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
19/11/2024	-0,38%	-0,36	94,51	94,87	94,03	95,05	2M	2.251
18/11/2024	0,75%	0,71	94,87	94,30	94,17	95,05	3M	5.526
14/11/2024	-0,78%	-0,74	94,16	94,89	94,14	95,29	4M	10.692
13/11/2024	-0,21%	-0,20	94,90	95,50	93,52	95,50	4M	10.295
12/11/2024	0,09%	0,09	95,10	95,02	94,50	95,14	4M	9.861
11/11/2024	0,43%	0,41	95,01	94,60	94,50	95,79	4M	10.070
08/11/2024	-0,71%	-0,68	94,60	95,00	94,50	95,80	4M	11.047

07/11/2024	2,99%	2,77	95,28	92,51	92,28	95,80	5M	7.670
06/11/2024	-0,53%	-0,49	92,51	92,94	91,03	93,09	6M	13.119
05/11/2024	3,79%	3,40	93,00	89,75	89,75	93,80	10M	15.957
04/11/2024	-1,95%	-1,78	89,60	92,30	89,47	92,30	9M	12.003
01/11/2024	-2,14%	-2,00	91,38	92,36	90,52	92,88	8M	7.376
31/10/2024	-1,55%	-1,47	93,38	93,05	92,80	94,82	7M	7.039
30/10/2024	-2,01%	-1,95	94,85	95,51	93,53	96,24	6M	6.003
29/10/2024	0,94%	0,90	96,80	95,50	95,50	97,80	3M	3.668
28/10/2024	-1,08%	-1,05	95,90	96,96	95,53	97,98	6M	7.886
25/10/2024	5,88%	5,38	96,95	91,57	90,91	96,95	9M	10.929
24/10/2024	-2,06%	-1,93	91,57	93,50	90,07	93,99	11M	8.005
23/10/2024	-2,71%	-2,60	93,50	96,14	93,28	96,75	11M	9.657
22/10/2024	0,01%	0,01	96,10	96,20	95,60	96,49	4M	6.136
21/10/2024	-1,20%	-1,17	96,09	97,15	96,01	97,66	5M	4.913
18/10/2024	-1,16%	-1,14	97,26	98,30	97,02	98,76	7M	5.789
17/10/2024	-0,15%	-0,15	98,40	98,56	98,28	99,50	4M	2.986
16/10/2024	-0,50%	-0,50	98,55	99,51	98,33	99,51	5M	2.072
15/10/2024	-0,25%	-0,25	99,05	99,86	98,21	99,86	4M	4.775
14/10/2024	-0,28%	-0,28	99,30	99,57	99,10	100,20	2M	2.052
11/10/2024	0,38%	0,38	99,58	99,20	99,20	99,68	3M	3.029
10/10/2024	-1,73%	-1,75	99,20	99,63	99,20	100,30	3M	2.830
09/10/2024	0,95%	0,95	100,95	100,00	99,42	101,00	5M	2.413
08/10/2024	-0,97%	-0,98	100,00	101,00	100,00	101,00	2M	1.683
07/10/2024	-0,12%	-0,12	100,98	101,00	100,50	101,00	3M	1.341
04/10/2024	0,75%	0,75	101,10	100,35	99,21	101,27	5M	8.299
03/10/2024	-1,42%	-1,45	100,35	101,80	99,95	101,83	4M	2.590
02/10/2024	2,14%	2,13	101,80	99,70	99,70	101,88	8M	12.523
01/10/2024	-3,15%	-3,24	99,67	101,86	99,09	102,22	9M	7.674
30/09/2024	-0,08%	-0,08	102,91	102,99	102,70	103,25	4M	3.225
27/09/2024	-0,29%	-0,30	102,99	103,43	102,90	103,55	3M	4.010
26/09/2024	-0,42%	-0,44	103,29	103,58	103,10	103,73	2M	3.007
25/09/2024	0,27%	0,28	103,73	103,45	103,42	103,88	2M	2.207
24/09/2024	0,07%	0,07	103,45	103,40	103,40	103,80	3M	7.733
23/09/2024	0,03%	0,03	103,38	103,75	103,00	104,07	4M	3.035
20/09/2024	-0,21%	-0,22	103,35	104,00	102,10	104,10	4M	2.917
19/09/2024	-0,98%	-1,02	103,57	104,57	103,52	104,86	4M	2.573
18/09/2024	0,10%	0,10	104,59	104,51	104,36	104,98	1M	862
17/09/2024	-0,12%	-0,13	104,49	104,73	104,07	105,09	3M	2.563
16/09/2024	-0,14%	-0,15	104,62	104,50	104,28	104,74	2M	1.309
13/09/2024	0,07%	0,07	104,77	104,59	104,43	104,86	2M	1.857
12/09/2024	0,20%	0,21	104,70	104,49	104,30	104,86	2M	3.336
