Cotação atual, histórico e gráfico do papel: KNDI11
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candle | linear | OHLC MM1 MM2
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 16/05/2025 | -0,84% | -0,83 | 97,55 | 98,38 | 96,97 | 98,38 | 551K | 352 |
| 15/05/2025 | 0,51% | 0,50 | 98,38 | 97,98 | 97,29 | 98,38 | 393K | 1.469 |
| 14/05/2025 | 0,79% | 0,77 | 97,88 | 97,61 | 97,33 | 97,88 | 305K | 1.287 |
| 13/05/2025 | -0,04% | -0,04 | 97,11 | 97,62 | 96,70 | 97,88 | 373K | 561 |
| 12/05/2025 | -1,33% | -1,31 | 97,15 | 98,46 | 97,00 | 98,46 | 504K | 148 |
| 09/05/2025 | 1,65% | 1,60 | 98,46 | 97,81 | 97,08 | 98,54 | 200K | 144 |
| 08/05/2025 | -0,34% | -0,33 | 96,86 | 97,37 | 96,70 | 97,84 | 162K | 119 |
|
|
| 07/05/2025 | 0,04% | 0,04 | 97,19 | 97,15 | 96,73 | 97,88 | 641K | 112 |
| 06/05/2025 | -0,88% | -0,86 | 97,15 | 98,01 | 97,15 | 98,91 | 185K | 88 |
| 05/05/2025 | -0,14% | -0,14 | 98,01 | 98,20 | 97,50 | 98,77 | 98K | 62 |
| 02/05/2025 | -0,36% | -0,35 | 98,15 | 98,91 | 96,00 | 98,91 | 525K | 266 |
| 30/04/2025 | 0,00% | 0,00 | 98,50 | 99,05 | 98,50 | 99,60 | 58K | 22 |
| 29/04/2025 | -0,03% | -0,03 | 98,50 | 99,66 | 98,14 | 99,66 | 117K | 75 |
| 28/04/2025 | -1,13% | -1,13 | 98,53 | 99,66 | 98,53 | 99,66 | 132K | 32 |
| 25/04/2025 | 0,16% | 0,16 | 99,66 | 100,00 | 99,66 | 100,50 | 274K | 263 |
| 24/04/2025 | 1,49% | 1,46 | 99,50 | 99,00 | 99,00 | 100,00 | 61K | 43 |
| 23/04/2025 | -1,47% | -1,46 | 98,04 | 99,99 | 98,00 | 101,97 | 674K | 1.766 |
| 22/04/2025 | 0,51% | 0,50 | 99,50 | 99,49 | 98,74 | 99,50 | 89K | 8 |
| 17/04/2025 | 0,25% | 0,25 | 99,00 | 98,96 | 98,00 | 99,00 | 146K | 49 |
| 16/04/2025 | 0,77% | 0,75 | 98,75 | 98,41 | 97,77 | 98,85 | 82K | 27 |
| 15/04/2025 | 0,00% | 0,00 | 98,00 | 98,00 | 98,00 | 98,92 | 279K | 52 |
| 14/04/2025 | 0,41% | 0,40 | 98,00 | 97,65 | 97,50 | 98,00 | 270K | 144 |
| 11/04/2025 | 0,56% | 0,54 | 97,60 | 97,12 | 97,12 | 98,08 | 104K | 25 |
| 10/04/2025 | -0,49% | -0,48 | 97,06 | 97,54 | 97,06 | 98,46 | 172K | 1.170 |
| 09/04/2025 | -0,79% | -0,78 | 97,54 | 98,90 | 97,30 | 99,49 | 299K | 75 |
| 08/04/2025 | -0,58% | -0,57 | 98,32 | 98,89 | 98,01 | 101,65 | 1M | 476 |
| 07/04/2025 | 1,32% | 1,29 | 98,89 | 97,60 | 97,55 | 101,85 | 332K | 221 |
