Cotação atual, histórico e gráfico do papel: KNCR11

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 KNCR11:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
03/10/2024	0,10%	0,11	104,90	104,79	104,52	105,28	11M	13.849
02/10/2024	0,54%	0,56	104,79	104,71	104,06	104,95	16M	23.476
01/10/2024	-2,01%	-2,14	104,23	105,56	104,00	105,83	18M	29.663
30/09/2024	-0,13%	-0,14	106,37	106,80	105,99	107,36	25M	19.580
27/09/2024	0,14%	0,15	106,51	106,68	106,10	106,96	13M	18.398
26/09/2024	0,34%	0,36	106,36	106,24	105,79	106,99	15M	13.227
25/09/2024	0,50%	0,53	106,00	105,48	105,07	106,00	14M	14.951

24/09/2024	-0,12%	-0,13	105,47	105,60	105,35	106,00	12M	14.362
23/09/2024	-0,66%	-0,70	105,60	105,93	105,33	106,24	19M	15.322
20/09/2024	0,82%	0,86	106,30	105,44	105,38	106,70	96M	34.941
19/09/2024	-0,25%	-0,26	105,44	105,70	105,32	105,84	12M	9.471
18/09/2024	0,19%	0,20	105,70	105,74	105,35	105,85	19M	21.665
17/09/2024	-0,42%	-0,44	105,50	105,50	105,45	105,93	14M	15.724
16/09/2024	0,07%	0,07	105,94	105,79	105,45	105,99	16M	14.850
13/09/2024	0,83%	0,87	105,87	105,00	104,99	106,00	15M	23.981
12/09/2024	-0,92%	-0,97	105,00	105,80	105,00	106,01	15M	17.868
11/09/2024	0,61%	0,64	105,97	105,43	105,33	106,04	11M	11.158
10/09/2024	-0,73%	-0,77	105,33	105,73	105,25	105,99	12M	18.699
09/09/2024	0,29%	0,31	106,10	105,60	105,53	106,22	16M	17.705
06/09/2024	0,28%	0,30	105,79	105,96	105,36	105,96	12M	21.703
05/09/2024	0,31%	0,33	105,49	105,39	105,02	105,49	11M	17.860
04/09/2024	-0,06%	-0,06	105,16	105,22	105,05	105,27	8M	16.931
03/09/2024	0,21%	0,22	105,22	105,19	104,98	105,29	13M	23.412
02/09/2024	-0,34%	-0,36	105,00	104,65	104,30	105,25	14M	18.226
30/08/2024	-0,37%	-0,39	105,36	105,80	104,96	105,80	20M	15.804
29/08/2024	0,20%	0,21	105,75	105,74	105,60	105,80	11M	12.573
28/08/2024	0,37%	0,39	105,54	105,36	105,34	105,72	32M	14.538
27/08/2024	-0,14%	-0,15	105,15	105,30	105,00	105,40	16M	15.425
26/08/2024	0,30%	0,31	105,30	104,77	104,72	105,35	20M	28.082
23/08/2024	0,06%	0,06	104,99	104,79	104,70	105,25	13M	20.596
22/08/2024	0,52%	0,54	104,93	104,39	104,39	104,94	11M	11.875
21/08/2024	-0,15%	-0,16	104,39	104,55	104,13	104,75	16M	26.007
20/08/2024	0,48%	0,50	104,55	104,50	104,10	104,75	13M	23.975
19/08/2024	-0,11%	-0,11	104,05	104,19	104,05	104,37	15M	13.923
16/08/2024	0,34%	0,35	104,16	104,18	103,89	104,27	13M	15.510
15/08/2024	-0,17%	-0,18	103,81	104,34	103,79	104,34	11M	16.622
14/08/2024	0,12%	0,12	103,99	103,95	103,74	103,99	10M	11.438
13/08/2024	0,17%	0,18	103,87	103,70	103,14	103,99	13M	9.703
12/08/2024	-0,28%	-0,29	103,69	104,25	103,40	104,30	14M	15.903
09/08/2024	0,12%	0,12	103,98	104,25	103,68	104,34	11M	13.432
08/08/2024	-0,21%	-0,22	103,86	104,14	103,70	104,24	10M	15.665
07/08/2024	-0,12%	-0,13	104,08	104,53	103,97	104,85	17M	10.923
06/08/2024	-0,72%	-0,76	104,21	104,99	104,21	105,20	11M	17.782
05/08/2024	-0,25%	-0,26	104,97	104,94	104,16	105,46	13M	14.739
02/08/2024	0,43%	0,45	105,23	104,77	104,60	105,80	28M	18.024
