,80	13,80	13	1
29/10/2020	-6,81%	-0,98	13,41	13,40	13,40	13,41	965	5
28/10/2020	4,35%	0,60	14,39	13,80	13,80	14,39	85	2
27/10/2020	-1,50%	-0,21	13,79	14,00	13,60	14,00	648	13
26/10/2020	-0,64%	-0,09	14,00	14,00	14,00	14,00	14	1
23/10/2020	0,71%	0,10	14,09	14,00	14,00	14,39	183	5
22/10/2020	-0,07%	-0,01	13,99	14,00	13,99	14,00	853	3
21/10/2020	-3,45%	-0,50	14,00	14,47	14,00	14,47	172	4
20/10/2020	3,57%	0,50	14,50	14,50	14,50	14,50	377	2
19/10/2020	0,36%	0,05	14,00	14,00	14,00	14,00	308	4
16/10/2020	0,00%	0,00	13,95	14,00	13,95	14,00	27	2
15/10/2020	-7,62%	-1,15	13,95	14,00	13,95	14,01	11K	10
14/10/2020	4,14%	0,60	15,10	14,50	14,00	15,10	3K	16
13/10/2020	3,57%	0,50	14,50	14,40	14,40	14,60	116	8
09/10/2020	6,06%	0,80	14,00	14,97	14,00	14,99	3K	15
08/10/2020	-0,75%	-0,10	13,20	13,40	13,20	13,40	26	2
06/10/2020	2,31%	0,30	13,30	13,30	13,30	14,60	134	4
05/10/2020	-7,14%	-1,00	13,00	14,00	13,00	14,00	2K	10
02/10/2020	2,87%	0,39	14,00	14,00	14,00	14,35	530	4
30/09/2020	-1,38%	-0,19	13,61	13,81	13,61	13,81	941	5
29/09/2020	-8,00%	-1,20	13,80	13,80	13,80	13,80	13	1
28/09/2020	8,70%	1,20	15,00	13,80	13,80	15,00	116	6
25/09/2020	-1,78%	-0,25	13,80	14,00	13,80	14,00	41	2
24/09/2020	0,00%	0,00	14,05	14,06	14,05	14,06	70	2
23/09/2020	0,00%	0,00	14,05	14,05	14,05	14,05	604	1
22/09/2020	0,00%	0,00	14,05	13,91	13,80	14,05	4K	10
21/09/2020	0,57%	0,08	14,05	13,83	13,83	15,50	955	13
18/09/2020	0,58%	0,08	13,97	13,90	13,83	15,66	4K	22
17/09/2020	-4,86%	-0,71	13,89	13,83	13,83	14,00	831	8
16/09/2020	2,74%	0,39	14,60	14,21	14,21	14,60	28	2
15/09/2020	-2,34%	-0,34	14,21	14,20	13,80	15,00	291	7
14/09/2020	-3,51%	-0,53	14,55	14,60	13,90	14,66	4K	21
11/09/2020	0,53%	0,08	15,08	14,55	14,55	15,08	44	3
10/09/2020	2,46%	0,36	15,00	15,95	14,64	15,95	478	6
09/09/2020	-4,94%	-0,76	14,64	15,60	14,60	15,60	59	3
08/09/2020	5,77%	0,84	15,40	15,00	15,00	15,95	1K	12
04/09/2020	-1,62%	-0,24	14,56	14,55	14,55	14,57	72	4
03/09/2020	-4,52%	-0,70	14,80	15,61	14,80	15,70	123	6
02/09/2020	4,73%	0,70	15,50	16,00	14,60	16,00	1K	21
01/09/2020	-6,33%	-1,00	14,80	15,79	14,80	15,79	1K	7
31/08/2020	8,22%	1,20	15,80	15,50	15,50	15,80	296	9
28/08/2020	0,62%	0,09	14,60	14,70	14,30	14,70	290	9
27/08/2020	7,32%	0,99	14,51	14,51	14,51	14,60	72	5
26/08/2020	-7,40%	-1,08	13,52	14,65	13,52	14,65	157	11
25/08/2020	0,00%	0,00	14,60	16,50	14,60	16,50	1K	9
24/08/2020	-2,34%	-0,35	14,60	14,90	14,60	14,95	59	4
21/08/2020	6,56%	0,92	14,95	14,00	14,00	15,55	2K	27
20/08/2020	-6,40%	-0,96	14,03	14,99	14,03	17,00	6K	38
19/08/2020	0,27%	0,04	14,99	14,01	14,00	14,99	730	4
18/08/2020	6,71%	0,94	14,95	15,10	14,94	15,10	4K	5
17/08/2020	0,00%	0,00	14,01	14,00	14,00	14,02	2K	8
11/08/2020	-6,60%	-0,99	14,01	15,00	14,01	16,95	9K	35
10/08/2020	0,00%	0,00	15,00	14,93	14,93	15,00	298	3
07/08/2020	0,07%	0,01	15,00	14,40	12,68	15,38	884	23
06/08/2020	17,48%	2,23	14,99	13,60	13,60	14,99	224	7
05/08/2020	-17,41%	-2,69	12,76	15,45	12,65	15,45	1K	21