| 04/04/2025 | -2,41% | -2,41 | 97,60 | 100,14 | 97,05 | 101,99 | 769K | 1.686 |
| 03/04/2025 | -1,18% | -1,19 | 100,01 | 100,50 | 98,00 | 101,98 | 312K | 679 |
| 02/04/2025 | -0,76% | -0,78 | 101,20 | 101,98 | 96,51 | 102,00 | 880K | 987 |
| 01/04/2025 | 1,98% | 1,98 | 101,98 | 99,52 | 99,52 | 103,37 | 271K | 47 |
| 31/03/2025 | 0,10% | 0,10 | 100,00 | 100,54 | 100,00 | 101,80 | 80K | 46 |
| 28/03/2025 | 0,89% | 0,88 | 99,90 | 99,02 | 99,02 | 101,99 | 369K | 525 |
| 27/03/2025 | -0,97% | -0,97 | 99,02 | 99,89 | 99,00 | 99,90 | 328K | 125 |
| 26/03/2025 | 0,87% | 0,86 | 99,99 | 99,98 | 99,30 | 99,99 | 346K | 1.934 |
| 25/03/2025 | -0,57% | -0,57 | 99,13 | 99,96 | 99,07 | 99,97 | 965K | 6.626 |
| 24/03/2025 | 0,20% | 0,20 | 99,70 | 99,49 | 99,48 | 99,99 | 572K | 3.279 |
| 21/03/2025 | 0,11% | 0,11 | 99,50 | 99,00 | 99,00 | 99,50 | 937K | 3.959 |
| 20/03/2025 | 0,51% | 0,50 | 99,39 | 98,00 | 97,71 | 99,50 | 2M | 4.526 |
| 19/03/2025 | 0,00% | 0,00 | 98,89 | 98,54 | 97,08 | 98,89 | 863K | 749 |
| 18/03/2025 | 0,00% | 0,00 | 98,89 | 98,79 | 96,55 | 98,89 | 739K | 126 |
| 17/03/2025 | 0,40% | 0,39 | 98,89 | 98,50 | 97,74 | 98,89 | 424K | 257 |
| 14/03/2025 | 0,51% | 0,50 | 98,50 | 97,01 | 96,14 | 98,90 | 450K | 385 |
| 13/03/2025 | 0,31% | 0,30 | 98,00 | 97,12 | 96,07 | 98,20 | 517K | 133 |
| 12/03/2025 | -0,71% | -0,70 | 97,70 | 96,06 | 96,06 | 98,99 | 361K | 132 |
| 11/03/2025 | -0,05% | -0,05 | 98,40 | 96,00 | 96,00 | 98,99 | 736K | 313 |
| 10/03/2025 | -0,75% | -0,74 | 98,45 | 96,00 | 96,00 | 98,99 | 216K | 355 |
| 07/03/2025 | -0,65% | -0,65 | 99,19 | 98,50 | 94,02 | 99,19 | 700K | 179 |
| 06/03/2025 | 3,50% | 3,38 | 99,84 | 96,24 | 93,01 | 103,01 | 1M | 1.984 |
| 05/03/2025 | -0,02% | -0,02 | 96,46 | 95,00 | 95,00 | 96,47 | 191K | 37 |
| 28/02/2025 | 3,21% | 3,00 | 96,48 | 93,48 | 93,48 | 96,79 | 377K | 681 |
| 27/02/2025 | -0,53% | -0,50 | 93,48 | 95,00 | 91,82 | 95,00 | 1M | 2.569 |
| 26/02/2025 | 2,07% | 1,91 | 93,98 | 92,17 | 92,05 | 94,70 | 686K | 1.317 |
| 25/02/2025 | -1,53% | -1,43 | 92,07 | 93,80 | 91,80 | 93,80 | 339K | 772 |
| 24/02/2025 | -0,05% | -0,05 | 93,50 | 93,60 | 92,18 | 93,73 | 511K | 694 |
| 21/02/2025 | 0,28% | 0,26 | 93,55 | 93,29 | 92,16 | 93,55 | 276K | 737 |
| 20/02/2025 | 2,24% | 2,04 | 93,29 | 90,10 | 90,03 | 93,30 | 659K | 1.537 |