01/08/2024	-0,95%	-1,01	104,78	104,11	104,00	104,78	20M	22.102
31/07/2024	0,37%	0,39	105,79	105,73	105,45	105,93	9M	18.429
30/07/2024	0,86%	0,90	105,40	105,08	105,00	105,82	9M	17.877
29/07/2024	-1,28%	-1,36	104,50	105,78	104,50	105,99	14M	15.692
26/07/2024	0,53%	0,56	105,86	105,58	105,42	106,24	11M	11.780
25/07/2024	-0,09%	-0,09	105,30	105,29	105,20	105,55	9M	10.631
24/07/2024	0,76%	0,80	105,39	104,70	104,59	105,39	11M	12.896
23/07/2024	-0,07%	-0,07	104,59	104,87	104,31	104,97	10M	9.903
22/07/2024	-0,51%	-0,54	104,66	105,20	104,40	105,59	22M	13.779
19/07/2024	0,45%	0,47	105,20	104,85	104,40	105,24	10M	14.414
18/07/2024	0,27%	0,28	104,73	104,72	104,32	104,73	11M	8.593
17/07/2024	-0,01%	-0,01	104,45	104,45	104,26	104,78	12M	9.039
16/07/2024	0,29%	0,30	104,46	104,37	104,05	104,52	11M	10.130
15/07/2024	0,15%	0,16	104,16	104,43	103,99	104,93	17M	19.463
12/07/2024	-0,21%	-0,22	104,00	104,50	104,00	105,35	22M	14.955
11/07/2024	0,03%	0,03	104,22	104,30	104,16	104,76	12M	13.130
10/07/2024	-0,81%	-0,85	104,19	105,08	104,00	105,35	9M	10.900
09/07/2024	0,04%	0,04	105,04	105,00	104,87	105,20	6M	6.167
08/07/2024	0,57%	0,60	105,00	104,61	104,41	105,70	16M	13.706
05/07/2024	0,37%	0,39	104,40	104,21	103,92	104,50	15M	14.349
04/07/2024	0,30%	0,31	104,01	103,91	103,40	104,20	15M	12.052
03/07/2024	-0,43%	-0,45	103,70	104,35	103,20	104,49	18M	17.764
02/07/2024	-0,14%	-0,15	104,15	104,45	104,05	105,00	15M	17.382
01/07/2024	-1,60%	-1,70	104,30	105,00	104,10	105,26	18M	16.918
28/06/2024	0,01%	0,01	106,00	106,16	105,60	106,78	17M	32.720
27/06/2024	0,37%	0,39	105,99	105,48	105,30	105,99	11M	12.865
26/06/2024	0,98%	1,02	105,60	104,71	104,43	105,78	12M	20.677
25/06/2024	0,41%	0,43	104,58	104,36	104,14	104,66	8M	12.440
24/06/2024	-0,14%	-0,15	104,15	104,35	103,96	104,39	10M	14.091
21/06/2024	0,12%	0,13	104,30	104,28	104,10	104,41	8M	11.203
20/06/2024	-0,04%	-0,04	104,17	104,39	103,90	104,39	10M	10.103
19/06/2024	0,16%	0,17	104,21	104,10	104,10	104,39	10M	12.326
18/06/2024	0,08%	0,08	104,04	103,99	103,92	104,35	10M	17.913
17/06/2024	-0,03%	-0,03	103,96	103,99	103,81	104,09	8M	13.713
14/06/2024	-0,30%	-0,31	103,99	104,27	103,81	104,27	9M	12.523
13/06/2024	-0,05%	-0,05	104,30	104,28	103,90	104,35	8M	9.442
12/06/2024	0,23%	0,24	104,35	104,23	104,10	104,40	8M	10.766
11/06/2024	0,20%	0,21	104,11	104,30	103,90	104,39	7M	8.259
10/06/2024	-0,38%	-0,40	103,90	104,15	103,90	104,38	10M	15.832
07/06/2024	0,81%	0,84	104,30	103,55	103,31	104,30	13M	19.376
06/06/2024	-0,12%	-0,12	103,46	103,70	103,43	103,93	9M	9.678
05/06/2024	0,00%	0,00	103,58	103,79	103,49	103,95	8M	9.906
04/06/2024	-0,12%	-0,12	103,58	103,80	103,40	103,82	7M	7.862
03/06/2024	-0,75%	-0,78	103,70	103,77	103,35	104,05	10M	11.037
31/05/2024	0,00%	0,00	104,48	104,57	104,28	104,68	13M	15.183
29/05/2024	0,52%	0,54	104,48	104,16	103,86	104,49	11M	22.024
28/05/2024	-1,00%	-1,05	103,94	104,75	103,75	104,75	11M	17.222
27/05/2024	0,51%	0,53	104,99	104,46	104,35	105,00	20M	23.831
