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
20/01/2022	-7,86%	-1,10	12,90	13,94	12,90	14,00	516	5
19/01/2022	4,24%	0,57	14,00	13,44	13,44	14,00	50K	6
18/01/2022	-0,07%	-0,01	13,43	13,44	13,43	13,44	282	6
17/01/2022	-0,44%	-0,06	13,44	13,50	13,44	13,50	188	3
14/01/2022	0,37%	0,05	13,50	13,45	13,45	13,50	2K	10
13/01/2022	7,09%	0,89	13,45	13,45	13,45	13,45	349	3
12/01/2022	-3,38%	-0,44	12,56	13,00	12,56	13,00	825	2
11/01/2022	8,88%	1,06	13,00	12,01	12,00	13,00	1K	7
10/01/2022	-8,15%	-1,06	11,94	13,00	11,94	13,00	215	6
07/01/2022	-7,14%	-1,00	13,00	14,00	11,65	14,00	5K	16
06/01/2022	2,19%	0,30	14,00	14,00	14,00	14,00	854	10

05/01/2022	-1,79%	-0,25	13,70	14,00	13,70	14,00	123	2
04/01/2022	3,33%	0,45	13,95	14,00	13,95	14,00	489	7
03/01/2022	0,37%	0,05	13,50	13,50	13,50	13,50	27	2
30/12/2021	7,17%	0,90	13,45	12,56	12,56	13,50	2K	5
29/12/2021	-7,04%	-0,95	12,55	13,50	12,44	13,50	969	5
28/12/2021	0,07%	0,01	13,50	13,49	13,49	13,50	40	2
27/12/2021	9,50%	1,17	13,49	12,40	12,40	13,49	51	3
23/12/2021	-8,74%	-1,18	12,32	13,50	12,32	13,50	241	5
22/12/2021	0,00%	0,00	13,50	13,50	13,50	13,50	13	1
21/12/2021	0,00%	0,00	13,50	13,50	13,50	13,50	10K	7
20/12/2021	0,00%	0,00	13,50	13,50	13,50	13,50	40	1
17/12/2021	-3,50%	-0,49	13,50	13,98	13,50	13,99	30K	5
16/12/2021	0,29%	0,04	13,99	14,00	13,99	14,00	25K	3
15/12/2021	-0,36%	-0,05	13,95	14,00	12,46	14,00	5K	9
14/12/2021	0,00%	0,00	14,00	14,00	14,00	14,00	1K	2
13/12/2021	0,00%	0,00	14,00	14,00	13,95	14,00	195	6
10/12/2021	0,00%	0,00	14,00	14,00	14,00	14,00	518	4
09/12/2021	13,18%	1,63	14,00	14,00	13,89	14,00	3K	12
08/12/2021	0,90%	0,11	12,37	12,36	12,35	12,37	271	4
07/12/2021	1,32%	0,16	12,26	14,00	12,26	14,00	145	6
06/12/2021	-13,57%	-1,90	12,10	12,03	12,03	12,11	314	6
03/12/2021	0,00%	0,00	14,00	14,00	14,00	14,00	3K	2
02/12/2021	3,70%	0,50	14,00	14,00	14,00	14,00	280	5
01/12/2021	22,73%	2,50	13,50	13,50	13,50	14,99	258K	33
30/11/2021	-8,33%	-1,00	11,00	11,90	10,97	11,90	6K	24
29/11/2021	-4,15%	-0,52	12,00	12,51	12,00	12,51	3K	8
25/11/2021	0,08%	0,01	12,52	12,52	12,52	12,52	12	1
23/11/2021	0,00%	0,00	12,51	12,60	12,51	13,95	34K	22
22/11/2021	-0,71%	-0,09	12,51	12,60	12,51	12,60	677	3
18/11/2021	0,00%	0,00	12,60	12,61	12,60	12,61	151	3
16/11/2021	0,80%	0,10	12,60	12,60	12,60	13,95	544	6
11/11/2021	2,29%	0,28	12,50	12,50	12,50	12,51	237	3
10/11/2021	-12,40%	-1,73	12,22	13,95	12,22	13,95	151	2
09/11/2021	15,29%	1,85	13,95	13,95	13,95	13,95	1K	5
08/11/2021	-13,26%	-1,85	12,10	13,95	11,85	13,95	1K	9
05/11/2021	0,00%	0,00	13,95	13,95	13,95	13,95	10K	7
