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
19-Jun-26,104.92,104.92,103.15,103.40,1233372
18-Jun-26,106.00,106.00,103.01,103.61,1953909
17-Jun-26,106.98,107.81,104.06,104.60,3685560
16-Jun-26,109.70,109.70,104.65,106.99,1895161
15-Jun-26,109.89,109.89,104.31,105.67,2972378
12-Jun-26,105.00,110.00,105.00,105.19,3644977
11-Jun-26,104.00,112.91,103.20,105.00,3589248
10-Jun-26,103.79,104.00,103.59,104.00,923200
09-Jun-26,104.00,104.00,103.11,103.99,1585615
08-Jun-26,103.85,103.97,103.55,103.96,528332
05-Jun-26,103.59,103.79,103.12,103.51,450334
03-Jun-26,103.02,103.60,103.02,103.60,512484
02-Jun-26,103.49,103.57,103.03,103.12,620969
01-Jun-26,105.98,105.98,102.50,103.49,1293376
29-May-26,105.08,105.50,104.06,104.90,696269
28-May-26,106.20,106.99,104.32,105.08,595312
27-May-26,104.90,106.76,103.66,105.50,2926915
26-May-26,104.49,108.97,103.60,104.21,2008019
25-May-26,104.00,104.00,102.65,103.60,328093
22-May-26,103.99,104.00,103.75,104.00,374124
21-May-26,104.00,104.38,103.54,103.92,727933
20-May-26,104.34,104.49,103.25,104.00,1815944
19-May-26,104.35,104.48,103.29,103.31,1358627
18-May-26,103.30,104.50,103.10,104.35,1582690
15-May-26,103.30,103.30,102.62,103.30,877788
14-May-26,103.29,103.29,102.60,102.61,1179941
13-May-26,103.24,103.30,102.61,103.29,537463
12-May-26,102.86,103.30,102.62,103.23,1168662
11-May-26,103.30,103.30,102.61,102.61,304547
08-May-26,104.49,104.49,102.66,102.86,689872
07-May-26,104.50,104.98,102.60,103.80,1559684
06-May-26,105.00,105.00,103.00,103.15,3613348
05-May-26,104.00,105.00,103.02,103.30,681137
04-May-26,105.00,105.00,101.97,104.00,525360
30-Apr-26,105.13,105.49,104.06,105.49,642124
29-Apr-26,104.00,105.48,103.83,103.95,1125783
28-Apr-26,103.85,104.87,103.66,103.83,843468
27-Apr-26,105.00,105.00,103.53,103.63,1424624
24-Apr-26,104.82,105.49,103.90,103.99,1245802
23-Apr-26,105.00,105.00,103.89,103.89,654281
22-Apr-26,104.57,105.50,103.22,104.80,1580331
20-Apr-26,104.56,104.57,104.16,104.46,277747
17-Apr-26,104.57,104.57,104.01,104.57,721705
16-Apr-26,104.57,104.57,104.00,104.00,479904
15-Apr-26,104.56,104.57,103.56,104.56,998330
14-Apr-26,105.50,105.87,104.02,104.57,998041
13-Apr-26,105.90,105.90,104.41,104.60,689042
10-Apr-26,104.60,105.97,104.60,104.98,811894
09-Apr-26,104.70,104.70,104.21,104.60,873154
08-Apr-26,105.30,105.86,104.53,104.70,1308066
07-Apr-26,106.90,106.90,105.15,105.15,1340651
06-Apr-26,106.85,106.85,105.30,105.56,2574129
02-Apr-26,106.67,107.58,105.60,106.90,1253391
01-Apr-26,105.48,107.04,104.63,105.99,1811574
31-Mar-26,106.50,106.95,103.40,106.85,1792333
30-Mar-26,106.50,106.86,104.50,105.72,1014635
27-Mar-26,105.49,105.60,104.34,105.59,983259
26-Mar-26,105.20,105.99,103.80,105.49,2195798
25-Mar-26,105.89,106.79,104.54,104.89,450042
24-Mar-26,105.21,106.79,104.52,104.52,1518493
23-Mar-26,105.89,105.89,104.82,105.00,503144
20-Mar-26,105.86,105.90,104.50,105.90,136758
19-Mar-26,104.05,105.96,104.05,105.90,399471
18-Mar-26,104.89,105.97,104.11,105.97,817426