04/08/2020	10,36%	1,45	15,45	15,50	15,45	15,50	772	6
31/07/2020	-7,59%	-1,15	14,00	15,12	14,00	15,12	1K	6
30/07/2020	4,12%	0,60	15,15	15,15	15,15	15,15	15	1
29/07/2020	0,00%	0,00	14,55	14,55	14,55	14,55	72	1
28/07/2020	0,34%	0,05	14,55	14,50	14,50	14,55	494	5
27/07/2020	-3,33%	-0,50	14,50	14,50	14,50	14,50	174	3
24/07/2020	-1,19%	-0,18	15,00	14,00	14,00	15,10	840	9
23/07/2020	1,20%	0,18	15,18	15,18	15,18	15,18	45	1
22/07/2020	0,00%	0,00	15,00	15,00	15,00	15,00	15	1
21/07/2020	-1,32%	-0,20	15,00	15,19	14,90	15,19	209	8
20/07/2020	7,57%	1,07	15,20	15,36	15,20	15,36	593	7
17/07/2020	-8,25%	-1,27	14,13	15,37	13,51	15,37	2K	14
16/07/2020	10,00%	1,40	15,40	14,00	13,50	15,52	2K	5
14/07/2020	-0,71%	-0,10	14,00	13,70	13,70	14,00	2K	15
13/07/2020	-5,18%	-0,77	14,10	14,70	14,01	14,70	3K	25
10/07/2020	0,47%	0,07	14,87	15,10	14,00	15,10	11K	15
09/07/2020	-6,86%	-1,09	14,80	15,05	14,00	15,10	13K	26
08/07/2020	3,86%	0,59	15,89	16,48	15,07	16,48	5K	24
07/07/2020	-17,25%	-3,19	15,30	17,50	15,10	17,50	22K	45
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	-	-	11,70	12,00	11,70	12,00	82	3

Date,Open,High,Low,Close,Volume
14-Jan-21,13.80,13.85,13.80,13.81,1284
13-Jan-21,13.80,13.85,13.78,13.80,11824
12-Jan-21,13.84,13.85,13.80,13.80,2421
11-Jan-21,13.01,13.01,13.01,13.01,13
08-Jan-21,13.83,13.85,13.00,13.00,1199
07-Jan-21,13.66,14.00,13.66,14.00,6013
06-Jan-21,14.05,14.10,13.83,13.83,6124
05-Jan-21,13.50,13.50,13.50,13.50,1107
30-Dec-20,13.94,13.94,13.24,13.24,190
29-Dec-20,13.93,13.94,13.93,13.94,362
28-Dec-20,13.93,13.94,13.93,13.94,557
23-Dec-20,13.68,13.68,13.68,13.68,54
22-Dec-20,13.93,13.93,13.85,13.85,249
21-Dec-20,12.81,12.81,12.81,12.81,25
18-Dec-20,12.81,12.81,12.81,12.81,12
17-Dec-20,12.98,13.14,12.61,12.81,475
16-Dec-20,13.01,13.94,13.00,13.16,525
15-Dec-20,13.60,13.60,13.60,13.60,13
14-Dec-20,13.77,13.77,13.77,13.77,27
11-Dec-20,13.94,13.94,13.94,13.94,97
09-Dec-20,13.95,13.95,13.00,13.94,177
08-Dec-20,13.00,13.00,13.00,13.00,858
04-Dec-20,13.00,13.00,13.00,13.00,338
03-Dec-20,13.00,13.00,13.00,13.00,1300
02-Dec-20,13.24,13.50,13.24,13.50,404
01-Dec-20,13.40,13.40,13.40,13.40,26
30-Nov-20,13.50,13.50,13.24,13.24,252
27-Nov-20,13.50,13.50,13.50,13.50,40
26-Nov-20,13.50,13.50,13.50,13.50,1363
25-Nov-20,13.50,13.50,13.50,13.50,13
24-Nov-20,13.24,13.40,13.24,13.24,145
20-Nov-20,13.99,13.99,13.98,13.98,55
19-Nov-20,13.99,13.99,13.99,13.99,965
18-Nov-20,13.99,13.99,13.99,13.99,1482
16-Nov-20,14.00,14.00,13.50,13.50,1861
13-Nov-20,14.00,14.00,13.97,13.99,1411
12-Nov-20,14.00,14.20,13.50,13.50,110
11-Nov-20,14.00,14.17,14.00,14.00,225
10-Nov-20,13.99,13.99,13.50,13.50,110
09-Nov-20,13.95,13.95,13.95,13.95,13
05-Nov-20,14.00,14.00,13.20,13.95,961
04-Nov-20,13.20,13.20,13.20,13.20,660
03-Nov-20,13.80,13.80,13.05,13.05,5861
30-Oct-20,13.80,13.80,13.80,13.80,13
29-Oct-20,13.40,13.41,13.40,13.41,965
28-Oct-20,13.80,14.39,13.80,14.39,85
