Cotação atual, histórico e gráfico do papel: KNCA11

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 KNCA11:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
07/08/2026	0,45%	0,40	89,50	89,10	89,10	90,01	3M	3.928
06/08/2026	0,02%	0,02	89,10	89,35	89,00	89,44	2M	1.482
05/08/2026	0,23%	0,20	89,08	89,00	88,91	89,45	2M	2.519
04/08/2026	-0,02%	-0,02	88,88	88,89	88,44	89,00	3M	2.159
03/08/2026	-1,48%	-1,34	88,90	89,66	88,90	89,96	3M	2.434
31/07/2026	-0,69%	-0,63	90,24	90,87	90,24	91,25	2M	2.601
30/07/2026	1,32%	1,18	90,87	89,10	89,10	91,28	7M	3.717
29/07/2026	-0,01%	-0,01	89,69	89,70	89,50	89,82	2M	2.422
28/07/2026	-0,36%	-0,32	89,70	90,18	89,65	90,18	2M	4.172
27/07/2026	0,12%	0,11	90,02	90,11	89,10	90,18	4M	3.979
24/07/2026	-0,10%	-0,09	89,91	90,06	89,00	90,27	3M	7.421
23/07/2026	-0,80%	-0,73	90,00	90,53	89,55	90,53	3M	3.410
22/07/2026	-0,10%	-0,09	90,73	91,22	90,37	91,22	2M	1.627
21/07/2026	-0,33%	-0,30	90,82	91,50	90,49	91,66	2M	2.315
20/07/2026	-0,20%	-0,18	91,12	91,58	90,84	91,80	3M	2.816
17/07/2026	0,16%	0,15	91,30	91,15	91,00	91,93	3M	6.223
16/07/2026	0,72%	0,65	91,15	90,55	90,02	91,15	3M	5.125
15/07/2026	-0,11%	-0,10	90,50	90,60	90,10	91,00	2M	2.990
14/07/2026	1,10%	0,99	90,60	90,14	89,79	90,62	3M	3.441
13/07/2026	-0,18%	-0,16	89,61	90,04	89,22	90,56	4M	6.851
10/07/2026	-0,03%	-0,03	89,77	90,25	89,20	90,82	3M	6.019
09/07/2026	-0,12%	-0,11	89,80	89,89	89,55	90,02	2M	2.323
08/07/2026	-0,02%	-0,02	89,91	89,92	89,35	89,92	3M	5.864
07/07/2026	0,01%	0,01	89,93	89,92	89,51	90,09	3M	4.467
06/07/2026	0,16%	0,14	89,92	90,11	89,50	90,25	7M	4.716
03/07/2026	0,09%	0,08	89,78	89,90	89,27	89,99	3M	3.934
02/07/2026	0,22%	0,20	89,70	89,50	88,38	89,70	6M	8.304
01/07/2026	-1,20%	-1,09	89,50	89,90	89,35	90,20	4M	6.995
30/06/2026	0,66%	0,59	90,59	90,07	90,00	90,67	4M	2.473
29/06/2026	0,10%	0,09	90,00	90,21	89,49	90,58	4M	2.310
26/06/2026	-0,32%	-0,29	89,91	90,37	89,70	90,60	6M	8.205
25/06/2026	-0,19%	-0,17	90,20	90,23	89,90	90,28	6M	3.554
24/06/2026	-0,14%	-0,13	90,37	90,30	90,00	90,60	3M	3.001
23/06/2026	0,22%	0,20	90,50	90,99	90,11	91,30	4M	4.796
22/06/2026	-1,33%	-1,22	90,30	91,56	90,13	91,90	8M	6.517
19/06/2026	-0,11%	-0,10	91,52	92,00	90,97	92,15	3M	4.126
18/06/2026	-0,09%	-0,08	91,62	92,29	91,11	92,49	4M	8.804
17/06/2026	-1,30%	-1,21	91,70	93,00	91,57	93,36	4M	5.086
16/06/2026	0,06%	0,06	92,91	92,85	92,69	93,27	2M	1.552
15/06/2026	0,87%	0,80	92,85	92,78	92,49	92,98	5M	6.854
12/06/2026	-0,48%	-0,44	92,05	92,52	91,50	93,23	6M	7.250
11/06/2026	0,05%	0,05	92,49	92,44	91,80	92,99	4M	1.845
10/06/2026	-0,54%	-0,50	92,44	93,28	92,30	93,41	2M	2.244
09/06/2026	-1,10%	-1,03	92,94	93,00	92,29	93,97	3M	1.562
08/06/2026	0,09%	0,08	93,97	93,97	92,83	94,00	5M	3.866
