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
23/01/2025	0,08%	0,08	102,08	101,90	101,81	102,69	10M	15.085
22/01/2025	-0,37%	-0,38	102,00	102,38	102,00	102,75	10M	13.254
21/01/2025	-0,93%	-0,96	102,38	103,19	102,16	103,20	11M	17.399
20/01/2025	0,90%	0,92	103,34	102,14	101,92	103,37	17M	17.760
17/01/2025	-0,35%	-0,36	102,42	102,32	101,57	102,94	16M	21.083
16/01/2025	0,00%	0,00	102,78	102,79	102,26	103,06	8M	11.216
15/01/2025	0,72%	0,73	102,78	102,05	102,00	103,43	19M	27.113

14/01/2025	-0,02%	-0,02	102,05	102,07	101,87	102,65	8M	10.290
13/01/2025	-0,52%	-0,53	102,07	102,51	101,74	102,99	8M	11.625
10/01/2025	1,68%	1,70	102,60	101,06	101,05	103,37	17M	21.685
09/01/2025	-0,44%	-0,45	100,90	101,35	100,78	101,75	9M	12.617
08/01/2025	0,05%	0,05	101,35	101,41	101,31	102,03	9M	12.563
07/01/2025	-1,52%	-1,56	101,30	102,66	100,71	102,79	19M	20.113
06/01/2025	-0,97%	-1,01	102,86	103,37	102,10	103,60	10M	20.505
03/01/2025	2,08%	2,12	103,87	101,75	101,09	103,90	18M	16.951
02/01/2025	-1,20%	-1,24	101,75	101,69	100,34	103,10	14M	25.622
30/12/2024	-0,10%	-0,10	102,99	102,85	102,61	103,70	10M	18.709
27/12/2024	0,49%	0,50	103,09	102,37	101,80	103,94	15M	24.076
26/12/2024	2,65%	2,65	102,59	99,94	99,94	102,65	15M	33.518
23/12/2024	2,54%	2,48	99,94	98,06	97,72	100,99	21M	37.211
20/12/2024	0,99%	0,96	97,46	96,50	96,00	101,19	45M	50.276
19/12/2024	0,20%	0,19	96,50	96,31	94,81	96,77	29M	40.546
18/12/2024	-0,58%	-0,56	96,31	96,87	96,31	97,88	19M	30.071
17/12/2024	-0,87%	-0,85	96,87	97,32	96,50	97,69	16M	29.691
16/12/2024	-0,60%	-0,59	97,72	98,31	97,55	98,72	20M	22.955
13/12/2024	0,52%	0,51	98,31	97,72	96,68	98,69	23M	24.695
12/12/2024	1,45%	1,40	97,80	96,40	95,95	98,90	35M	31.527
11/12/2024	-2,57%	-2,54	96,40	98,94	95,29	98,94	29M	28.970
10/12/2024	-1,40%	-1,40	98,94	100,43	97,92	100,93	24M	27.358
09/12/2024	-0,53%	-0,53	100,34	100,87	99,33	103,48	28M	34.171
06/12/2024	1,84%	1,82	100,87	99,05	98,50	102,16	30M	38.692
05/12/2024	-2,90%	-2,96	99,05	102,01	98,00	102,01	25M	21.887
04/12/2024	-0,28%	-0,29	102,01	102,30	101,90	102,49	18M	20.939
03/12/2024	-0,10%	-0,10	102,30	102,40	102,12	102,51	15M	22.682
02/12/2024	-1,65%	-1,72	102,40	103,26	101,73	103,78	17M	27.890
29/11/2024	0,47%	0,49	104,12	103,60	103,45	104,37	13M	13.524
28/11/2024	0,22%	0,23	103,63	103,40	103,30	103,79	12M	17.195
27/11/2024	0,00%	0,00	103,40	103,50	103,15	103,60	11M	17.282
26/11/2024	-0,01%	-0,01	103,40	103,41	103,06	103,55	15M	22.135
25/11/2024	-0,32%	-0,33	103,41	103,74	102,90	103,74	15M	17.586
22/11/2024	0,91%	0,94	103,74	102,80	102,80	103,74	11M	17.452
21/11/2024	-0,17%	-0,18	102,80	102,90	102,64	103,10	12M	18.744
19/11/2024	0,08%	0,08	102,98	102,92	102,92	103,43	10M	15.837
18/11/2024	-0,29%	-0,30	102,90	103,20	102,90	103,26	10M	14.879