| 19/02/2025 | 0,51% | 0,46 | 91,25 | 90,50 | 89,03 | 91,28 | 387K | 2.070 |
| 18/02/2025 | 0,60% | 0,54 | 90,79 | 90,79 | 88,63 | 90,79 | 631K | 759 |
| 17/02/2025 | 1,84% | 1,63 | 90,25 | 89,51 | 87,82 | 90,95 | 978K | 2.402 |
| 14/02/2025 | 0,46% | 0,41 | 88,62 | 88,19 | 88,15 | 90,20 | 740K | 773 |
| 13/02/2025 | -0,81% | -0,72 | 88,21 | 88,19 | 88,18 | 89,00 | 320K | 683 |
| 12/02/2025 | -1,08% | -0,97 | 88,93 | 89,90 | 88,14 | 90,99 | 1M | 1.056 |
| 11/02/2025 | 0,17% | 0,15 | 89,90 | 89,75 | 89,00 | 90,00 | 268K | 704 |
| 10/02/2025 | 2,28% | 2,00 | 89,75 | 88,01 | 87,45 | 89,90 | 634K | 1.267 |
| 07/02/2025 | -1,17% | -1,04 | 87,75 | 88,20 | 87,25 | 88,90 | 1M | 901 |
| 06/02/2025 | -0,68% | -0,61 | 88,79 | 89,40 | 87,50 | 89,40 | 597K | 792 |
| 05/02/2025 | -0,68% | -0,61 | 89,40 | 90,50 | 88,05 | 90,50 | 1M | 1.863 |
| 04/02/2025 | -0,43% | -0,39 | 90,01 | 90,40 | 90,01 | 94,25 | 521K | 179 |
| 03/02/2025 | -2,25% | -2,08 | 90,40 | 93,99 | 90,01 | 93,99 | 517K | 192 |
| 31/01/2025 | 1,74% | 1,58 | 92,48 | 90,90 | 90,40 | 94,50 | 970K | 217 |
| 30/01/2025 | -0,15% | -0,14 | 90,90 | 91,01 | 90,05 | 94,48 | 448K | 119 |
| 29/01/2025 | -0,32% | -0,29 | 91,04 | 91,33 | 91,04 | 94,00 | 234K | 105 |
| 28/01/2025 | -2,03% | -1,89 | 91,33 | 93,20 | 91,17 | 93,22 | 230K | 124 |
| 27/01/2025 | 0,24% | 0,22 | 93,22 | 93,99 | 93,00 | 93,99 | 162K | 24 |
| 24/01/2025 | -4,08% | -3,96 | 93,00 | 93,50 | 92,69 | 98,94 | 218K | 42 |
| 23/01/2025 | 2,33% | 2,21 | 96,96 | 94,70 | 92,70 | 96,99 | 144K | 51 |
| 22/01/2025 | 0,00% | 0,00 | 94,75 | 94,68 | 92,00 | 94,75 | 482K | 143 |
| 21/01/2025 | 3,54% | 3,24 | 94,75 | 92,64 | 90,50 | 94,75 | 2M | 359 |
| 20/01/2025 | -0,97% | -0,90 | 91,51 | 98,95 | 91,50 | 98,95 | 762K | 357 |
| 17/01/2025 | -0,79% | -0,74 | 92,41 | 94,00 | 92,41 | 98,99 | 504K | 62 |
| 16/01/2025 | 0,00% | 0,00 | 93,15 | 99,00 | 93,11 | 99,00 | 133K | 52 |
| 15/01/2025 | -1,95% | -1,85 | 93,15 | 95,00 | 93,11 | 98,97 | 173K | 45 |
| 14/01/2025 | -2,06% | -2,00 | 95,00 | 96,15 | 95,00 | 96,15 | 225K | 48 |
| 13/01/2025 | 1,54% | 1,47 | 97,00 | 97,00 | 95,56 | 97,00 | 39K | 8 |
| 10/01/2025 | -3,48% | -3,44 | 95,53 | 97,51 | 90,00 | 97,51 | 246K | 87 |