24/05/2024	0,01%	0,01	104,46	104,28	104,28	104,70	14M	20.122
23/05/2024	0,17%	0,18	104,45	104,27	104,07	104,64	15M	40.655
22/05/2024	0,27%	0,28	104,27	104,14	103,61	104,42	12M	20.426
21/05/2024	-0,46%	-0,48	103,99	104,47	103,80	104,64	8M	16.718
20/05/2024	0,44%	0,46	104,47	104,06	103,86	104,50	10M	14.654
17/05/2024	0,44%	0,46	104,01	103,85	103,51	104,15	14M	20.661
16/05/2024	0,58%	0,60	103,55	103,07	103,07	103,70	9M	10.010
15/05/2024	0,46%	0,47	102,95	102,69	102,63	102,95	9M	13.426
14/05/2024	0,21%	0,21	102,48	102,71	102,27	103,28	10M	10.613
13/05/2024	-1,14%	-1,18	102,27	103,45	102,22	103,98	13M	14.549
10/05/2024	-0,39%	-0,41	103,45	103,96	103,30	103,98	7M	10.902
09/05/2024	0,04%	0,04	103,86	103,79	103,30	104,06	10M	12.489
08/05/2024	-0,34%	-0,35	103,82	104,18	103,60	104,31	8M	10.604
07/05/2024	0,02%	0,02	104,17	104,00	103,70	104,17	8M	14.447
06/05/2024	0,51%	0,53	104,15	103,70	103,50	104,20	10M	12.362
03/05/2024	0,36%	0,37	103,62	103,54	103,07	104,00	11M	14.592
02/05/2024	-1,68%	-1,76	103,25	104,01	102,16	104,01	13M	21.248
30/04/2024	0,70%	0,73	105,01	104,35	104,12	105,19	9M	17.691
29/04/2024	0,28%	0,29	104,28	104,12	103,93	104,60	11M	19.348
26/04/2024	0,09%	0,09	103,99	103,90	103,70	104,30	10M	25.759
25/04/2024	0,08%	0,08	103,90	103,82	103,25	103,99	13M	13.989
24/04/2024	0,31%	0,32	103,82	103,45	103,35	103,97	11M	17.090
23/04/2024	0,30%	0,31	103,50	103,28	103,16	103,67	9M	16.502
22/04/2024	-0,57%	-0,59	103,19	103,78	103,19	104,00	8M	13.022
19/04/2024	0,01%	0,01	103,78	103,50	102,99	103,85	10M	11.523
18/04/2024	0,52%	0,54	103,77	103,40	103,20	104,00	7M	8.021
17/04/2024	-0,12%	-0,12	103,23	103,40	103,00	103,60	8M	7.742
16/04/2024	0,34%	0,35	103,35	103,28	103,05	103,49	9M	10.082
15/04/2024	-0,39%	-0,40	103,00	103,38	103,00	103,40	8M	11.288
12/04/2024	0,15%	0,16	103,40	103,24	102,68	103,40	10M	15.064
11/04/2024	0,04%	0,04	103,24	103,24	102,91	103,40	7M	9.881
10/04/2024	-0,14%	-0,14	103,20	103,30	103,04	103,40	6M	9.782
09/04/2024	-0,01%	-0,01	103,34	103,39	102,99	103,40	8M	10.483
08/04/2024	0,48%	0,49	103,35	102,86	102,86	103,40	9M	11.168
05/04/2024	0,25%	0,26	102,86	102,60	102,35	102,90	7M	13.240
04/04/2024	0,43%	0,44	102,60	102,05	102,00	102,81	9M	10.581
03/04/2024	0,49%	0,50	102,16	101,66	101,47	102,32	7M	9.990
02/04/2024	0,05%	0,05	101,66	101,71	101,30	101,99	13M	15.374
01/04/2024	-1,75%	-1,81	101,61	101,80	101,50	102,41	15M	15.798
28/03/2024	0,75%	0,77	103,42	102,86	102,71	103,42	10M	10.459
27/03/2024	-	-	102,65	102,69	102,32	103,00	6M	9.762

Date,Open,High,Low,Close,Volume
03-Oct-24,104.79,105.28,104.52,104.90,11198612
02-Oct-24,104.71,104.95,104.06,104.79,15665120
01-Oct-24,105.56,105.83,104.00,104.23,18377836
30-Sep-24,106.80,107.36,105.99,106.37,25405462
27-Sep-24,106.68,106.96,106.10,106.51,12771796
26-Sep-24,106.24,106.99,105.79,106.36,15061487
25-Sep-24,105.48,106.00,105.07,106.00,13778146
24-Sep-24,105.60,106.00,105.35,105.47,11656894
23-Sep-24,105.93,106.24,105.33,105.60,19414736