05/06/2026	-0,07%	-0,07	93,89	94,10	93,67	94,12	2M	3.019
03/06/2026	0,36%	0,34	93,96	93,98	93,50	94,05	3M	4.701
02/06/2026	0,87%	0,81	93,62	92,88	92,50	94,40	4M	1.811
01/06/2026	-1,79%	-1,69	92,81	93,75	92,40	93,75	4M	1.831
29/05/2026	0,96%	0,90	94,50	93,89	93,62	94,55	4M	4.179
28/05/2026	0,00%	0,00	93,60	93,72	93,06	93,98	6M	5.795
27/05/2026	0,43%	0,40	93,60	93,15	93,15	93,80	3M	6.122
26/05/2026	1,00%	0,92	93,20	92,28	92,00	93,48	7M	7.049
25/05/2026	0,50%	0,46	92,28	92,08	91,92	92,30	4M	5.751
22/05/2026	0,50%	0,46	91,82	92,19	91,12	92,19	6M	10.670
21/05/2026	-0,80%	-0,74	91,36	92,18	91,20	92,55	7M	4.416
20/05/2026	0,99%	0,90	92,10	91,81	91,41	92,44	3M	3.449
19/05/2026	-0,86%	-0,79	91,20	92,12	91,03	92,30	5M	5.226
18/05/2026	-1,49%	-1,39	91,99	93,40	91,82	93,69	6M	5.783
15/05/2026	0,41%	0,38	93,38	93,05	92,68	93,91	5M	5.553
14/05/2026	0,56%	0,52	93,00	92,48	92,45	93,08	4M	3.586
13/05/2026	-0,61%	-0,57	92,48	93,00	92,41	93,28	4M	4.682
12/05/2026	-0,32%	-0,30	93,05	93,35	92,06	93,90	9M	6.800
11/05/2026	-1,04%	-0,98	93,35	94,30	93,03	94,30	7M	6.301
08/05/2026	0,30%	0,28	94,33	94,33	94,05	94,33	3M	3.682
07/05/2026	-0,03%	-0,03	94,05	94,17	94,00	94,60	4M	1.623
06/05/2026	-0,55%	-0,52	94,08	95,15	93,65	95,67	9M	10.456
05/05/2026	0,06%	0,06	94,60	94,74	94,39	95,14	3M	3.369
04/05/2026	-1,45%	-1,39	94,54	95,78	94,51	95,78	4M	3.797
30/04/2026	0,46%	0,44	95,93	95,50	95,49	96,05	3M	3.628
29/04/2026	0,26%	0,25	95,49	95,23	94,59	95,70	4M	4.219
28/04/2026	0,04%	0,04	95,24	95,22	94,29	95,56	4M	2.642
27/04/2026	0,44%	0,42	95,20	94,78	94,58	95,30	3M	3.099
24/04/2026	0,40%	0,38	94,78	94,50	94,50	94,87	2M	4.091
23/04/2026	0,00%	0,00	94,40	94,40	94,28	94,51	2M	1.725
22/04/2026	-0,38%	-0,36	94,40	94,90	94,31	95,02	3M	2.065
20/04/2026	0,14%	0,13	94,76	94,93	94,40	94,93	3M	3.274
17/04/2026	0,17%	0,16	94,63	94,61	94,03	95,07	3M	6.457
16/04/2026	-0,04%	-0,04	94,47	94,57	94,26	94,70	2M	4.914
15/04/2026	0,01%	0,01	94,51	94,59	94,45	94,75	3M	5.859
14/04/2026	0,11%	0,10	94,50	94,40	94,00	94,69	3M	4.626
13/04/2026	-0,11%	-0,10	94,40	94,59	94,22	94,82	2M	3.483
10/04/2026	-0,11%	-0,10	94,50	94,74	93,99	95,35	4M	5.268
09/04/2026	0,10%	0,09	94,60	94,45	93,98	95,08	6M	3.719
08/04/2026	-0,53%	-0,50	94,51	95,39	94,50	95,39	2M	1.399
07/04/2026	0,06%	0,06	95,01	95,88	95,01	95,88	2M	1.774
06/04/2026	-0,58%	-0,55	94,95	96,00	94,86	96,00	3M	6.424
02/04/2026	0,72%	0,68	95,50	94,82	94,60	95,50	2M	1.300
01/04/2026	-1,23%	-1,18	94,82	95,00	94,28	95,00	3M	3.081
31/03/2026	0,62%	0,59	96,00	95,82	95,48	96,15	2M	2.296
30/03/2026	0,71%	0,67	95,41	94,82	94,51	95,41	5M	7.050
27/03/2026	-0,27%	-0,26	94,74	95,32	94,56	95,57	4M	7.294
26/03/2026	-0,40%	-0,38	95,00	95,39	94,80	95,99	4M	3.439