17-Mar-26,105.65,106.94,103.63,105.96,1117679
16-Mar-26,105.66,107.19,104.21,105.50,1101678
13-Mar-26,106.35,107.42,103.80,104.79,1799698
12-Mar-26,103.49,107.98,103.30,103.82,1596187
11-Mar-26,103.89,105.38,103.31,103.53,299985
10-Mar-26,103.89,103.89,103.40,103.45,218496
09-Mar-26,105.02,105.73,103.20,103.83,1650766
06-Mar-26,105.00,106.61,103.50,103.96,2261875
05-Mar-26,104.07,105.93,103.56,105.26,588680
04-Mar-26,104.33,105.91,104.11,105.37,951242
03-Mar-26,105.94,107.98,103.52,104.35,2755299
02-Mar-26,106.00,106.00,103.12,104.31,1602850
27-Feb-26,106.18,107.38,104.72,106.57,1562673
26-Feb-26,104.51,106.87,103.43,104.45,811405
25-Feb-26,106.93,106.93,103.42,104.21,930859
24-Feb-26,104.00,107.98,103.00,104.86,7935775
23-Feb-26,103.69,104.00,103.50,104.00,1429363
20-Feb-26,103.74,103.74,103.50,103.70,1156488
19-Feb-26,104.00,104.00,103.00,103.40,686932
18-Feb-26,103.48,103.90,103.48,103.50,117022
13-Feb-26,103.89,103.97,103.19,103.97,214823
12-Feb-26,103.00,103.94,103.00,103.66,376312
11-Feb-26,102.90,103.84,102.42,103.82,1259217
10-Feb-26,103.00,103.00,102.20,102.49,262101
09-Feb-26,102.90,103.96,101.50,102.93,3642259
06-Feb-26,102.84,102.90,102.37,102.90,65078
05-Feb-26,102.90,102.90,102.30,102.36,481677
04-Feb-26,102.90,102.90,102.51,102.88,703181
03-Feb-26,102.34,103.98,102.02,102.80,605866
02-Feb-26,104.47,104.47,101.65,103.40,1274130
30-Jan-26,104.97,104.97,103.31,104.80,12956
29-Jan-26,104.00,104.05,103.20,104.05,589355
28-Jan-26,104.09,104.09,103.20,103.30,284765
27-Jan-26,104.01,104.49,104.00,104.05,188876
26-Jan-26,105.00,105.00,103.74,104.00,116349
23-Jan-26,104.00,105.40,103.57,103.95,259941
22-Jan-26,104.00,107.98,103.50,104.48,1696446
21-Jan-26,105.00,105.50,103.80,103.80,905782
20-Jan-26,104.02,104.99,104.02,104.98,535996
19-Jan-26,104.92,105.00,104.04,105.00,541275
16-Jan-26,104.00,105.94,103.90,105.00,809115
15-Jan-26,103.70,103.99,103.06,103.80,722394
14-Jan-26,103.54,104.00,103.54,103.99,852910
13-Jan-26,103.50,106.38,103.02,103.05,485150
12-Jan-26,103.38,103.50,103.00,103.49,940227
09-Jan-26,103.48,103.49,102.68,103.40,464755
08-Jan-26,103.15,103.49,103.15,103.49,183637
07-Jan-26,103.50,103.50,102.66,103.14,145430
06-Jan-26,103.09,103.50,102.65,103.49,173775
05-Jan-26,102.70,103.50,101.60,102.60,437842
02-Jan-26,101.94,103.98,101.35,101.60,350267
30-Dec-25,102.66,103.27,102.30,103.27,518495
29-Dec-25,103.94,103.94,102.17,102.18,302099
26-Dec-25,103.41,103.99,102.51,102.54,354433
23-Dec-25,102.94,103.90,102.94,103.90,445073
22-Dec-25,103.29,103.50,102.51,103.43,644318
19-Dec-25,102.40,103.30,102.23,103.29,1111956
18-Dec-25,102.22,102.40,102.17,102.40,215315
17-Dec-25,102.94,104.30,102.22,102.57,504889
16-Dec-25,102.19,104.93,102.17,102.98,335478
15-Dec-25,102.19,102.19,102.17,102.17,190267
12-Dec-25,102.19,102.19,101.75,102.19,167864
11-Dec-25,102.03,102.19,101.56,102.18,187042
10-Dec-25,101.57,102.05,100.92,101.80,185531
09-Dec-25,102.98,102.98,100.89,102.05,329469
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