Cotação atual, histórico e gráfico do papel: KNDI11

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 KNDI11:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
28/08/2025	0,88%	0,88	100,59	100,00	99,70	100,59	514K	245
27/08/2025	0,51%	0,51	99,71	99,84	99,10	100,00	449K	1.704
26/08/2025	-0,81%	-0,81	99,20	100,01	99,01	100,01	1M	513
25/08/2025	-0,10%	-0,10	100,01	100,30	100,00	100,30	299K	140
22/08/2025	-0,73%	-0,74	100,11	100,85	100,11	100,85	352K	228
21/08/2025	0,86%	0,86	100,85	100,56	100,35	100,85	388K	732
20/08/2025	-0,80%	-0,81	99,99	100,79	99,99	100,79	250K	132

19/08/2025	0,00%	0,00	100,80	100,79	100,07	100,80	210K	215
18/08/2025	0,55%	0,55	100,80	100,40	100,05	100,80	194K	104
15/08/2025	-0,20%	-0,20	100,25	100,44	100,00	100,45	613K	2.230
14/08/2025	0,00%	0,00	100,45	100,44	100,00	100,45	250K	959
13/08/2025	0,44%	0,44	100,45	100,44	99,70	100,45	480K	1.042
12/08/2025	-0,03%	-0,03	100,01	100,90	100,01	101,46	488K	977
11/08/2025	0,04%	0,04	100,04	100,91	100,04	101,00	306K	944
08/08/2025	-0,89%	-0,90	100,00	100,95	100,00	100,96	444K	1.286
07/08/2025	1,61%	1,60	100,90	99,97	99,51	100,99	793K	1.410
06/08/2025	-0,70%	-0,70	99,30	100,02	99,30	101,30	416K	579
05/08/2025	-0,86%	-0,87	100,00	100,97	100,00	102,00	268K	122
04/08/2025	0,51%	0,51	100,87	100,37	100,03	100,91	176K	94
01/08/2025	-0,44%	-0,44	100,36	100,00	99,99	100,43	156K	471
31/07/2025	1,28%	1,27	100,80	100,87	99,56	100,87	82K	40
30/07/2025	-0,96%	-0,96	99,53	100,78	99,34	100,86	124K	134
29/07/2025	0,69%	0,69	100,49	99,28	99,27	100,49	57K	57
28/07/2025	-1,07%	-1,08	99,80	100,87	99,20	100,87	175K	152
25/07/2025	-0,09%	-0,09	100,88	100,79	100,01	100,90	250K	153
24/07/2025	1,93%	1,91	100,97	99,10	99,10	100,97	292K	119
23/07/2025	-1,57%	-1,58	99,06	100,64	99,06	100,64	165K	94
22/07/2025	1,54%	1,53	100,64	99,00	99,00	100,96	349K	1.975
21/07/2025	0,27%	0,27	99,11	99,59	99,11	99,60	350K	26
18/07/2025	-1,14%	-1,14	98,84	100,42	98,84	101,00	182K	90
17/07/2025	1,18%	1,17	99,98	99,99	99,61	99,99	47K	29
16/07/2025	-0,59%	-0,59	98,81	100,01	98,80	100,49	495K	378
15/07/2025	-1,81%	-1,83	99,40	101,01	99,40	102,11	860K	337
14/07/2025	-0,87%	-0,89	101,23	101,25	100,90	102,12	138K	45
11/07/2025	0,00%	0,00	102,12	101,22	101,20	102,12	64K	15
10/07/2025	0,66%	0,67	102,12	102,11	101,20	102,12	199K	143
09/07/2025	-0,09%	-0,09	101,45	101,45	101,44	101,45	3K	4
08/07/2025	-0,45%	-0,46	101,54	102,00	100,80	104,98	295K	66
07/07/2025	2,51%	2,50	102,00	99,50	99,40	106,00	261K	102
04/07/2025	0,00%	0,00	99,50	99,81	99,29	99,90	184K	65
03/07/2025	-0,50%	-0,50	99,50	99,09	99,00	99,50	124K	44
02/07/2025	1,01%	1,00	100,00	100,90	100,00	100,90	7K	6
01/07/2025	-1,86%	-1,88	99,00	99,00	98,27	100,47	173K	460
27/06/2025	1,51%	1,50	100,88	99,80	99,80	100,88	17K	17
26/06/2025	0,07%	0,07	99,38	100,35	99,33	100,41	42K	109
25/06/2025	0,01%	0,01	99,31	99,50	99,31	100,44	63K	23
24/06/2025	-0,51%	-0,51	99,30	99,81	99,30	100,89	179K	87
23/06/2025	0,78%	0,77	99,81	99,10	99,10	100,93	26K	18
20/06/2025	-1,20%	-1,20	99,04	100,98	99,00	100,99	988K	308
18/06/2025	-1,73%	-1,76	100,24	100,98	100,24	101,50	129K	91
17/06/2025	3,03%	3,00	102,00	99,02	99,02	102,06	1M	690
16/06/2025	0,51%	0,50	99,00	98,50	98,20	100,37	364K	135
13/06/2025	0,01%	0,01	98,50	98,50	98,50	99,00	110K	8
12/06/2025	0,49%	0,48	98,49	98,01	98,01	98,49	279K	142
11/06/2025	-0,45%	-0,44	98,01	98,48	98,01	98,50	344K	111
10/06/2025	0,06%	0,06	98,45	98,39	98,01	98,49	79K	71
09/06/2025	0,19%	0,19	98,39	98,20	98,00	98,45	260K	114
06/06/2025	-0,03%	-0,03	98,20	98,20	97,75	98,20	338K	107
05/06/2025	1,15%	1,12	98,23	97,35	97,11	98,26	142K	104
04/06/2025	-0,41%	-0,40	97,11	97,51	97,11	98,22	290K	321
03/06/2025	-0,50%	-0,49	97,51	97,51	97,12	98,48	178K	87
02/06/2025	-1,13%	-1,12	98,00	99,00	98,00	99,07	160K	14
30/05/2025	0,06%	0,06	99,12	99,09	99,09	99,90	13K	20
29/05/2025	0,06%	0,06	99,06	99,07	99,05	99,97	4K	9
28/05/2025	-0,01%	-0,01	99,00	99,47	99,00	100,01	223K	49
27/05/2025	-0,46%	-0,46	99,01	99,06	99,00	99,25	128K	915
26/05/2025	0,18%	0,18	99,47	99,00	99,00	99,50	205K	109
23/05/2025	-0,10%	-0,10	99,29	99,39	99,00	99,39	401K	422
22/05/2025	1,42%	1,39	99,39	98,93	98,00	99,39	144K	340
21/05/2025	-0,38%	-0,37	98,00	98,66	98,00	99,00	240K	269
20/05/2025	1,04%	1,01	98,37	97,86	97,80	98,37	87K	45
19/05/2025	-0,19%	-0,19	97,36	97,53	97,32	97,88	176K	256
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	-	-	88,21	88,19	88,18	89,00	320K	683

Date,Open,High,Low,Close,Volume
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
29-May-25,99.07,99.97,99.05,99.06,4066
28-May-25,99.47,100.01,99.00,99.00,222845
27-May-25,99.06,99.25,99.00,99.01,127862
26-May-25,99.00,99.50,99.00,99.47,204724
23-May-25,99.39,99.39,99.00,99.29,401263
22-May-25,98.93,99.39,98.00,99.39,144139
21-May-25,98.66,99.00,98.00,98.00,239889
20-May-25,97.86,98.37,97.80,98.37,86929
19-May-25,97.53,97.88,97.32,97.36,175742
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

*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: KNDI11