11/09/2024	-0,06%	-0,06	104,49	104,95	104,00	104,95	3M	1.372
10/09/2024	0,04%	0,04	104,55	104,59	104,51	105,09	2M	2.148
09/09/2024	-0,03%	-0,03	104,51	104,57	103,75	104,78	2M	1.637
06/09/2024	0,60%	0,62	104,54	103,85	103,58	104,94	2M	2.904
05/09/2024	-0,56%	-0,59	103,92	104,50	103,50	104,50	3M	2.963
04/09/2024	-0,20%	-0,21	104,51	104,90	104,30	105,37	3M	4.540
03/09/2024	-0,27%	-0,28	104,72	105,00	104,52	105,46	3M	5.191
02/09/2024	-0,43%	-0,45	105,00	104,44	104,00	105,30	2M	2.383
30/08/2024	0,48%	0,50	105,45	104,96	104,82	105,59	2M	2.346
29/08/2024	0,33%	0,35	104,95	104,88	104,50	105,10	2M	1.656
28/08/2024	0,19%	0,20	104,60	104,62	104,17	104,93	3M	2.822
27/08/2024	0,01%	0,01	104,40	104,60	104,40	104,86	2M	1.515
26/08/2024	-0,35%	-0,37	104,39	104,76	103,98	104,76	2M	1.665
23/08/2024	0,23%	0,24	104,76	104,40	104,17	104,77	2M	3.386
22/08/2024	0,41%	0,43	104,52	104,00	103,83	104,60	3M	2.130
21/08/2024	-0,12%	-0,13	104,09	104,22	103,60	104,50	3M	6.199
20/08/2024	0,16%	0,17	104,22	104,10	103,92	104,30	1M	1.248
19/08/2024	0,14%	0,15	104,05	103,90	103,50	104,25	2M	1.367
16/08/2024	0,38%	0,39	103,90	103,75	103,40	103,99	3M	5.046
15/08/2024	-0,08%	-0,08	103,51	103,74	103,03	103,75	2M	3.820
14/08/2024	0,46%	0,47	103,59	103,12	103,10	103,75	2M	3.550
13/08/2024	0,34%	0,35	103,12	102,80	102,53	103,20	2M	3.787
12/08/2024	0,90%	0,92	102,77	101,95	101,95	102,99	3M	1.608
09/08/2024	0,05%	0,05	101,85	101,40	101,35	102,18	2M	961
08/08/2024	-0,10%	-0,10	101,80	101,90	101,20	101,90	2M	2.777
07/08/2024	-0,05%	-0,05	101,90	101,90	101,55	102,00	2M	2.078
06/08/2024	0,38%	0,39	101,95	101,96	101,21	102,00	2M	2.168
05/08/2024	-0,38%	-0,39	101,56	101,00	100,91	101,70	3M	1.787
02/08/2024	-0,01%	-0,01	101,95	101,96	101,80	102,21	1M	2.076
01/08/2024	-0,57%	-0,58	101,96	101,75	101,45	101,98	3M	1.598
31/07/2024	0,64%	0,65	102,54	101,90	101,90	102,69	2M	3.575
30/07/2024	-0,38%	-0,39	101,89	102,32	101,52	102,32	3M	6.665
29/07/2024	0,20%	0,20	102,28	102,75	101,91	102,75	3M	2.825
26/07/2024	-0,39%	-0,40	102,08	102,48	101,65	102,76	3M	3.354
25/07/2024	0,33%	0,34	102,48	102,08	101,96	102,52	2M	1.344
24/07/2024	0,83%	0,84	102,14	101,80	101,28	102,17	2M	1.244
23/07/2024	-0,03%	-0,03	101,30	101,12	101,12	101,93	5M	5.965
22/07/2024	-0,72%	-0,74	101,33	102,28	100,86	102,28	5M	8.423
19/07/2024	0,64%	0,65	102,07	101,81	101,61	102,21	3M	5.078
18/07/2024	0,37%	0,37	101,42	101,18	101,10	101,74	2M	3.368
17/07/2024	0,15%	0,15	101,05	100,94	100,83	101,30	2M	2.885
16/07/2024	-0,47%	-0,48	100,90	101,38	100,80	101,44	5M	3.302
15/07/2024	0,06%	0,06	101,38	101,50	100,80	101,50	3M	5.037
12/07/2024	0,53%	0,53	101,32	101,38	101,04	101,45	2M	2.966
11/07/2024	0,13%	0,13	100,79	100,77	100,52	101,50	3M	3.698
10/07/2024	-0,79%	-0,80	100,66	101,39	100,50	101,70	3M	6.495
09/07/2024	0,59%	0,60	101,46	100,60	100,50	101,52	2M	2.804