14/11/2024	0,21%	0,22	103,20	102,98	102,87	103,30	11M	16.296
13/11/2024	-0,02%	-0,02	102,98	103,00	102,82	103,60	11M	8.953
12/11/2024	0,18%	0,18	103,00	102,91	102,80	103,17	12M	9.182
11/11/2024	-0,46%	-0,48	102,82	103,11	102,82	103,29	12M	15.687
08/11/2024	-0,19%	-0,20	103,30	103,50	102,90	103,53	10M	20.910
07/11/2024	0,53%	0,55	103,50	103,10	102,95	103,60	13M	22.790
06/11/2024	-0,25%	-0,26	102,95	103,40	102,84	103,47	16M	21.243
05/11/2024	-0,08%	-0,08	103,21	103,29	102,90	103,57	12M	14.702
04/11/2024	0,14%	0,14	103,29	103,16	102,81	103,60	15M	26.384
01/11/2024	-1,31%	-1,37	103,15	103,50	103,09	103,55	11M	18.074
31/10/2024	0,30%	0,31	104,52	104,05	103,88	104,77	12M	8.229
30/10/2024	0,39%	0,41	104,21	104,04	103,61	104,36	13M	11.330
29/10/2024	0,18%	0,19	103,80	103,72	103,70	104,72	12M	16.589
28/10/2024	-0,44%	-0,46	103,61	104,07	103,59	104,24	13M	13.422
25/10/2024	0,29%	0,30	104,07	103,80	103,58	104,56	12M	20.322
24/10/2024	-0,40%	-0,42	103,77	104,00	103,69	104,15	10M	11.445
23/10/2024	0,45%	0,47	104,19	103,71	103,50	104,40	17M	12.496
22/10/2024	-0,20%	-0,21	103,72	103,93	103,27	103,93	13M	14.442
21/10/2024	-0,12%	-0,12	103,93	104,11	103,75	104,18	12M	23.289
18/10/2024	-0,09%	-0,09	104,05	104,23	104,02	104,38	11M	13.735
17/10/2024	0,02%	0,02	104,14	104,16	104,00	104,48	9M	12.592
16/10/2024	-0,46%	-0,48	104,12	104,55	104,12	104,60	15M	15.317
15/10/2024	0,55%	0,57	104,60	104,10	104,03	104,70	10M	10.657
14/10/2024	-0,17%	-0,18	104,03	104,21	104,00	104,60	12M	14.669
11/10/2024	0,28%	0,29	104,21	103,92	103,68	104,64	11M	11.184
10/10/2024	-0,50%	-0,52	103,92	104,44	103,70	104,69	12M	10.025
09/10/2024	-0,21%	-0,22	104,44	104,66	104,26	104,97	18M	16.739
08/10/2024	-0,48%	-0,50	104,66	105,22	104,42	105,37	11M	12.787
07/10/2024	0,14%	0,15	105,16	105,15	104,70	105,25	12M	17.166
04/10/2024	0,10%	0,11	105,01	105,19	104,86	105,37	10M	16.159
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	-	-	104,00	104,50	104,00	105,35	22M	14.955

Date,Open,High,Low,Close,Volume
23-Jan-25,101.90,102.69,101.81,102.08,9989916
22-Jan-25,102.38,102.75,102.00,102.00,9743500
21-Jan-25,103.19,103.20,102.16,102.38,11147304
20-Jan-25,102.14,103.37,101.92,103.34,17397492
17-Jan-25,102.32,102.94,101.57,102.42,16325091
16-Jan-25,102.79,103.06,102.26,102.78,8041361
15-Jan-25,102.05,103.43,102.00,102.78,18621069
14-Jan-25,102.07,102.65,101.87,102.05,8331672
13-Jan-25,102.51,102.99,101.74,102.07,8176305
10-Jan-25,101.06,103.37,101.05,102.60,17286627
09-Jan-25,101.35,101.75,100.78,100.90,8912365
08-Jan-25,101.41,102.03,101.31,101.35,8888796
07-Jan-25,102.66,102.79,100.71,101.30,19367530
06-Jan-25,103.37,103.60,102.10,102.86,10492164
03-Jan-25,101.75,103.90,101.09,103.87,18428295
02-Jan-25,101.69,103.10,100.34,101.75,14418579
30-Dec-24,102.85,103.70,102.61,102.99,10076908
