Cotação atual, histórico e gráfico do papel: KNCR12
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
Gráfico indisponível para esse papel
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 06/10/2025 | -7,69% | -0,02 | 0,24 | 0,27 | 0,21 | 0,36 | 133K | 3.515 |
| 03/10/2025 | -18,75% | -0,06 | 0,26 | 0,33 | 0,24 | 0,40 | 125K | 2.921 |
| 02/10/2025 | 18,52% | 0,05 | 0,32 | 0,28 | 0,25 | 0,37 | 142K | 3.155 |
| 01/10/2025 | -41,30% | -0,19 | 0,27 | 0,47 | 0,22 | 0,49 | 122K | 5.395 |
| 30/09/2025 | -2,13% | -0,01 | 0,46 | 0,48 | 0,35 | 0,65 | 201K | 5.915 |
| 29/09/2025 | -41,98% | -0,34 | 0,47 | 0,83 | 0,40 | 0,98 | 272K | 4.838 |
| 26/09/2025 | 575,00% | 0,69 | 0,81 | 1,58 | 0,64 | 1,60 | 145K | 2.012 |
| 28/10/2024 | -61,29% | -0,19 | 0,12 | 0,32 | 0,12 | 0,33 | 88K | 3.784 |
| 25/10/2024 | -16,22% | -0,06 | 0,31 | 0,41 | 0,18 | 0,45 | 140K | 13.023 |
| 24/10/2024 | -32,73% | -0,18 | 0,37 | 0,55 | 0,32 | 0,60 | 145K | 6.597 |
| 23/10/2024 | 10,00% | 0,05 | 0,55 | 0,51 | 0,51 | 0,83 | 270K | 5.477 |
| 22/10/2024 | 100,00% | 0,25 | 0,50 | 0,26 | 0,26 | 1,05 | 281K | 4.105 |
| 21/10/2024 | 25,00% | 0,05 | 0,25 | 0,22 | 0,10 | 0,40 | 114K | 5.019 |
| 18/10/2024 | 100,00% | 0,10 | 0,20 | 0,44 | 0,20 | 0,50 | 3K | 74 |
| 05/06/2024 | -16,67% | -0,02 | 0,10 | 0,12 | 0,03 | 0,16 | 18K | 750 |
| 04/06/2024 | -55,56% | -0,15 | 0,12 | 0,27 | 0,12 | 0,30 | 25K | 825 |
| 03/06/2024 | 8,00% | 0,02 | 0,27 | 0,25 | 0,25 | 0,36 | 31K | 1.256 |
| 31/05/2024 | 31,58% | 0,06 | 0,25 | 0,19 | 0,11 | 0,25 | 15K | 734 |
| 29/05/2024 | -56,82% | -0,25 | 0,19 | 0,44 | 0,18 | 0,55 | 42K | 3.051 |
| 28/05/2024 | -62,71% | -0,74 | 0,44 | 1,18 | 0,30 | 1,19 | 51K | 1.603 |
| 27/05/2024 | - | - | 1,18 | 1,18 | 0,75 | 1,18 | 10K | 447 |
Date,Open,High,Low,Close,Volume
06-Oct-25,0.27,0.36,0.21,0.24,132870
03-Oct-25,0.33,0.40,0.24,0.26,125089
02-Oct-25,0.28,0.37,0.25,0.32,141881
01-Oct-25,0.47,0.49,0.22,0.27,122485
30-Sep-25,0.48,0.65,0.35,0.46,201025
29-Sep-25,0.83,0.98,0.40,0.47,271619
26-Sep-25,1.58,1.60,0.64,0.81,144724
28-Oct-24,0.32,0.33,0.12,0.12,88105
25-Oct-24,0.41,0.45,0.18,0.31,140015
24-Oct-24,0.55,0.60,0.32,0.37,144967
23-Oct-24,0.51,0.83,0.51,0.55,269807
22-Oct-24,0.26,1.05,0.26,0.50,280859
21-Oct-24,0.22,0.40,0.10,0.25,114112
18-Oct-24,0.44,0.50,0.20,0.20,2818
05-Jun-24,0.12,0.16,0.03,0.10,18357
04-Jun-24,0.27,0.30,0.12,0.12,24768
03-Jun-24,0.25,0.36,0.25,0.27,31363
31-May-24,0.19,0.25,0.11,0.25,14761
29-May-24,0.44,0.55,0.18,0.19,42298
28-May-24,1.18,1.19,0.30,0.44,50668
27-May-24,1.18,1.18,0.75,1.18,9591
*exoneração de responsabilidade e termos de uso