Cotação atual, histórico e gráfico do papel: KNDI11

adicionar papel a sua lista

-

Cotação atual: (-)

Cotação	Variação %	Variação
-	-	-
Abertura	Mínimo	Máximo
-	-	-

candle  |  linear  |  OHLC    MM1 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60   MM2 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60

Date,Open,High,Low,Close,Volume
08-Dec-25,102.98,102.98,100.44,102.50,619711
05-Dec-25,100.27,102.96,100.27,101.47,1453555
04-Dec-25,100.30,101.67,100.11,100.24,531243
03-Dec-25,100.05,101.49,100.05,100.25,172148
02-Dec-25,100.04,101.56,100.04,100.04,181858
01-Dec-25,101.43,102.99,100.02,100.50,952913
28-Nov-25,102.12,102.15,100.40,102.15,678393
27-Nov-25,101.98,102.12,101.88,102.12,421561
26-Nov-25,101.63,101.94,100.40,101.90,675386
25-Nov-25,101.42,101.65,101.35,101.64,224395
24-Nov-25,100.66,101.87,100.53,101.54,946021
21-Nov-25,100.40,101.80,99.52,99.64,1543401
19-Nov-25,100.40,100.79,100.39,100.39,75873
18-Nov-25,99.91,100.40,99.91,100.39,281746
17-Nov-25,100.27,100.33,99.80,99.80,465897
14-Nov-25,99.90,100.40,99.80,99.81,52681
13-Nov-25,99.32,100.44,99.32,99.80,412266
12-Nov-25,100.05,101.94,99.30,99.30,1622595
11-Nov-25,100.98,101.94,99.95,100.05,428478
10-Nov-25,101.93,101.93,99.59,100.34,732612
07-Nov-25,101.00,101.93,100.20,101.90,713931
06-Nov-25,100.47,101.39,99.59,101.00,1304814
05-Nov-25,100.10,100.10,99.31,99.98,683344
04-Nov-25,101.39,101.39,99.70,99.90,699837
03-Nov-25,104.54,104.54,100.10,100.10,159814
31-Oct-25,101.89,102.05,101.41,101.98,309487
30-Oct-25,101.98,102.05,101.89,101.89,51814
29-Oct-25,102.15,102.15,101.90,101.90,238513
28-Oct-25,102.05,102.15,101.87,102.10,1012494
27-Oct-25,101.99,103.89,101.78,102.05,1254261
24-Oct-25,102.00,102.00,101.38,102.00,293645
23-Oct-25,102.00,102.38,101.85,102.00,447907
22-Oct-25,101.16,102.00,101.10,102.00,429127
21-Oct-25,101.11,101.16,100.97,101.11,216569
20-Oct-25,101.05,101.11,100.00,101.11,350011
17-Oct-25,101.00,101.19,100.02,100.02,171359
16-Oct-25,101.39,101.39,100.04,100.90,404230
15-Oct-25,101.48,101.48,99.98,100.10,531910
14-Oct-25,100.23,100.50,99.90,100.49,122109
13-Oct-25,99.54,100.30,99.50,100.01,174386
10-Oct-25,99.55,99.60,99.16,99.16,355138
09-Oct-25,99.95,99.96,99.15,99.15,314387
08-Oct-25,99.20,99.95,99.20,99.95,645634
07-Oct-25,99.11,99.50,98.52,99.20,593215
06-Oct-25,98.90,99.94,98.51,98.89,724934
03-Oct-25,98.92,99.48,98.72,99.20,155932
02-Oct-25,99.49,99.49,98.50,98.92,282760
01-Oct-25,99.98,100.25,98.25,98.44,922541
30-Sep-25,100.00,100.10,99.90,99.98,374759
29-Sep-25,99.95,100.00,99.94,100.00,336180
26-Sep-25,99.80,99.97,99.50,99.95,620361
25-Sep-25,99.98,99.98,99.75,99.80,139815
24-Sep-25,99.72,100.00,99.70,99.99,483987
23-Sep-25,100.15,100.37,99.74,100.00,46838
22-Sep-25,100.00,100.15,99.50,99.62,219227
19-Sep-25,100.00,100.15,100.00,100.07,54564
18-Sep-25,100.21,100.48,100.00,100.48,46500
17-Sep-25,100.29,100.46,99.55,100.10,808391
16-Sep-25,100.36,100.36,99.82,100.00,388018
15-Sep-25,100.13,100.38,99.43,100.38,544367
12-Sep-25,99.52,100.17,98.82,100.13,931740
11-Sep-25,100.19,100.19,98.91,99.01,1235507