| 09/01/2025 | -0,93% | -0,93 | 98,97 | 99,00 | 97,00 | 99,00 | 346K | 355 |
| 08/01/2025 | 0,91% | 0,90 | 99,90 | 99,94 | 99,90 | 99,94 | 29K | 5 |
| 07/01/2025 | 0,00% | 0,00 | 99,00 | 99,00 | 99,00 | 99,00 | 156K | 159 |
| 06/01/2025 | 0,00% | 0,00 | 99,00 | 98,50 | 98,50 | 99,00 | 20K | 5 |
| 03/01/2025 | 1,54% | 1,50 | 99,00 | 99,00 | 99,00 | 99,00 | 20K | 4 |
| 02/01/2025 | -2,48% | -2,48 | 97,50 | 99,00 | 97,50 | 99,00 | 21K | 9 |
| 30/12/2024 | 5,24% | 4,98 | 99,98 | 98,90 | 95,50 | 101,50 | 248K | 2.155 |
| 27/12/2024 | 0,00% | 0,00 | 95,00 | 94,02 | 94,02 | 95,00 | 161K | 21 |
| 26/12/2024 | -2,06% | -2,00 | 95,00 | 97,00 | 94,80 | 97,00 | 273K | 32 |
| 23/12/2024 | -2,02% | -2,00 | 97,00 | 99,90 | 95,00 | 99,90 | 201K | 24 |
| 20/12/2024 | 1,54% | 1,50 | 99,00 | 97,89 | 97,89 | 100,49 | 102K | 8 |
| 19/12/2024 | 8,57% | 7,70 | 97,50 | 90,40 | 90,40 | 100,00 | 405K | 25 |
| 18/12/2024 | -2,39% | -2,20 | 89,80 | 91,10 | 89,51 | 91,10 | 329K | 75 |
| 17/12/2024 | 1,10% | 1,00 | 92,00 | 92,15 | 91,53 | 92,15 | 35K | 12 |
| 16/12/2024 | -4,21% | -4,00 | 91,00 | 95,00 | 90,00 | 96,00 | 567K | 158 |
| 13/12/2024 | 1,06% | 1,00 | 95,00 | 94,79 | 90,10 | 95,00 | 1M | 189 |
| 12/12/2024 | -1,57% | -1,50 | 94,00 | 95,00 | 90,02 | 95,00 | 140K | 28 |
| 11/12/2024 | -0,47% | -0,45 | 95,50 | 96,00 | 90,01 | 96,00 | 445K | 848 |
| 10/12/2024 | -1,88% | -1,84 | 95,95 | 97,79 | 90,02 | 97,79 | 212K | 27 |
| 09/12/2024 | -0,01% | -0,01 | 97,79 | 97,80 | 90,00 | 102,00 | 433K | 42 |
| 06/12/2024 | -4,59% | -4,71 | 97,80 | 102,49 | 97,80 | 102,49 | 74K | 29 |
| 05/12/2024 | -0,23% | -0,24 | 102,51 | 102,75 | 102,51 | 102,75 | 2K | 6 |
| 04/12/2024 | -0,24% | -0,25 | 102,75 | 103,00 | 102,75 | 103,00 | 261K | 262 |
| 03/12/2024 | -0,96% | -1,00 | 103,00 | 104,80 | 102,71 | 104,80 | 43K | 6 |
| 02/12/2024 | -0,76% | -0,80 | 104,00 | 104,10 | 104,00 | 104,10 | 2K | 2 |
| 29/11/2024 | -0,19% | -0,20 | 104,80 | 104,80 | 104,80 | 104,80 | 5K | 3 |
| 28/11/2024 | - | - | 105,00 | 99,00 | 99,00 | 105,00 | 20K | 7 |
Date,Open,High,Low,Close,Volume
16-May-25,98.38,98.38,96.97,97.55,550764
15-May-25,97.98,98.38,97.29,98.38,393392
14-May-25,97.61,97.88,97.33,97.88,305057
13-May-25,97.62,97.88,96.70,97.11,373235
12-May-25,98.46,98.46,97.00,97.15,503925