25/03/2026	0,14%	0,13	95,38	95,52	95,00	95,79	2M	4.339
24/03/2026	0,05%	0,05	95,25	95,20	94,80	95,51	2M	4.239
23/03/2026	0,03%	0,03	95,20	95,00	94,93	95,48	3M	3.571
20/03/2026	0,52%	0,49	95,17	95,60	94,70	95,63	2M	2.725
19/03/2026	-0,23%	-0,22	94,68	94,89	94,45	94,89	2M	1.822
18/03/2026	-0,37%	-0,35	94,90	95,49	94,80	95,49	4M	5.396
17/03/2026	-0,40%	-0,38	95,25	95,63	94,87	95,63	3M	2.917
16/03/2026	0,56%	0,53	95,63	95,15	94,81	95,63	3M	3.981
13/03/2026	-0,26%	-0,25	95,10	96,00	93,65	96,16	4M	5.571
12/03/2026	-0,20%	-0,19	95,35	96,19	95,22	96,21	3M	3.510
11/03/2026	-0,51%	-0,49	95,54	96,30	95,20	96,39	4M	3.694
10/03/2026	0,14%	0,13	96,03	95,89	95,75	96,55	3M	3.489
09/03/2026	-0,42%	-0,40	95,90	96,30	95,76	96,59	3M	2.737
06/03/2026	0,53%	0,51	96,30	95,78	95,53	96,30	4M	4.033
05/03/2026	-0,06%	-0,06	95,79	95,84	95,27	95,84	3M	6.117
04/03/2026	-0,29%	-0,28	95,85	96,13	94,85	96,44	6M	8.479
03/03/2026	-0,90%	-0,87	96,13	97,25	95,85	97,30	4M	5.369
02/03/2026	-1,86%	-1,84	97,00	97,79	96,45	97,79	5M	9.116
27/02/2026	0,26%	0,26	98,84	98,71	98,17	99,26	7M	5.815
26/02/2026	0,23%	0,23	98,58	98,35	98,01	98,71	3M	3.824
25/02/2026	0,88%	0,86	98,35	97,49	97,14	98,35	4M	4.970
24/02/2026	0,36%	0,35	97,49	97,14	97,14	97,92	4M	6.493
23/02/2026	-0,11%	-0,11	97,14	96,71	96,60	97,41	3M	4.684
20/02/2026	0,07%	0,07	97,25	97,73	96,57	97,73	5M	9.491
19/02/2026	0,72%	0,69	97,18	97,03	96,51	97,24	3M	7.186
18/02/2026	0,41%	0,39	96,49	96,20	96,11	97,11	4M	2.665
13/02/2026	-0,16%	-0,15	96,10	96,25	95,96	96,75	4M	6.526
12/02/2026	-0,40%	-0,39	96,25	97,31	96,24	97,35	3M	6.568
11/02/2026	-0,78%	-0,76	96,64	97,49	96,60	97,77	4M	3.491
10/02/2026	0,10%	0,10	97,40	97,30	96,91	97,40	4M	2.816
09/02/2026	-0,28%	-0,27	97,30	97,78	96,80	98,03	4M	5.055
06/02/2026	-0,05%	-0,05	97,57	98,49	97,22	98,49	3M	5.496
05/02/2026	-0,19%	-0,19	97,62	97,81	97,20	98,07	3M	4.380
04/02/2026	-0,33%	-0,32	97,81	98,13	97,31	98,84	4M	5.434
03/02/2026	0,04%	0,04	98,13	98,09	97,82	98,87	3M	2.264
02/02/2026	-2,00%	-2,00	98,09	98,91	97,44	98,91	4M	3.414
30/01/2026	0,91%	0,90	100,09	99,19	99,12	100,49	4M	5.201
29/01/2026	0,70%	0,69	99,19	98,50	98,11	99,19	4M	4.759
28/01/2026	0,54%	0,53	98,50	98,10	97,50	98,50	3M	5.284
27/01/2026	-0,13%	-0,13	97,97	98,21	97,30	98,48	4M	5.404
26/01/2026	-	-	98,10	97,99	97,60	98,10	4M	8.653

Date,Open,High,Low,Close,Volume
07-Aug-26,89.10,90.01,89.10,89.50,3105790
06-Aug-26,89.35,89.44,89.00,89.10,1593802
05-Aug-26,89.00,89.45,88.91,89.08,2088094
04-Aug-26,88.89,89.00,88.44,88.88,2572955
03-Aug-26,89.66,89.96,88.90,88.90,3370913
31-Jul-26,90.87,91.25,90.24,90.24,2326895
30-Jul-26,89.10,91.28,89.10,90.87,6998206
29-Jul-26,89.70,89.82,89.50,89.69,1685479