10-Sep-25,99.81,100.20,99.81,100.20,36757
09-Sep-25,100.29,100.29,99.70,99.70,87148
08-Sep-25,99.93,100.30,99.37,99.96,215074
05-Sep-25,99.56,100.45,99.31,99.93,734269
04-Sep-25,99.56,99.56,99.30,99.51,15419
03-Sep-25,99.72,99.72,99.20,99.20,376093
02-Sep-25,99.50,99.89,99.10,99.10,474189
01-Sep-25,99.50,99.92,99.50,99.90,205957
29-Aug-25,100.59,100.75,100.00,100.02,360548
28-Aug-25,100.00,100.59,99.70,100.59,513912
27-Aug-25,99.84,100.00,99.10,99.71,449179
26-Aug-25,100.01,100.01,99.01,99.20,1138873
25-Aug-25,100.30,100.30,100.00,100.01,298921
22-Aug-25,100.85,100.85,100.11,100.11,351946
21-Aug-25,100.56,100.85,100.35,100.85,387822
20-Aug-25,100.79,100.79,99.99,99.99,250000
19-Aug-25,100.79,100.80,100.07,100.80,210414
18-Aug-25,100.40,100.80,100.05,100.80,193521
15-Aug-25,100.44,100.45,100.00,100.25,613042
14-Aug-25,100.44,100.45,100.00,100.45,250174
13-Aug-25,100.44,100.45,99.70,100.45,480437
12-Aug-25,100.90,101.46,100.01,100.01,487987
11-Aug-25,100.91,101.00,100.04,100.04,306499
08-Aug-25,100.95,100.96,100.00,100.00,444405
07-Aug-25,99.97,100.99,99.51,100.90,792913
06-Aug-25,100.02,101.30,99.30,99.30,416041
05-Aug-25,100.97,102.00,100.00,100.00,267862
04-Aug-25,100.37,100.91,100.03,100.87,175500
01-Aug-25,100.00,100.43,99.99,100.36,156336
31-Jul-25,100.87,100.87,99.56,100.80,82129
30-Jul-25,100.78,100.86,99.34,99.53,123733
29-Jul-25,99.28,100.49,99.27,100.49,56944
28-Jul-25,100.87,100.87,99.20,99.80,175470
25-Jul-25,100.79,100.90,100.01,100.88,250098
24-Jul-25,99.10,100.97,99.10,100.97,291602
23-Jul-25,100.64,100.64,99.06,99.06,164933
22-Jul-25,99.00,100.96,99.00,100.64,349288
21-Jul-25,99.59,99.60,99.11,99.11,349578
18-Jul-25,100.42,101.00,98.84,98.84,181963
17-Jul-25,99.99,99.99,99.61,99.98,47088
16-Jul-25,100.01,100.49,98.80,98.81,494936
15-Jul-25,101.01,102.11,99.40,99.40,860173
14-Jul-25,101.25,102.12,100.90,101.23,138324
11-Jul-25,101.22,102.12,101.20,102.12,63754
10-Jul-25,102.11,102.12,101.20,102.12,199455
09-Jul-25,101.45,101.45,101.44,101.45,3246
08-Jul-25,102.00,104.98,100.80,101.54,294600
07-Jul-25,99.50,106.00,99.40,102.00,261066
04-Jul-25,99.81,99.90,99.29,99.50,183849
03-Jul-25,99.09,99.50,99.00,99.50,123842
02-Jul-25,100.90,100.90,100.00,100.00,6917
01-Jul-25,99.00,100.47,98.27,99.00,173464
27-Jun-25,99.80,100.88,99.80,100.88,17482
26-Jun-25,100.35,100.41,99.33,99.38,42207
25-Jun-25,99.50,100.44,99.31,99.31,63145
24-Jun-25,99.81,100.89,99.30,99.30,178785
23-Jun-25,99.10,100.93,99.10,99.81,26079
20-Jun-25,100.98,100.99,99.00,99.04,987953
18-Jun-25,100.98,101.50,100.24,100.24,128933
17-Jun-25,99.02,102.06,99.02,102.00,1289540
16-Jun-25,98.50,100.37,98.20,99.00,363579
13-Jun-25,98.50,99.00,98.50,98.50,109931
12-Jun-25,98.01,98.49,98.01,98.49,279127
11-Jun-25,98.48,98.50,98.01,98.01,343819
10-Jun-25,98.39,98.49,98.01,98.45,79405
09-Jun-25,98.20,98.45,98.00,98.39,260375
06-Jun-25,98.20,98.20,97.75,98.20,338475
05-Jun-25,97.35,98.26,97.11,98.23,141661
04-Jun-25,97.51,98.22,97.11,97.11,289553
03-Jun-25,97.51,98.48,97.12,97.51,177940
02-Jun-25,99.00,99.07,98.00,98.00,159851
30-May-25,99.09,99.90,99.09,99.12,13159