08/07/2024	-0,64%	-0,65	100,86	101,51	100,50	101,99	5M	8.097
05/07/2024	0,52%	0,53	101,51	100,98	100,92	101,54	2M	1.699
04/07/2024	0,00%	0,00	100,98	100,98	100,80	101,38	4M	1.883
03/07/2024	-0,22%	-0,22	100,98	101,19	100,63	101,27	3M	2.401
02/07/2024	0,20%	0,20	101,20	101,00	100,55	101,27	2M	2.762
01/07/2024	-1,79%	-1,84	101,00	102,12	100,98	102,29	2M	1.441
28/06/2024	1,07%	1,09	102,84	101,75	101,75	102,84	2M	4.757
27/06/2024	-0,36%	-0,37	101,75	101,61	101,20	102,30	3M	1.654
26/06/2024	1,06%	1,07	102,12	101,00	100,75	102,13	5M	4.332
25/06/2024	-0,05%	-0,05	101,05	101,00	100,90	101,30	2M	3.379
24/06/2024	0,30%	0,30	101,10	100,61	100,61	101,25	2M	1.716
21/06/2024	0,15%	0,15	100,80	100,65	100,63	101,15	3M	5.328
20/06/2024	0,04%	0,04	100,65	100,82	100,50	101,14	2M	1.583
19/06/2024	0,06%	0,06	100,61	100,55	100,51	100,97	2M	1.390
18/06/2024	0,55%	0,55	100,55	100,21	100,21	101,60	6M	3.348
17/06/2024	-0,51%	-0,51	100,00	100,61	100,00	100,85	6M	4.418
14/06/2024	0,11%	0,11	100,51	100,50	100,33	100,91	3M	2.748
13/06/2024	-0,32%	-0,32	100,40	100,61	100,31	101,17	4M	6.276
12/06/2024	0,09%	0,09	100,72	100,68	100,45	101,10	4M	3.953
11/06/2024	0,50%	0,50	100,63	100,13	100,10	100,75	3M	4.497
10/06/2024	-0,22%	-0,22	100,13	100,40	100,10	100,70	4M	7.027
07/06/2024	-0,31%	-0,31	100,35	100,40	100,06	100,40	3M	5.924
06/06/2024	0,10%	0,10	100,66	100,76	100,36	100,78	2M	2.525
05/06/2024	-0,09%	-0,09	100,56	100,64	100,14	101,07	4M	4.102
04/06/2024	0,09%	0,09	100,65	100,56	100,22	100,65	4M	4.290
03/06/2024	-1,00%	-1,02	100,56	100,50	100,00	100,87	4M	2.355
31/05/2024	0,43%	0,43	101,58	101,18	100,91	101,58	2M	2.422
29/05/2024	0,36%	0,36	101,15	100,70	100,66	101,20	4M	2.149
28/05/2024	-0,56%	-0,57	100,79	101,30	100,42	101,31	6M	8.067
27/05/2024	0,07%	0,07	101,36	101,26	101,25	101,38	4M	7.818
24/05/2024	0,30%	0,30	101,29	100,45	100,45	101,40	4M	12.934
23/05/2024	-0,19%	-0,19	100,99	101,39	100,49	101,39	3M	4.102
22/05/2024	0,10%	0,10	101,18	101,20	101,00	101,45	2M	2.152
21/05/2024	0,09%	0,09	101,08	100,90	100,84	101,45	2M	3.477
20/05/2024	0,29%	0,29	100,99	100,75	100,75	101,00	3M	3.322
17/05/2024	0,17%	0,17	100,70	100,52	100,15	100,85	3M	2.867
16/05/2024	0,02%	0,02	100,53	100,85	100,15	100,85	4M	3.132
15/05/2024	0,33%	0,33	100,51	100,49	100,18	100,83	3M	2.958
14/05/2024	-	-	100,18	100,94	100,16	101,32	4M	3.668

Date,Open,High,Low,Close,Volume
19-Nov-24,94.87,95.05,94.03,94.51,2147558
18-Nov-24,94.30,95.05,94.17,94.87,3347351
14-Nov-24,94.89,95.29,94.14,94.16,3726365
13-Nov-24,95.50,95.50,93.52,94.90,4091051
12-Nov-24,95.02,95.14,94.50,95.10,3622720
11-Nov-24,94.60,95.79,94.50,95.01,4408646
08-Nov-24,95.00,95.80,94.50,94.60,3653225
07-Nov-24,92.51,95.80,92.28,95.28,4878003
06-Nov-24,92.94,93.09,91.03,92.51,6331843
05-Nov-24,89.75,93.80,89.75,93.00,9539170
04-Nov-24,92.30,92.30,89.47,89.60,9053401