28-Jul-26,90.18,90.18,89.65,89.70,2294193
27-Jul-26,90.11,90.18,89.10,90.02,3705366
24-Jul-26,90.06,90.27,89.00,89.91,3375578
23-Jul-26,90.53,90.53,89.55,90.00,2553758
22-Jul-26,91.22,91.22,90.37,90.73,1783524
21-Jul-26,91.50,91.66,90.49,90.82,2378048
20-Jul-26,91.58,91.80,90.84,91.12,2907587
17-Jul-26,91.15,91.93,91.00,91.30,2690525
16-Jul-26,90.55,91.15,90.02,91.15,3456340
15-Jul-26,90.60,91.00,90.10,90.50,1971167
14-Jul-26,90.14,90.62,89.79,90.60,2552952
13-Jul-26,90.04,90.56,89.22,89.61,3896809
10-Jul-26,90.25,90.82,89.20,89.77,3039619
09-Jul-26,89.89,90.02,89.55,89.80,1908388
08-Jul-26,89.92,89.92,89.35,89.91,2620717
07-Jul-26,89.92,90.09,89.51,89.93,3300752
06-Jul-26,90.11,90.25,89.50,89.92,6513195
03-Jul-26,89.90,89.99,89.27,89.78,2805092
02-Jul-26,89.50,89.70,88.38,89.70,6065939
01-Jul-26,89.90,90.20,89.35,89.50,3926223
30-Jun-26,90.07,90.67,90.00,90.59,4346206
29-Jun-26,90.21,90.58,89.49,90.00,3672181
26-Jun-26,90.37,90.60,89.70,89.91,5829214
25-Jun-26,90.23,90.28,89.90,90.20,5552664
24-Jun-26,90.30,90.60,90.00,90.37,3263046
23-Jun-26,90.99,91.30,90.11,90.50,4446510
22-Jun-26,91.56,91.90,90.13,90.30,7565758
19-Jun-26,92.00,92.15,90.97,91.52,2934520
18-Jun-26,92.29,92.49,91.11,91.62,3958903
17-Jun-26,93.00,93.36,91.57,91.70,4330748
16-Jun-26,92.85,93.27,92.69,92.91,2394972
15-Jun-26,92.78,92.98,92.49,92.85,4595373
12-Jun-26,92.52,93.23,91.50,92.05,5522165
11-Jun-26,92.44,92.99,91.80,92.49,3625317
10-Jun-26,93.28,93.41,92.30,92.44,2423927
09-Jun-26,93.00,93.97,92.29,92.94,2905464
08-Jun-26,93.97,94.00,92.83,93.97,4820518
05-Jun-26,94.10,94.12,93.67,93.89,1563507
03-Jun-26,93.98,94.05,93.50,93.96,2640834
02-Jun-26,92.88,94.40,92.50,93.62,3698510
01-Jun-26,93.75,93.75,92.40,92.81,3640971
29-May-26,93.89,94.55,93.62,94.50,3775055
28-May-26,93.72,93.98,93.06,93.60,5943433
27-May-26,93.15,93.80,93.15,93.60,3266594
26-May-26,92.28,93.48,92.00,93.20,6903867
25-May-26,92.08,92.30,91.92,92.28,4316121
22-May-26,92.19,92.19,91.12,91.82,5791371
21-May-26,92.18,92.55,91.20,91.36,6557998
20-May-26,91.81,92.44,91.41,92.10,3200357
19-May-26,92.12,92.30,91.03,91.20,5292067
18-May-26,93.40,93.69,91.82,91.99,5664336
15-May-26,93.05,93.91,92.68,93.38,4817983
14-May-26,92.48,93.08,92.45,93.00,4412829
13-May-26,93.00,93.28,92.41,92.48,4015592
12-May-26,93.35,93.90,92.06,93.05,8948658
11-May-26,94.30,94.30,93.03,93.35,7287214
08-May-26,94.33,94.33,94.05,94.33,2928893
07-May-26,94.17,94.60,94.00,94.05,3872670
06-May-26,95.15,95.67,93.65,94.08,8576127
05-May-26,94.74,95.14,94.39,94.60,2898503
04-May-26,95.78,95.78,94.51,94.54,3650223
30-Apr-26,95.50,96.05,95.49,95.93,3194945
29-Apr-26,95.23,95.70,94.59,95.49,4022952
28-Apr-26,95.22,95.56,94.29,95.24,3641609