27-Dec-24,102.37,103.94,101.80,103.09,15387754
26-Dec-24,99.94,102.65,99.94,102.59,15308472
23-Dec-24,98.06,100.99,97.72,99.94,21073675
20-Dec-24,96.50,101.19,96.00,97.46,44574537
19-Dec-24,96.31,96.77,94.81,96.50,29093757
18-Dec-24,96.87,97.88,96.31,96.31,19136316
17-Dec-24,97.32,97.69,96.50,96.87,15808700
16-Dec-24,98.31,98.72,97.55,97.72,20050145
13-Dec-24,97.72,98.69,96.68,98.31,22677613
12-Dec-24,96.40,98.90,95.95,97.80,35006705
11-Dec-24,98.94,98.94,95.29,96.40,29312271
10-Dec-24,100.43,100.93,97.92,98.94,24290260
09-Dec-24,100.87,103.48,99.33,100.34,27704894
06-Dec-24,99.05,102.16,98.50,100.87,30023244
05-Dec-24,102.01,102.01,98.00,99.05,24679763
04-Dec-24,102.30,102.49,101.90,102.01,17607288
03-Dec-24,102.40,102.51,102.12,102.30,14940612
02-Dec-24,103.26,103.78,101.73,102.40,17267568
29-Nov-24,103.60,104.37,103.45,104.12,13036099
28-Nov-24,103.40,103.79,103.30,103.63,11993585
27-Nov-24,103.50,103.60,103.15,103.40,11372954
26-Nov-24,103.41,103.55,103.06,103.40,14951013
25-Nov-24,103.74,103.74,102.90,103.41,14921144
22-Nov-24,102.80,103.74,102.80,103.74,10507264
21-Nov-24,102.90,103.10,102.64,102.80,11863449
19-Nov-24,102.92,103.43,102.92,102.98,10355511
18-Nov-24,103.20,103.26,102.90,102.90,9506191
14-Nov-24,102.98,103.30,102.87,103.20,11036981
13-Nov-24,103.00,103.60,102.82,102.98,10580409
12-Nov-24,102.91,103.17,102.80,103.00,11530829
11-Nov-24,103.11,103.29,102.82,102.82,11954139
08-Nov-24,103.50,103.53,102.90,103.30,10386673
07-Nov-24,103.10,103.60,102.95,103.50,13359688
06-Nov-24,103.40,103.47,102.84,102.95,16415854
05-Nov-24,103.29,103.57,102.90,103.21,11955269
04-Nov-24,103.16,103.60,102.81,103.29,15255432
01-Nov-24,103.50,103.55,103.09,103.15,11113076
31-Oct-24,104.05,104.77,103.88,104.52,12495136
30-Oct-24,104.04,104.36,103.61,104.21,12516459
29-Oct-24,103.72,104.72,103.70,103.80,12454750
28-Oct-24,104.07,104.24,103.59,103.61,13210416
25-Oct-24,103.80,104.56,103.58,104.07,12241491
24-Oct-24,104.00,104.15,103.69,103.77,9582637
23-Oct-24,103.71,104.40,103.50,104.19,16522742
22-Oct-24,103.93,103.93,103.27,103.72,13038893
21-Oct-24,104.11,104.18,103.75,103.93,11751978
18-Oct-24,104.23,104.38,104.02,104.05,10942304
17-Oct-24,104.16,104.48,104.00,104.14,9479793
16-Oct-24,104.55,104.60,104.12,104.12,15192037
15-Oct-24,104.10,104.70,104.03,104.60,9660718
14-Oct-24,104.21,104.60,104.00,104.03,12201948
11-Oct-24,103.92,104.64,103.68,104.21,10802349
10-Oct-24,104.44,104.69,103.70,103.92,12102813
09-Oct-24,104.66,104.97,104.26,104.44,17523689
08-Oct-24,105.22,105.37,104.42,104.66,10783502
07-Oct-24,105.15,105.25,104.70,105.16,12157843
04-Oct-24,105.19,105.37,104.86,105.01,10008765
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

*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