04/11/2021	0,00%	0,00	13,95	13,95	13,95	13,95	3K	3
01/11/2021	16,15%	1,94	13,95	13,95	13,79	13,95	5K	8
29/10/2021	-13,91%	-1,94	12,01	13,95	11,86	13,95	3K	7
28/10/2021	4,89%	0,65	13,95	13,95	13,95	13,95	111	2
27/10/2021	-4,32%	-0,60	13,30	13,90	13,30	13,90	67	2
26/10/2021	-0,64%	-0,09	13,90	13,95	13,90	13,95	24K	6
25/10/2021	1,52%	0,21	13,99	13,00	13,00	13,99	54	3
22/10/2021	0,58%	0,08	13,78	13,78	13,78	13,78	43K	9
21/10/2021	1,11%	0,15	13,70	13,77	13,70	13,78	6K	9
20/10/2021	0,00%	0,00	13,55	13,55	13,55	13,55	149	3
19/10/2021	-1,09%	-0,15	13,55	13,69	13,55	13,69	257	5
18/10/2021	5,38%	0,70	13,70	13,77	13,70	13,77	151	2
15/10/2021	-4,41%	-0,60	13,00	13,55	13,00	13,77	5K	12
14/10/2021	4,13%	0,54	13,60	13,06	11,81	13,70	1K	11
11/10/2021	0,00%	0,00	13,06	13,06	13,06	13,06	143	3
08/10/2021	0,54%	0,07	13,06	13,07	13,06	13,07	17K	8
07/10/2021	-0,61%	-0,08	12,99	13,07	12,99	13,07	1K	3
06/10/2021	0,00%	0,00	13,07	13,07	13,00	13,07	313	5
05/10/2021	0,00%	0,00	13,07	13,07	13,07	13,07	209	4
04/10/2021	0,00%	0,00	13,07	13,07	13,07	13,07	196	2
01/10/2021	-5,08%	-0,70	13,07	13,07	13,07	13,07	784	2
29/09/2021	-0,07%	-0,01	13,77	13,77	11,80	13,77	2K	13
28/09/2021	0,00%	0,00	13,78	13,67	13,67	13,78	467	4
24/09/2021	16,58%	1,96	13,78	13,78	13,78	13,78	137	1
23/09/2021	-10,99%	-1,46	11,82	11,70	11,70	11,82	480	10
21/09/2021	14,98%	1,73	13,28	13,28	13,28	13,28	13	1
20/09/2021	-8,33%	-1,05	11,55	12,60	11,55	12,60	318	6
16/09/2021	4,13%	0,50	12,60	12,59	12,59	13,81	262	7
15/09/2021	-12,06%	-1,66	12,10	12,03	12,03	12,10	1K	3
14/09/2021	0,00%	0,00	13,76	13,75	13,75	13,76	7K	5
13/09/2021	0,51%	0,07	13,76	13,75	13,75	13,76	756	4
10/09/2021	14,08%	1,69	13,69	11,50	11,50	13,70	504	7
08/09/2021	-7,69%	-1,00	12,00	13,01	12,00	13,01	5K	6
02/09/2021	0,00%	0,00	13,00	13,11	13,00	13,11	26K	3
01/09/2021	-0,08%	-0,01	13,00	13,00	13,00	13,00	104	1
31/08/2021	-4,34%	-0,59	13,01	13,02	13,01	13,10	5K	9
30/08/2021	-1,45%	-0,20	13,60	13,80	13,60	13,85	21K	9
27/08/2021	5,83%	0,76	13,80	13,08	13,00	13,80	6K	7
26/08/2021	0,00%	0,00	13,04	13,04	13,04	13,04	26	2
25/08/2021	-5,85%	-0,81	13,04	13,82	13,04	13,82	40	2
23/08/2021	0,36%	0,05	13,85	13,84	13,84	13,85	20K	8
20/08/2021	-0,29%	-0,04	13,80	13,84	13,80	13,84	207	3
19/08/2021	-0,07%	-0,01	13,84	13,84	13,84	13,84	110	3
18/08/2021	0,00%	0,00	13,85	13,84	13,84	13,85	29K	8
17/08/2021	0,07%	0,01	13,85	13,83	13,83	13,85	29K	10
16/08/2021	0,00%	0,00	13,84	13,85	13,84	13,85	152	6
13/08/2021	-0,07%	-0,01	13,84	13,85	13,84	13,85	13K	6
12/08/2021	0,07%	0,01	13,85	13,84	13,84	13,85	25K	6