09-May-25,97.81,98.54,97.08,98.46,200318
08-May-25,97.37,97.84,96.70,96.86,162217
07-May-25,97.15,97.88,96.73,97.19,641082
06-May-25,98.01,98.91,97.15,97.15,184529
05-May-25,98.20,98.77,97.50,98.01,98385
02-May-25,98.91,98.91,96.00,98.15,524773
30-Apr-25,99.05,99.60,98.50,98.50,58006
29-Apr-25,99.66,99.66,98.14,98.50,117016
28-Apr-25,99.66,99.66,98.53,98.53,131919
25-Apr-25,100.00,100.50,99.66,99.66,274443
24-Apr-25,99.00,100.00,99.00,99.50,60558
23-Apr-25,99.99,101.97,98.00,98.04,673668
22-Apr-25,99.49,99.50,98.74,99.50,89071
17-Apr-25,98.96,99.00,98.00,99.00,145971
16-Apr-25,98.41,98.85,97.77,98.75,82451
15-Apr-25,98.00,98.92,98.00,98.00,278703
14-Apr-25,97.65,98.00,97.50,98.00,270348
11-Apr-25,97.12,98.08,97.12,97.60,104327
10-Apr-25,97.54,98.46,97.06,97.06,172072
09-Apr-25,98.90,99.49,97.30,97.54,298544
08-Apr-25,98.89,101.65,98.01,98.32,1161428
07-Apr-25,97.60,101.85,97.55,98.89,331946
04-Apr-25,100.14,101.99,97.05,97.60,769466
03-Apr-25,100.50,101.98,98.00,100.01,312126
02-Apr-25,101.98,102.00,96.51,101.20,880230
01-Apr-25,99.52,103.37,99.52,101.98,271203
31-Mar-25,100.54,101.80,100.00,100.00,80128
28-Mar-25,99.02,101.99,99.02,99.90,368955
27-Mar-25,99.89,99.90,99.00,99.02,327923
26-Mar-25,99.98,99.99,99.30,99.99,346114
25-Mar-25,99.96,99.97,99.07,99.13,964984
24-Mar-25,99.49,99.99,99.48,99.70,572427
21-Mar-25,99.00,99.50,99.00,99.50,937276
20-Mar-25,98.00,99.50,97.71,99.39,1886948
19-Mar-25,98.54,98.89,97.08,98.89,862793
18-Mar-25,98.79,98.89,96.55,98.89,739321
17-Mar-25,98.50,98.89,97.74,98.89,423794
14-Mar-25,97.01,98.90,96.14,98.50,449753
13-Mar-25,97.12,98.20,96.07,98.00,517329
12-Mar-25,96.06,98.99,96.06,97.70,361080
11-Mar-25,96.00,98.99,96.00,98.40,736460
10-Mar-25,96.00,98.99,96.00,98.45,216325
07-Mar-25,98.50,99.19,94.02,99.19,700229
06-Mar-25,96.24,103.01,93.01,99.84,1259624
05-Mar-25,95.00,96.47,95.00,96.46,190670
28-Feb-25,93.48,96.79,93.48,96.48,376666
27-Feb-25,95.00,95.00,91.82,93.48,1224797
26-Feb-25,92.17,94.70,92.05,93.98,686031
25-Feb-25,93.80,93.80,91.80,92.07,339163
24-Feb-25,93.60,93.73,92.18,93.50,511433
21-Feb-25,93.29,93.55,92.16,93.55,275545
20-Feb-25,90.10,93.30,90.03,93.29,658795
19-Feb-25,90.50,91.28,89.03,91.25,387214
18-Feb-25,90.79,90.79,88.63,90.79,631425
17-Feb-25,89.51,90.95,87.82,90.25,977605