27-Oct-20,14.00,14.00,13.60,13.79,648
26-Oct-20,14.00,14.00,14.00,14.00,14
23-Oct-20,14.00,14.39,14.00,14.09,183
22-Oct-20,14.00,14.00,13.99,13.99,853
21-Oct-20,14.47,14.47,14.00,14.00,172
20-Oct-20,14.50,14.50,14.50,14.50,377
19-Oct-20,14.00,14.00,14.00,14.00,308
16-Oct-20,14.00,14.00,13.95,13.95,27
15-Oct-20,14.00,14.01,13.95,13.95,10667
14-Oct-20,14.50,15.10,14.00,15.10,2927
13-Oct-20,14.40,14.60,14.40,14.50,116
09-Oct-20,14.97,14.99,14.00,14.00,2663
08-Oct-20,13.40,13.40,13.20,13.20,26
06-Oct-20,13.30,14.60,13.30,13.30,134
05-Oct-20,14.00,14.00,13.00,13.00,1651
02-Oct-20,14.00,14.35,14.00,14.00,530
30-Sep-20,13.81,13.81,13.61,13.61,941
29-Sep-20,13.80,13.80,13.80,13.80,13
28-Sep-20,13.80,15.00,13.80,15.00,116
25-Sep-20,14.00,14.00,13.80,13.80,41
24-Sep-20,14.06,14.06,14.05,14.05,70
23-Sep-20,14.05,14.05,14.05,14.05,604
22-Sep-20,13.91,14.05,13.80,14.05,4278
21-Sep-20,13.83,15.50,13.83,14.05,955
18-Sep-20,13.90,15.66,13.83,13.97,3503
17-Sep-20,13.83,14.00,13.83,13.89,831
16-Sep-20,14.21,14.60,14.21,14.60,28
15-Sep-20,14.20,15.00,13.80,14.21,291
14-Sep-20,14.60,14.66,13.90,14.55,4404
11-Sep-20,14.55,15.08,14.55,15.08,44
10-Sep-20,15.95,15.95,14.64,15.00,478
09-Sep-20,15.60,15.60,14.60,14.64,59
08-Sep-20,15.00,15.95,15.00,15.40,1258
04-Sep-20,14.55,14.57,14.55,14.56,72
03-Sep-20,15.61,15.70,14.80,14.80,123
02-Sep-20,16.00,16.00,14.60,15.50,1059
01-Sep-20,15.79,15.79,14.80,14.80,1260
31-Aug-20,15.50,15.80,15.50,15.80,296
28-Aug-20,14.70,14.70,14.30,14.60,290
27-Aug-20,14.51,14.60,14.51,14.51,72
26-Aug-20,14.65,14.65,13.52,13.52,157
25-Aug-20,16.50,16.50,14.60,14.60,1277
24-Aug-20,14.90,14.95,14.60,14.60,59
21-Aug-20,14.00,15.55,14.00,14.95,2316
20-Aug-20,14.99,17.00,14.03,14.03,5639
19-Aug-20,14.01,14.99,14.00,14.99,730
18-Aug-20,15.10,15.10,14.94,14.95,3833
17-Aug-20,14.00,14.02,14.00,14.01,1568
11-Aug-20,15.00,16.95,14.01,14.01,8717
10-Aug-20,14.93,15.00,14.93,15.00,298
07-Aug-20,14.40,15.38,12.68,15.00,884
06-Aug-20,13.60,14.99,13.60,14.99,224
05-Aug-20,15.45,15.45,12.65,12.76,1078
04-Aug-20,15.50,15.50,15.45,15.45,772
31-Jul-20,15.12,15.12,14.00,14.00,1018
30-Jul-20,15.15,15.15,15.15,15.15,15
29-Jul-20,14.55,14.55,14.55,14.55,72
28-Jul-20,14.50,14.55,14.50,14.55,494
27-Jul-20,14.50,14.50,14.50,14.50,174
24-Jul-20,14.00,15.10,14.00,15.00,840
23-Jul-20,15.18,15.18,15.18,15.18,45
22-Jul-20,15.00,15.00,15.00,15.00,15
21-Jul-20,15.19,15.19,14.90,15.00,209
20-Jul-20,15.36,15.36,15.20,15.20,593
17-Jul-20,15.37,15.37,13.51,14.13,2429
16-Jul-20,14.00,15.52,13.50,15.40,1537
14-Jul-20,13.70,14.00,13.70,14.00,2405
13-Jul-20,14.70,14.70,14.01,14.10,2960
10-Jul-20,15.10,15.10,14.00,14.87,11019
09-Jul-20,15.05,15.10,14.00,14.80,12798
08-Jul-20,16.48,16.48,15.07,15.89,5285
07-Jul-20,17.50,17.50,15.10,15.30,21755
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

*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
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...