11/08/2021	-0,07%	-0,01	13,84	13,85	13,84	13,85	858	5
10/08/2021	0,00%	0,00	13,85	13,85	13,00	13,85	559	7
09/08/2021	2,97%	0,40	13,85	13,00	13,00	13,85	2K	6
06/08/2021	0,00%	0,00	13,45	13,45	13,45	13,45	147	2
05/08/2021	-2,89%	-0,40	13,45	13,45	13,45	13,45	228	1
04/08/2021	0,00%	0,00	13,85	13,85	13,70	13,85	138	6
03/08/2021	0,00%	0,00	13,85	13,85	13,70	13,85	138	5
02/08/2021	0,00%	0,00	13,85	13,85	13,85	13,85	11K	5
30/07/2021	1,09%	0,15	13,85	13,85	13,85	13,85	997	5
29/07/2021	0,15%	0,02	13,70	13,70	13,70	13,70	13	1
28/07/2021	5,15%	0,67	13,68	13,20	13,01	13,82	4K	11
27/07/2021	0,00%	0,00	13,01	12,80	12,80	13,01	90	4
26/07/2021	0,00%	0,00	13,01	13,82	13,01	13,82	2K	10
23/07/2021	-4,34%	-0,59	13,01	13,56	13,01	13,56	3K	3
22/07/2021	-1,81%	-0,25	13,60	13,85	13,60	13,85	707	3
21/07/2021	2,52%	0,34	13,85	13,84	13,84	13,85	4K	3
20/07/2021	-2,45%	-0,34	13,51	13,85	13,48	13,85	539	12
19/07/2021	0,07%	0,01	13,85	13,85	13,84	13,85	304	3
16/07/2021	0,07%	0,01	13,84	13,84	13,75	13,84	152	4
15/07/2021	-0,14%	-0,02	13,83	13,84	13,06	13,84	690	5
14/07/2021	0,00%	0,00	13,85	13,81	13,20	13,85	411	9
13/07/2021	0,00%	0,00	13,85	13,84	13,84	13,85	1K	2
12/07/2021	0,00%	0,00	13,85	13,20	13,20	13,85	5K	10
08/07/2021	4,84%	0,64	13,85	13,83	13,83	13,85	138	3
07/07/2021	0,08%	0,01	13,21	13,99	13,21	13,99	389	4
06/07/2021	-5,71%	-0,80	13,20	14,00	13,03	14,00	650	5
05/07/2021	6,87%	0,90	14,00	13,01	13,01	14,00	521	3
30/06/2021	-3,03%	-0,41	13,10	13,59	12,00	13,59	299	3
29/06/2021	0,07%	0,01	13,51	13,50	13,50	13,51	108	2
24/06/2021	-2,46%	-0,34	13,50	13,50	13,50	13,50	540	3
23/06/2021	0,00%	0,00	13,84	13,60	13,60	13,84	165	2
22/06/2021	2,52%	0,34	13,84	13,50	13,50	13,84	164	5
21/06/2021	-2,46%	-0,34	13,50	13,84	13,50	13,84	584	5
18/06/2021	4,45%	0,59	13,84	13,84	13,84	13,84	166	4
17/06/2021	-4,33%	-0,60	13,25	13,85	13,25	13,85	977	8
16/06/2021	2,97%	0,40	13,85	13,45	13,25	13,85	10K	21
15/06/2021	-0,96%	-0,13	13,45	13,84	13,44	13,85	3K	15
14/06/2021	0,37%	0,05	13,58	13,84	13,42	13,84	310	7
11/06/2021	-	-	13,53	13,84	13,53	13,84	454	9

Date,Open,High,Low,Close,Volume
20-Jan-22,13.94,14.00,12.90,12.90,516
19-Jan-22,13.44,14.00,13.44,14.00,50438
18-Jan-22,13.44,13.44,13.43,13.43,282
17-Jan-22,13.50,13.50,13.44,13.44,188
14-Jan-22,13.45,13.50,13.45,13.50,2303
13-Jan-22,13.45,13.45,13.45,13.45,349
12-Jan-22,13.00,13.00,12.56,12.56,825
11-Jan-22,12.01,13.00,12.00,13.00,1382
10-Jan-22,13.00,13.00,11.94,11.94,215
07-Jan-22,14.00,14.00,11.65,13.00,5476
06-Jan-22,14.00,14.00,14.00,14.00,854