27-Apr-26,94.78,95.30,94.58,95.20,2615612
24-Apr-26,94.50,94.87,94.50,94.78,2111449
23-Apr-26,94.40,94.51,94.28,94.40,2462354
22-Apr-26,94.90,95.02,94.31,94.40,3040182
20-Apr-26,94.93,94.93,94.40,94.76,2546749
17-Apr-26,94.61,95.07,94.03,94.63,3325310
16-Apr-26,94.57,94.70,94.26,94.47,2380000
15-Apr-26,94.59,94.75,94.45,94.51,3061952
14-Apr-26,94.40,94.69,94.00,94.50,2810544
13-Apr-26,94.59,94.82,94.22,94.40,2380718
10-Apr-26,94.74,95.35,93.99,94.50,4129825
09-Apr-26,94.45,95.08,93.98,94.60,6029825
08-Apr-26,95.39,95.39,94.50,94.51,2029066
07-Apr-26,95.88,95.88,95.01,95.01,2336971
06-Apr-26,96.00,96.00,94.86,94.95,2959951
02-Apr-26,94.82,95.50,94.60,95.50,1630331
01-Apr-26,95.00,95.00,94.28,94.82,3348947
31-Mar-26,95.82,96.15,95.48,96.00,2165248
30-Mar-26,94.82,95.41,94.51,95.41,4577268
27-Mar-26,95.32,95.57,94.56,94.74,4464385
26-Mar-26,95.39,95.99,94.80,95.00,4161211
25-Mar-26,95.52,95.79,95.00,95.38,2474422
24-Mar-26,95.20,95.51,94.80,95.25,2017117
23-Mar-26,95.00,95.48,94.93,95.20,3404158
20-Mar-26,95.60,95.63,94.70,95.17,1992702
19-Mar-26,94.89,94.89,94.45,94.68,1846064
18-Mar-26,95.49,95.49,94.80,94.90,3534890
17-Mar-26,95.63,95.63,94.87,95.25,2674122
16-Mar-26,95.15,95.63,94.81,95.63,3212834
13-Mar-26,96.00,96.16,93.65,95.10,4399658
12-Mar-26,96.19,96.21,95.22,95.35,2843461
11-Mar-26,96.30,96.39,95.20,95.54,3583125
10-Mar-26,95.89,96.55,95.75,96.03,2928460
09-Mar-26,96.30,96.59,95.76,95.90,2836805
06-Mar-26,95.78,96.30,95.53,96.30,3983431
05-Mar-26,95.84,95.84,95.27,95.79,3060536
04-Mar-26,96.13,96.44,94.85,95.85,6038786
03-Mar-26,97.25,97.30,95.85,96.13,4157035
02-Mar-26,97.79,97.79,96.45,97.00,5135864
27-Feb-26,98.71,99.26,98.17,98.84,7434546
26-Feb-26,98.35,98.71,98.01,98.58,3231061
25-Feb-26,97.49,98.35,97.14,98.35,3805039
24-Feb-26,97.14,97.92,97.14,97.49,4372484
23-Feb-26,96.71,97.41,96.60,97.14,3286782
20-Feb-26,97.73,97.73,96.57,97.25,5037349
19-Feb-26,97.03,97.24,96.51,97.18,2960097
18-Feb-26,96.20,97.11,96.11,96.49,3539203
13-Feb-26,96.25,96.75,95.96,96.10,3532546
12-Feb-26,97.31,97.35,96.24,96.25,3206317
11-Feb-26,97.49,97.77,96.60,96.64,3648104
10-Feb-26,97.30,97.40,96.91,97.40,3665328
09-Feb-26,97.78,98.03,96.80,97.30,3625714
06-Feb-26,98.49,98.49,97.22,97.57,2972507
05-Feb-26,97.81,98.07,97.20,97.62,3004866
04-Feb-26,98.13,98.84,97.31,97.81,3720513
03-Feb-26,98.09,98.87,97.82,98.13,3075262
02-Feb-26,98.91,98.91,97.44,98.09,3630379
30-Jan-26,99.19,100.49,99.12,100.09,3781853
29-Jan-26,98.50,99.19,98.11,99.19,3646488
28-Jan-26,98.10,98.50,97.50,98.50,2712356
27-Jan-26,98.21,98.48,97.30,97.97,4456641
26-Jan-26,97.99,98.10,97.60,98.10,4225179

*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: KNCA11