14-Feb-25,88.19,90.20,88.15,88.62,739943
13-Feb-25,88.19,89.00,88.18,88.21,320361
12-Feb-25,89.90,90.99,88.14,88.93,1085941
11-Feb-25,89.75,90.00,89.00,89.90,267529
10-Feb-25,88.01,89.90,87.45,89.75,634300
07-Feb-25,88.20,88.90,87.25,87.75,1044271
06-Feb-25,89.40,89.40,87.50,88.79,597486
05-Feb-25,90.50,90.50,88.05,89.40,1129888
04-Feb-25,90.40,94.25,90.01,90.01,520502
03-Feb-25,93.99,93.99,90.01,90.40,517354
31-Jan-25,90.90,94.50,90.40,92.48,969653
30-Jan-25,91.01,94.48,90.05,90.90,447875
29-Jan-25,91.33,94.00,91.04,91.04,234322
28-Jan-25,93.20,93.22,91.17,91.33,229787
27-Jan-25,93.99,93.99,93.00,93.22,161706
24-Jan-25,93.50,98.94,92.69,93.00,217782
23-Jan-25,94.70,96.99,92.70,96.96,143502
22-Jan-25,94.68,94.75,92.00,94.75,482318
21-Jan-25,92.64,94.75,90.50,94.75,1563393
20-Jan-25,98.95,98.95,91.50,91.51,761795
17-Jan-25,94.00,98.99,92.41,92.41,503742
16-Jan-25,99.00,99.00,93.11,93.15,132553
15-Jan-25,95.00,98.97,93.11,93.15,172627
14-Jan-25,96.15,96.15,95.00,95.00,224960
13-Jan-25,97.00,97.00,95.56,97.00,38598
10-Jan-25,97.51,97.51,90.00,95.53,246080
09-Jan-25,99.00,99.00,97.00,98.97,345506
08-Jan-25,99.94,99.94,99.90,99.90,28982
07-Jan-25,99.00,99.00,99.00,99.00,156222
06-Jan-25,98.50,99.00,98.50,99.00,20000
03-Jan-25,99.00,99.00,99.00,99.00,19800
02-Jan-25,99.00,99.00,97.50,97.50,20996
30-Dec-24,98.90,101.50,95.50,99.98,247614
27-Dec-24,94.02,95.00,94.02,95.00,161384
26-Dec-24,97.00,97.00,94.80,95.00,273226
23-Dec-24,99.90,99.90,95.00,97.00,201420
20-Dec-24,97.89,100.49,97.89,99.00,102254
19-Dec-24,90.40,100.00,90.40,97.50,404528
18-Dec-24,91.10,91.10,89.51,89.80,329035
17-Dec-24,92.15,92.15,91.53,92.00,35145
16-Dec-24,95.00,96.00,90.00,91.00,566992
13-Dec-24,94.79,95.00,90.10,95.00,1208180
12-Dec-24,95.00,95.00,90.02,94.00,140405
11-Dec-24,96.00,96.00,90.01,95.50,445489
10-Dec-24,97.79,97.79,90.02,95.95,212040
09-Dec-24,97.80,102.00,90.00,97.79,433429
06-Dec-24,102.49,102.49,97.80,97.80,73849
05-Dec-24,102.75,102.75,102.51,102.51,2465
04-Dec-24,103.00,103.00,102.75,102.75,260892
03-Dec-24,104.80,104.80,102.71,103.00,42538
02-Dec-24,104.10,104.10,104.00,104.00,1664
29-Nov-24,104.80,104.80,104.80,104.80,4716
28-Nov-24,99.00,105.00,99.00,105.00,19905
*exoneração de responsabilidade e termos de uso