05-Jan-22,14.00,14.00,13.70,13.70,123
04-Jan-22,14.00,14.00,13.95,13.95,489
03-Jan-22,13.50,13.50,13.50,13.50,27
30-Dec-21,12.56,13.50,12.56,13.45,2049
29-Dec-21,13.50,13.50,12.44,12.55,969
28-Dec-21,13.49,13.50,13.49,13.50,40
27-Dec-21,12.40,13.49,12.40,13.49,51
23-Dec-21,13.50,13.50,12.32,12.32,241
22-Dec-21,13.50,13.50,13.50,13.50,13
21-Dec-21,13.50,13.50,13.50,13.50,10435
20-Dec-21,13.50,13.50,13.50,13.50,40
17-Dec-21,13.98,13.99,13.50,13.50,30040
16-Dec-21,14.00,14.00,13.99,13.99,25280
15-Dec-21,14.00,14.00,12.46,13.95,5450
14-Dec-21,14.00,14.00,14.00,14.00,1400
13-Dec-21,14.00,14.00,13.95,14.00,195
10-Dec-21,14.00,14.00,14.00,14.00,518
09-Dec-21,14.00,14.00,13.89,14.00,3147
08-Dec-21,12.36,12.37,12.35,12.37,271
07-Dec-21,14.00,14.00,12.26,12.26,145
06-Dec-21,12.03,12.11,12.03,12.10,314
03-Dec-21,14.00,14.00,14.00,14.00,2814
02-Dec-21,14.00,14.00,14.00,14.00,280
01-Dec-21,13.50,14.99,13.50,13.50,257838
30-Nov-21,11.90,11.90,10.97,11.00,5510
29-Nov-21,12.51,12.51,12.00,12.00,3187
25-Nov-21,12.52,12.52,12.52,12.52,12
23-Nov-21,12.60,13.95,12.51,12.51,34079
22-Nov-21,12.60,12.60,12.51,12.51,677
18-Nov-21,12.61,12.61,12.60,12.60,151
16-Nov-21,12.60,13.95,12.60,12.60,544
11-Nov-21,12.50,12.51,12.50,12.50,237
10-Nov-21,13.95,13.95,12.22,12.22,151
09-Nov-21,13.95,13.95,13.95,13.95,1241
08-Nov-21,13.95,13.95,11.85,12.10,1361
05-Nov-21,13.95,13.95,13.95,13.95,10016
04-Nov-21,13.95,13.95,13.95,13.95,2803
01-Nov-21,13.95,13.95,13.79,13.95,5341
29-Oct-21,13.95,13.95,11.86,12.01,3197
28-Oct-21,13.95,13.95,13.95,13.95,111
27-Oct-21,13.90,13.90,13.30,13.30,67
26-Oct-21,13.95,13.95,13.90,13.90,24035
25-Oct-21,13.00,13.99,13.00,13.99,54
22-Oct-21,13.78,13.78,13.78,13.78,42662
21-Oct-21,13.77,13.78,13.70,13.70,5908
20-Oct-21,13.55,13.55,13.55,13.55,149
19-Oct-21,13.69,13.69,13.55,13.55,257
18-Oct-21,13.77,13.77,13.70,13.70,151
15-Oct-21,13.55,13.77,13.00,13.00,5478
14-Oct-21,13.06,13.70,11.81,13.60,1260
11-Oct-21,13.06,13.06,13.06,13.06,143
08-Oct-21,13.07,13.07,13.06,13.06,17043
07-Oct-21,13.07,13.07,12.99,12.99,1286
06-Oct-21,13.07,13.07,13.00,13.07,313
05-Oct-21,13.07,13.07,13.07,13.07,209
04-Oct-21,13.07,13.07,13.07,13.07,196
01-Oct-21,13.07,13.07,13.07,13.07,784
29-Sep-21,13.77,13.77,11.80,13.77,1884
28-Sep-21,13.67,13.78,13.67,13.78,467
24-Sep-21,13.78,13.78,13.78,13.78,137
23-Sep-21,11.70,11.82,11.70,11.82,480
21-Sep-21,13.28,13.28,13.28,13.28,13
20-Sep-21,12.60,12.60,11.55,11.55,318
16-Sep-21,12.59,13.81,12.59,12.60,262
15-Sep-21,12.03,12.10,12.03,12.10,1246
14-Sep-21,13.75,13.76,13.75,13.76,6889