20-Sep-24,105.44,106.70,105.38,106.30,96281025
19-Sep-24,105.70,105.84,105.32,105.44,12455209
18-Sep-24,105.74,105.85,105.35,105.70,18514258
17-Sep-24,105.50,105.93,105.45,105.50,13502425
16-Sep-24,105.79,105.99,105.45,105.94,15547641
13-Sep-24,105.00,106.00,104.99,105.87,15255497
12-Sep-24,105.80,106.01,105.00,105.00,14962630
11-Sep-24,105.43,106.04,105.33,105.97,10918279
10-Sep-24,105.73,105.99,105.25,105.33,12429186
09-Sep-24,105.60,106.22,105.53,106.10,15873748
06-Sep-24,105.96,105.96,105.36,105.79,11675751
05-Sep-24,105.39,105.49,105.02,105.49,11105210
04-Sep-24,105.22,105.27,105.05,105.16,8498196
03-Sep-24,105.19,105.29,104.98,105.22,12706561
02-Sep-24,104.65,105.25,104.30,105.00,13856779
30-Aug-24,105.80,105.80,104.96,105.36,19707811
29-Aug-24,105.74,105.80,105.60,105.75,10957180
28-Aug-24,105.36,105.72,105.34,105.54,31883231
27-Aug-24,105.30,105.40,105.00,105.15,16275084
26-Aug-24,104.77,105.35,104.72,105.30,19517915
23-Aug-24,104.79,105.25,104.70,104.99,13285023
22-Aug-24,104.39,104.94,104.39,104.93,11174001
21-Aug-24,104.55,104.75,104.13,104.39,15961606
20-Aug-24,104.50,104.75,104.10,104.55,12547614
19-Aug-24,104.19,104.37,104.05,104.05,14921467
16-Aug-24,104.18,104.27,103.89,104.16,12963495
15-Aug-24,104.34,104.34,103.79,103.81,10714561
14-Aug-24,103.95,103.99,103.74,103.99,9639998
13-Aug-24,103.70,103.99,103.14,103.87,13035578
12-Aug-24,104.25,104.30,103.40,103.69,14304157
09-Aug-24,104.25,104.34,103.68,103.98,11094928
08-Aug-24,104.14,104.24,103.70,103.86,10081146
07-Aug-24,104.53,104.85,103.97,104.08,16644739
06-Aug-24,104.99,105.20,104.21,104.21,11424037
05-Aug-24,104.94,105.46,104.16,104.97,12781341
02-Aug-24,104.77,105.80,104.60,105.23,27903067
01-Aug-24,104.11,104.78,104.00,104.78,19923638
31-Jul-24,105.73,105.93,105.45,105.79,9027928
30-Jul-24,105.08,105.82,105.00,105.40,9358247
29-Jul-24,105.78,105.99,104.50,104.50,13913210
26-Jul-24,105.58,106.24,105.42,105.86,11076178
25-Jul-24,105.29,105.55,105.20,105.30,8930664
24-Jul-24,104.70,105.39,104.59,105.39,11143276
23-Jul-24,104.87,104.97,104.31,104.59,10026762
22-Jul-24,105.20,105.59,104.40,104.66,22394841
19-Jul-24,104.85,105.24,104.40,105.20,10185055
18-Jul-24,104.72,104.73,104.32,104.73,11171222
17-Jul-24,104.45,104.78,104.26,104.45,12276715
16-Jul-24,104.37,104.52,104.05,104.46,11124410
15-Jul-24,104.43,104.93,103.99,104.16,17446495
12-Jul-24,104.50,105.35,104.00,104.00,21912534
11-Jul-24,104.30,104.76,104.16,104.22,12418454
10-Jul-24,105.08,105.35,104.00,104.19,9242540
09-Jul-24,105.00,105.20,104.87,105.04,6420826
08-Jul-24,104.61,105.70,104.41,105.00,15869602
05-Jul-24,104.21,104.50,103.92,104.40,15053454
04-Jul-24,103.91,104.20,103.40,104.01,14816037
03-Jul-24,104.35,104.49,103.20,103.70,17786284
02-Jul-24,104.45,105.00,104.05,104.15,14764212
01-Jul-24,105.00,105.26,104.10,104.30,17619542
28-Jun-24,106.16,106.78,105.60,106.00,16737742
27-Jun-24,105.48,105.99,105.30,105.99,10704689
26-Jun-24,104.71,105.78,104.43,105.60,12218288