01-Nov-24,92.36,92.88,90.52,91.38,7841885
31-Oct-24,93.05,94.82,92.80,93.38,6672564
30-Oct-24,95.51,96.24,93.53,94.85,5809304
29-Oct-24,95.50,97.80,95.50,96.80,3401176
28-Oct-24,96.96,97.98,95.53,95.90,5533635
25-Oct-24,91.57,96.95,90.91,96.95,9097446
24-Oct-24,93.50,93.99,90.07,91.57,10668598
23-Oct-24,96.14,96.75,93.28,93.50,10745934
22-Oct-24,96.20,96.49,95.60,96.10,3518489
21-Oct-24,97.15,97.66,96.01,96.09,4981336
18-Oct-24,98.30,98.76,97.02,97.26,6500247
17-Oct-24,98.56,99.50,98.28,98.40,3541347
16-Oct-24,99.51,99.51,98.33,98.55,4631185
15-Oct-24,99.86,99.86,98.21,99.05,4382518
14-Oct-24,99.57,100.20,99.10,99.30,2207091
11-Oct-24,99.20,99.68,99.20,99.58,2848738
10-Oct-24,99.63,100.30,99.20,99.20,2508820
09-Oct-24,100.00,101.00,99.42,100.95,5400290
08-Oct-24,101.00,101.00,100.00,100.00,1560921
07-Oct-24,101.00,101.00,100.50,100.98,2596148
04-Oct-24,100.35,101.27,99.21,101.10,4970919
03-Oct-24,101.80,101.83,99.95,100.35,3822137
02-Oct-24,99.70,101.88,99.70,101.80,8465323
01-Oct-24,101.86,102.22,99.09,99.67,8862784
30-Sep-24,102.99,103.25,102.70,102.91,3641690
27-Sep-24,103.43,103.55,102.90,102.99,3285690
26-Sep-24,103.58,103.73,103.10,103.29,2256750
25-Sep-24,103.45,103.88,103.42,103.73,1788926
24-Sep-24,103.40,103.80,103.40,103.45,3284330
23-Sep-24,103.75,104.07,103.00,103.38,3560016
20-Sep-24,104.00,104.10,102.10,103.35,4126683
19-Sep-24,104.57,104.86,103.52,103.57,3756554
18-Sep-24,104.51,104.98,104.36,104.59,1380885
17-Sep-24,104.73,105.09,104.07,104.49,2966890
16-Sep-24,104.50,104.74,104.28,104.62,2078310
13-Sep-24,104.59,104.86,104.43,104.77,1636857
12-Sep-24,104.49,104.86,104.30,104.70,1973238
11-Sep-24,104.95,104.95,104.00,104.49,2651340
10-Sep-24,104.59,105.09,104.51,104.55,2117212
09-Sep-24,104.57,104.78,103.75,104.51,2282630
06-Sep-24,103.85,104.94,103.58,104.54,2160271
05-Sep-24,104.50,104.50,103.50,103.92,2978536
04-Sep-24,104.90,105.37,104.30,104.51,2732697
03-Sep-24,105.00,105.46,104.52,104.72,3052124
02-Sep-24,104.44,105.30,104.00,105.00,2488101
30-Aug-24,104.96,105.59,104.82,105.45,2155164
29-Aug-24,104.88,105.10,104.50,104.95,2369296
28-Aug-24,104.62,104.93,104.17,104.60,3048589
27-Aug-24,104.60,104.86,104.40,104.40,1613890
26-Aug-24,104.76,104.76,103.98,104.39,2003677
23-Aug-24,104.40,104.77,104.17,104.76,2079122
22-Aug-24,104.00,104.60,103.83,104.52,2525973
21-Aug-24,104.22,104.50,103.60,104.09,3262286
20-Aug-24,104.10,104.30,103.92,104.22,1485118
19-Aug-24,103.90,104.25,103.50,104.05,1838112
16-Aug-24,103.75,103.99,103.40,103.90,2836700
15-Aug-24,103.74,103.75,103.03,103.51,2429628
14-Aug-24,103.12,103.75,103.10,103.59,2125611
13-Aug-24,102.80,103.20,102.53,103.12,1926976
12-Aug-24,101.95,102.99,101.95,102.77,2520303
09-Aug-24,101.40,102.18,101.35,101.85,1683096
08-Aug-24,101.90,101.90,101.20,101.80,2184459
07-Aug-24,101.90,102.00,101.55,101.90,2049411