13-Sep-21,13.75,13.76,13.75,13.76,756
10-Sep-21,11.50,13.70,11.50,13.69,504
08-Sep-21,13.01,13.01,12.00,12.00,4804
02-Sep-21,13.11,13.11,13.00,13.00,26067
01-Sep-21,13.00,13.00,13.00,13.00,104
31-Aug-21,13.02,13.10,13.01,13.01,4576
30-Aug-21,13.80,13.85,13.60,13.60,21386
27-Aug-21,13.08,13.80,13.00,13.80,5554
26-Aug-21,13.04,13.04,13.04,13.04,26
25-Aug-21,13.82,13.82,13.04,13.04,40
23-Aug-21,13.84,13.85,13.84,13.85,19888
20-Aug-21,13.84,13.84,13.80,13.80,207
19-Aug-21,13.84,13.84,13.84,13.84,110
18-Aug-21,13.84,13.85,13.84,13.85,29389
17-Aug-21,13.83,13.85,13.83,13.85,29450
16-Aug-21,13.85,13.85,13.84,13.84,152
13-Aug-21,13.85,13.85,13.84,13.84,12830
12-Aug-21,13.84,13.85,13.84,13.85,25012
11-Aug-21,13.85,13.85,13.84,13.84,858
10-Aug-21,13.85,13.85,13.00,13.85,559
09-Aug-21,13.00,13.85,13.00,13.85,1711
06-Aug-21,13.45,13.45,13.45,13.45,147
05-Aug-21,13.45,13.45,13.45,13.45,228
04-Aug-21,13.85,13.85,13.70,13.85,138
03-Aug-21,13.85,13.85,13.70,13.85,138
02-Aug-21,13.85,13.85,13.85,13.85,11176
30-Jul-21,13.85,13.85,13.85,13.85,997
29-Jul-21,13.70,13.70,13.70,13.70,13
28-Jul-21,13.20,13.82,13.01,13.68,3979
27-Jul-21,12.80,13.01,12.80,13.01,90
26-Jul-21,13.82,13.82,13.01,13.01,1928
23-Jul-21,13.56,13.56,13.01,13.01,2855
22-Jul-21,13.85,13.85,13.60,13.60,707
21-Jul-21,13.84,13.85,13.84,13.85,4210
20-Jul-21,13.85,13.85,13.48,13.51,539
19-Jul-21,13.85,13.85,13.84,13.85,304
16-Jul-21,13.84,13.84,13.75,13.84,152
15-Jul-21,13.84,13.84,13.06,13.83,690
14-Jul-21,13.81,13.85,13.20,13.85,411
13-Jul-21,13.84,13.85,13.84,13.85,1384
12-Jul-21,13.20,13.85,13.20,13.85,5118
08-Jul-21,13.83,13.85,13.83,13.85,138
07-Jul-21,13.99,13.99,13.21,13.21,389
06-Jul-21,14.00,14.00,13.03,13.20,650
05-Jul-21,13.01,14.00,13.01,14.00,521
30-Jun-21,13.59,13.59,12.00,13.10,299
29-Jun-21,13.50,13.51,13.50,13.51,108
24-Jun-21,13.50,13.50,13.50,13.50,540
23-Jun-21,13.60,13.84,13.60,13.84,165
22-Jun-21,13.50,13.84,13.50,13.84,164
21-Jun-21,13.84,13.84,13.50,13.50,584
18-Jun-21,13.84,13.84,13.84,13.84,166
17-Jun-21,13.85,13.85,13.25,13.25,977
16-Jun-21,13.45,13.85,13.25,13.85,9545
15-Jun-21,13.84,13.85,13.44,13.45,3286
14-Jun-21,13.84,13.84,13.42,13.58,310
11-Jun-21,13.84,13.84,13.53,13.53,454

*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
ETFs Bovespa
BDRs Bovespa
BDRs de ETFs Bovespa
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
moedas e criptomoedas
meus papéis Bovespa
calcular preço médio ações
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: KINP11

cotações, gráficos e mais...