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
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	-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	-	-	13,40	11,50	11,50	13,40	356	6

Date,Open,High,Low,Close,Volume
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
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

*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...