06-Aug-24,101.96,102.00,101.21,101.95,1521441
05-Aug-24,101.00,101.70,100.91,101.56,2953597
02-Aug-24,101.96,102.21,101.80,101.95,1266886
01-Aug-24,101.75,101.98,101.45,101.96,2724335
31-Jul-24,101.90,102.69,101.90,102.54,2104079
30-Jul-24,102.32,102.32,101.52,101.89,3265687
29-Jul-24,102.75,102.75,101.91,102.28,3154081
26-Jul-24,102.48,102.76,101.65,102.08,3018523
25-Jul-24,102.08,102.52,101.96,102.48,2278090
24-Jul-24,101.80,102.17,101.28,102.14,1719624
23-Jul-24,101.12,101.93,101.12,101.30,4685445
22-Jul-24,102.28,102.28,100.86,101.33,5313463
19-Jul-24,101.81,102.21,101.61,102.07,2816162
18-Jul-24,101.18,101.74,101.10,101.42,2411529
17-Jul-24,100.94,101.30,100.83,101.05,2284282
16-Jul-24,101.38,101.44,100.80,100.90,5365467
15-Jul-24,101.50,101.50,100.80,101.38,3323460
12-Jul-24,101.38,101.45,101.04,101.32,2089576
11-Jul-24,100.77,101.50,100.52,100.79,3116056
10-Jul-24,101.39,101.70,100.50,100.66,3434340
09-Jul-24,100.60,101.52,100.50,101.46,1625980
08-Jul-24,101.51,101.99,100.50,100.86,4650799
05-Jul-24,100.98,101.54,100.92,101.51,1977209
04-Jul-24,100.98,101.38,100.80,100.98,3970875
03-Jul-24,101.19,101.27,100.63,100.98,2658305
02-Jul-24,101.00,101.27,100.55,101.20,2093990
01-Jul-24,102.12,102.29,100.98,101.00,2000320
28-Jun-24,101.75,102.84,101.75,102.84,2471382
27-Jun-24,101.61,102.30,101.20,101.75,3433850
26-Jun-24,101.00,102.13,100.75,102.12,4706472
25-Jun-24,101.00,101.30,100.90,101.05,2428498
24-Jun-24,100.61,101.25,100.61,101.10,2460627
21-Jun-24,100.65,101.15,100.63,100.80,3290220
20-Jun-24,100.82,101.14,100.50,100.65,1753738
19-Jun-24,100.55,100.97,100.51,100.61,2394726
18-Jun-24,100.21,101.60,100.21,100.55,5736978
17-Jun-24,100.61,100.85,100.00,100.00,5582312
14-Jun-24,100.50,100.91,100.33,100.51,3194442
13-Jun-24,100.61,101.17,100.31,100.40,4041654
12-Jun-24,100.68,101.10,100.45,100.72,3588701
11-Jun-24,100.13,100.75,100.10,100.63,3195700
10-Jun-24,100.40,100.70,100.10,100.13,3821028
07-Jun-24,100.40,100.40,100.06,100.35,3393667
06-Jun-24,100.76,100.78,100.36,100.66,2347539
05-Jun-24,100.64,101.07,100.14,100.56,4475536
04-Jun-24,100.56,100.65,100.22,100.65,3633307
03-Jun-24,100.50,100.87,100.00,100.56,3731196
31-May-24,101.18,101.58,100.91,101.58,2240337
29-May-24,100.70,101.20,100.66,101.15,4047012
28-May-24,101.30,101.31,100.42,100.79,5966265
27-May-24,101.26,101.38,101.25,101.36,4431350
24-May-24,100.45,101.40,100.45,101.29,4347347
23-May-24,101.39,101.39,100.49,100.99,3400234
22-May-24,101.20,101.45,101.00,101.18,2494476
21-May-24,100.90,101.45,100.84,101.08,2330809
20-May-24,100.75,101.00,100.75,100.99,3250306
17-May-24,100.52,100.85,100.15,100.70,3446213
16-May-24,100.85,100.85,100.15,100.53,3535085
15-May-24,100.49,100.83,100.18,100.51,3087675
14-May-24,100.94,101.32,100.16,100.18,3679036

*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