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
28/10/2026	-1,81%	-1,59	86,39	87,98	85,90	88,70	4M	3.660
27/10/2026	-0,02%	-0,02	87,98	87,88	86,01	89,79	6M	4.515
26/10/2026	-3,93%	-3,60	88,00	89,35	81,50	89,36	9M	15.276
23/10/2026	0,63%	0,57	91,60	91,25	90,96	92,36	3M	2.351
22/10/2026	-0,04%	-0,04	91,03	91,29	90,58	91,29	2M	2.344
21/10/2026	-0,25%	-0,23	91,07	91,50	90,35	91,97	4M	3.382
20/10/2026	0,56%	0,51	91,30	91,50	90,19	91,95	3M	3.804
19/10/2026	0,27%	0,24	90,79	90,55	90,55	91,47	3M	1.883
16/10/2026	-0,65%	-0,59	90,55	91,14	90,55	91,88	3M	3.000
15/10/2026	0,04%	0,04	91,14	91,10	90,99	91,75	3M	2.334
14/10/2026	0,45%	0,41	91,10	91,15	90,50	91,88	3M	3.564
13/10/2026	-0,50%	-0,46	90,69	91,15	90,00	91,50	4M	4.319
09/10/2026	1,28%	1,15	91,15	90,49	90,14	91,97	6M	2.872
08/10/2026	0,68%	0,61	90,00	90,28	87,16	90,49	5M	2.678
07/10/2026	-0,11%	-0,10	89,39	89,49	88,84	90,86	6M	2.632
06/10/2026	2,52%	2,20	89,49	87,30	87,25	90,26	5M	3.247
05/10/2026	1,89%	1,62	87,29	85,67	85,67	87,63	6M	4.001
02/10/2026	0,65%	0,55	85,67	85,50	84,96	85,78	2M	1.689
01/10/2026	-0,99%	-0,85	85,12	85,05	84,16	85,87	4M	2.268
30/09/2026	0,79%	0,67	85,97	85,66	85,16	86,16	4M	4.291
29/09/2026	-0,81%	-0,70	85,30	86,00	84,80	86,50	5M	7.328
28/09/2026	-0,47%	-0,41	86,00	86,41	85,80	86,98	4M	4.487
25/09/2026	0,20%	0,17	86,41	86,50	86,24	86,79	3M	2.082
24/09/2026	0,09%	0,08	86,24	86,17	86,00	86,49	2M	1.999
23/09/2026	0,19%	0,16	86,16	86,10	86,00	86,68	2M	1.513
22/09/2026	-1,15%	-1,00	86,00	87,00	86,00	87,14	3M	5.191
21/09/2026	0,30%	0,26	87,00	86,74	86,40	87,49	2M	2.788
18/09/2026	-0,86%	-0,75	86,74	87,50	86,63	87,85	3M	3.158
17/09/2026	-0,57%	-0,50	87,49	88,25	87,44	88,25	2M	3.197
16/09/2026	-0,23%	-0,20	87,99	87,95	87,50	88,87	3M	2.532
15/09/2026	1,34%	1,17	88,19	87,02	86,91	88,51	3M	3.134
14/09/2026	-0,13%	-0,11	87,02	87,15	86,47	87,53	2M	3.179
11/09/2026	0,51%	0,44	87,13	87,00	86,20	87,46	3M	5.179
10/09/2026	1,21%	1,04	86,69	85,80	85,80	87,08	5M	5.233
09/09/2026	0,18%	0,15	85,65	85,68	85,32	86,34	3M	3.241
08/09/2026	0,51%	0,43	85,50	85,59	85,18	86,46	4M	2.873
04/09/2026	0,91%	0,77	85,07	84,69	84,05	85,07	3M	4.986
03/09/2026	-0,07%	-0,06	84,30	84,33	84,03	84,73	3M	3.954
02/09/2026	-1,14%	-0,97	84,36	85,33	84,31	85,69	3M	4.375
01/09/2026	-3,67%	-3,25	85,33	86,50	84,86	86,50	7M	4.657
31/08/2026	-1,03%	-0,92	88,58	89,50	87,60	89,86	5M	5.575
28/08/2026	1,19%	1,05	89,50	88,76	88,53	89,89	4M	4.035
27/08/2026	0,25%	0,22	88,45	88,30	88,01	88,67	2M	2.505
26/08/2026	0,26%	0,23	88,23	88,00	87,40	88,33	3M	3.026
25/08/2026	-0,25%	-0,22	88,00	88,18	87,76	88,80	2M	2.242
24/08/2026	1,40%	1,22	88,22	87,00	87,00	88,44	3M	6.084
21/08/2026	0,31%	0,27	87,00	86,73	86,15	87,60	4M	4.484
20/08/2026	-1,39%	-1,22	86,73	87,95	86,51	88,15	2M	2.533
19/08/2026	0,63%	0,55	87,95	87,40	87,19	88,25	2M	2.182
18/08/2026	-0,11%	-0,10	87,40	87,50	87,00	88,15	2M	2.398
17/08/2026	0,69%	0,60	87,50	86,90	86,20	87,50	2M	3.528