25-Jun-24,104.36,104.66,104.14,104.58,7515629
24-Jun-24,104.35,104.39,103.96,104.15,9665553
21-Jun-24,104.28,104.41,104.10,104.30,8339726
20-Jun-24,104.39,104.39,103.90,104.17,10412134
19-Jun-24,104.10,104.39,104.10,104.21,9803926
18-Jun-24,103.99,104.35,103.92,104.04,10280173
17-Jun-24,103.99,104.09,103.81,103.96,8189325
14-Jun-24,104.27,104.27,103.81,103.99,8952027
13-Jun-24,104.28,104.35,103.90,104.30,8345030
12-Jun-24,104.23,104.40,104.10,104.35,8235472
11-Jun-24,104.30,104.39,103.90,104.11,6545597
10-Jun-24,104.15,104.38,103.90,103.90,9626100
07-Jun-24,103.55,104.30,103.31,104.30,13205706
06-Jun-24,103.70,103.93,103.43,103.46,9320973
05-Jun-24,103.79,103.95,103.49,103.58,7855850
04-Jun-24,103.80,103.82,103.40,103.58,7307461
03-Jun-24,103.77,104.05,103.35,103.70,9653615
31-May-24,104.57,104.68,104.28,104.48,12520833
29-May-24,104.16,104.49,103.86,104.48,11438885
28-May-24,104.75,104.75,103.75,103.94,11471758
27-May-24,104.46,105.00,104.35,104.99,19822893
24-May-24,104.28,104.70,104.28,104.46,14154991
23-May-24,104.27,104.64,104.07,104.45,14662155
22-May-24,104.14,104.42,103.61,104.27,12093270
21-May-24,104.47,104.64,103.80,103.99,7539146
20-May-24,104.06,104.50,103.86,104.47,10022944
17-May-24,103.85,104.15,103.51,104.01,13633674
16-May-24,103.07,103.70,103.07,103.55,8599013
15-May-24,102.69,102.95,102.63,102.95,9465173
14-May-24,102.71,103.28,102.27,102.48,9645903
13-May-24,103.45,103.98,102.22,102.27,12871899
10-May-24,103.96,103.98,103.30,103.45,7063364
09-May-24,103.79,104.06,103.30,103.86,9925572
08-May-24,104.18,104.31,103.60,103.82,8485098
07-May-24,104.00,104.17,103.70,104.17,8049360
06-May-24,103.70,104.20,103.50,104.15,9900132
03-May-24,103.54,104.00,103.07,103.62,11392557
02-May-24,104.01,104.01,102.16,103.25,13476854
30-Apr-24,104.35,105.19,104.12,105.01,9485018
29-Apr-24,104.12,104.60,103.93,104.28,11031621
26-Apr-24,103.90,104.30,103.70,103.99,10032178
25-Apr-24,103.82,103.99,103.25,103.90,12865823
24-Apr-24,103.45,103.97,103.35,103.82,10629188
23-Apr-24,103.28,103.67,103.16,103.50,9276354
22-Apr-24,103.78,104.00,103.19,103.19,7857889
19-Apr-24,103.50,103.85,102.99,103.78,9773387
18-Apr-24,103.40,104.00,103.20,103.77,6533740
17-Apr-24,103.40,103.60,103.00,103.23,8232671
16-Apr-24,103.28,103.49,103.05,103.35,9034308
15-Apr-24,103.38,103.40,103.00,103.00,7962065
12-Apr-24,103.24,103.40,102.68,103.40,9984056
11-Apr-24,103.24,103.40,102.91,103.24,7093070
10-Apr-24,103.30,103.40,103.04,103.20,6382482
09-Apr-24,103.39,103.40,102.99,103.34,7895482
08-Apr-24,102.86,103.40,102.86,103.35,9162993
05-Apr-24,102.60,102.90,102.35,102.86,6815758
04-Apr-24,102.05,102.81,102.00,102.60,8544389
03-Apr-24,101.66,102.32,101.47,102.16,7229537
02-Apr-24,101.71,101.99,101.30,101.66,12845965
01-Apr-24,101.80,102.41,101.50,101.61,15330634
28-Mar-24,102.86,103.42,102.71,103.42,9968624
27-Mar-24,102.69,103.00,102.32,102.65,6464623

*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: KNCR11