14/08/2026	0,25%	0,22	86,90	86,54	86,54	87,07	2M	2.642
13/08/2026	-1,22%	-1,07	86,68	87,97	86,65	88,00	3M	2.526
12/08/2026	-0,68%	-0,60	87,75	88,15	87,74	88,34	2M	1.946
11/08/2026	-0,64%	-0,57	88,35	89,02	88,27	89,18	2M	2.825
10/08/2026	-0,65%	-0,58	88,92	89,50	88,90	89,50	2M	3.838
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	-	-	94,63	94,61	94,03	95,07	3M	6.457

Date,Open,High,Low,Close,Volume
28-Oct-26,87.98,88.70,85.90,86.39,4162457
27-Oct-26,87.88,89.79,86.01,87.98,5602149
26-Oct-26,89.35,89.36,81.50,88.00,8682294
23-Oct-26,91.25,92.36,90.96,91.60,2790693
22-Oct-26,91.29,91.29,90.58,91.03,2122919
21-Oct-26,91.50,91.97,90.35,91.07,3589146
20-Oct-26,91.50,91.95,90.19,91.30,2858158
19-Oct-26,90.55,91.47,90.55,90.79,2705586
16-Oct-26,91.14,91.88,90.55,90.55,2942939
15-Oct-26,91.10,91.75,90.99,91.14,2607589
14-Oct-26,91.15,91.88,90.50,91.10,2591300
13-Oct-26,91.15,91.50,90.00,90.69,3886243
09-Oct-26,90.49,91.97,90.14,91.15,5715172
08-Oct-26,90.28,90.49,87.16,90.00,4651865
07-Oct-26,89.49,90.86,88.84,89.39,6243385
06-Oct-26,87.30,90.26,87.25,89.49,4612067
05-Oct-26,85.67,87.63,85.67,87.29,5869464
02-Oct-26,85.50,85.78,84.96,85.67,2306028
01-Oct-26,85.05,85.87,84.16,85.12,3568388
30-Sep-26,85.66,86.16,85.16,85.97,3944969
29-Sep-26,86.00,86.50,84.80,85.30,5264123
28-Sep-26,86.41,86.98,85.80,86.00,3695591
25-Sep-26,86.50,86.79,86.24,86.41,2615372
24-Sep-26,86.17,86.49,86.00,86.24,1895857
23-Sep-26,86.10,86.68,86.00,86.16,2317038
22-Sep-26,87.00,87.14,86.00,86.00,3200385
21-Sep-26,86.74,87.49,86.40,87.00,2378830
18-Sep-26,87.50,87.85,86.63,86.74,3219907
17-Sep-26,88.25,88.25,87.44,87.49,2163111
16-Sep-26,87.95,88.87,87.50,87.99,2520028
15-Sep-26,87.02,88.51,86.91,88.19,3014862
14-Sep-26,87.15,87.53,86.47,87.02,2404018
11-Sep-26,87.00,87.46,86.20,87.13,2943202
10-Sep-26,85.80,87.08,85.80,86.69,4670950
09-Sep-26,85.68,86.34,85.32,85.65,3184310
08-Sep-26,85.59,86.46,85.18,85.50,4014055
04-Sep-26,84.69,85.07,84.05,85.07,2522699
03-Sep-26,84.33,84.73,84.03,84.30,2933242
02-Sep-26,85.33,85.69,84.31,84.36,3150413
01-Sep-26,86.50,86.50,84.86,85.33,7310111
31-Aug-26,89.50,89.86,87.60,88.58,5416922
28-Aug-26,88.76,89.89,88.53,89.50,3571971
27-Aug-26,88.30,88.67,88.01,88.45,1580056
26-Aug-26,88.00,88.33,87.40,88.23,2659182
25-Aug-26,88.18,88.80,87.76,88.00,2443372
24-Aug-26,87.00,88.44,87.00,88.22,3444116
21-Aug-26,86.73,87.60,86.15,87.00,3595404
20-Aug-26,87.95,88.15,86.51,86.73,1931037
19-Aug-26,87.40,88.25,87.19,87.95,2298053
18-Aug-26,87.50,88.15,87.00,87.40,2462791
17-Aug-26,86.90,87.50,86.20,87.50,2139590
14-Aug-26,86.54,87.07,86.54,86.90,2185210
13-Aug-26,87.97,88.00,86.65,86.68,3033775
12-Aug-26,88.15,88.34,87.74,87.75,2297657
11-Aug-26,89.02,89.18,88.27,88.35,2291709
10-Aug-26,89.50,89.50,88.90,88.92,2145501
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

*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