Cotação atual, histórico e gráfico do papel: KNIP11

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 KNIP11:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
12/09/2025	1,38%	1,20	88,30	87,00	86,75	88,30	11M	12.573
11/09/2025	0,59%	0,51	87,10	86,60	86,50	87,10	5M	11.079
10/09/2025	-0,61%	-0,53	86,59	87,10	86,47	87,10	6M	11.635
09/09/2025	0,25%	0,22	87,12	86,53	86,16	87,12	7M	14.519
08/09/2025	0,12%	0,10	86,90	86,79	86,30	87,30	10M	15.641
05/09/2025	0,59%	0,51	86,80	86,32	86,31	87,00	7M	13.006
04/09/2025	-0,40%	-0,35	86,29	86,50	85,97	86,62	5M	9.157

03/09/2025	0,98%	0,84	86,64	86,00	85,90	87,05	7M	11.442
02/09/2025	0,46%	0,39	85,80	85,47	85,26	86,90	10M	12.243
01/09/2025	-2,27%	-1,98	85,41	86,10	85,20	86,34	15M	12.530
29/08/2025	0,29%	0,25	87,39	86,98	86,32	87,39	6M	7.114
28/08/2025	1,21%	1,04	87,14	85,89	85,88	87,14	6M	10.204
27/08/2025	-0,51%	-0,44	86,10	86,40	85,91	86,49	5M	6.896
26/08/2025	-0,07%	-0,06	86,54	86,94	86,10	86,94	8M	8.039
25/08/2025	-0,12%	-0,10	86,60	86,70	86,30	86,97	6M	8.400
22/08/2025	-0,06%	-0,05	86,70	86,75	86,51	87,10	11M	14.066
21/08/2025	0,35%	0,30	86,75	86,53	86,50	87,14	7M	12.216
20/08/2025	-1,29%	-1,13	86,45	87,58	86,45	87,69	7M	9.898
19/08/2025	0,09%	0,08	87,58	87,75	87,10	87,75	5M	10.202
18/08/2025	-0,26%	-0,23	87,50	87,10	87,10	87,74	6M	12.170
15/08/2025	0,90%	0,78	87,73	86,95	86,62	87,75	11M	14.849
14/08/2025	0,30%	0,26	86,95	86,54	86,02	87,00	7M	8.678
13/08/2025	0,55%	0,47	86,69	86,34	86,10	86,83	9M	10.177
12/08/2025	-0,90%	-0,78	86,22	87,00	86,22	87,77	13M	15.729
11/08/2025	0,81%	0,70	87,00	86,30	86,14	87,39	7M	11.143
08/08/2025	0,22%	0,19	86,30	86,20	85,86	86,70	6M	6.170
07/08/2025	0,13%	0,11	86,11	85,95	85,82	86,50	6M	7.216
06/08/2025	-1,13%	-0,98	86,00	86,55	85,87	86,83	7M	8.971
05/08/2025	1,49%	1,28	86,98	85,86	85,86	87,37	15M	13.325
04/08/2025	-0,45%	-0,39	85,70	86,18	85,50	86,70	9M	8.950
01/08/2025	-1,78%	-1,56	86,09	86,51	85,93	87,04	13M	12.860
31/07/2025	0,87%	0,76	87,65	87,00	86,50	87,71	7M	6.723
30/07/2025	0,68%	0,59	86,89	86,20	86,11	86,89	5M	4.550
29/07/2025	-0,07%	-0,06	86,30	86,79	86,14	86,97	6M	7.679
28/07/2025	-1,16%	-1,01	86,36	87,17	86,30	87,20	8M	5.999
25/07/2025	-0,40%	-0,35	87,37	87,88	87,08	88,00	5M	4.250
24/07/2025	0,63%	0,55	87,72	87,37	87,11	87,72	6M	8.569
23/07/2025	-0,60%	-0,53	87,17	87,55	87,03	87,74	7M	7.355
22/07/2025	-0,43%	-0,38	87,70	88,19	87,51	88,19	6M	9.207
21/07/2025	0,16%	0,14	88,08	88,00	87,93	88,33	4M	5.674
18/07/2025	-0,63%	-0,56	87,94	88,50	87,70	88,57	5M	12.023
17/07/2025	1,11%	0,97	88,50	88,00	87,80	88,50	4M	5.782
16/07/2025	-0,93%	-0,82	87,53	88,35	87,50	88,35	6M	3.887
15/07/2025	0,23%	0,20	88,35	88,15	87,72	88,46	6M	8.507
14/07/2025	-0,08%	-0,07	88,15	88,23	87,96	88,55	5M	11.772
11/07/2025	0,19%	0,17	88,22	88,21	87,52	88,57	6M	8.546
10/07/2025	-0,53%	-0,47	88,05	88,48	87,64	88,48	8M	5.078
09/07/2025	-0,03%	-0,03	88,52	88,55	88,41	88,87	4M	7.909
08/07/2025	-0,27%	-0,24	88,55	88,80	88,41	89,38	7M	9.646
07/07/2025	-0,58%	-0,52	88,79	89,51	88,60	89,56	6M	8.174
04/07/2025	-0,47%	-0,42	89,31	89,79	89,31	89,80	3M	6.186
03/07/2025	0,70%	0,62	89,73	89,02	89,02	90,23	4M	6.862
02/07/2025	-0,45%	-0,40	89,11	89,42	89,03	89,62	3M	6.298
01/07/2025	-1,80%	-1,64	89,51	90,18	88,02	90,18	6M	8.072
27/06/2025	0,67%	0,61	91,15	90,55	90,22	91,20	7M	6.286
26/06/2025	-0,11%	-0,10	90,54	90,60	90,11	90,64	5M	10.978
25/06/2025	0,61%	0,55	90,64	90,09	89,90	90,91	9M	11.647
24/06/2025	-0,11%	-0,10	90,09	89,95	88,45	90,46	9M	8.049
23/06/2025	-0,01%	-0,01	90,19	90,20	90,04	90,57	4M	5.247
20/06/2025	-0,53%	-0,48	90,20	90,67	90,15	90,76	5M	4.598
18/06/2025	0,10%	0,09	90,68	90,88	90,00	90,93	8M	7.925
17/06/2025	0,09%	0,08	90,59	90,49	90,13	90,59	4M	8.078
16/06/2025	0,23%	0,21	90,51	90,07	90,07	90,60	4M	7.889
13/06/2025	0,30%	0,27	90,30	90,03	89,80	90,30	4M	3.781
12/06/2025	-0,42%	-0,38	90,03	90,38	89,22	90,48	7M	8.078
11/06/2025	0,34%	0,31	90,41	90,10	89,76	90,45	4M	6.616
10/06/2025	0,09%	0,08	90,10	90,00	89,62	90,48	6M	8.536
09/06/2025	-0,97%	-0,88	90,02	90,90	89,98	91,02	5M	7.265
06/06/2025	-0,27%	-0,25	90,90	91,12	90,02	91,12	5M	6.401
05/06/2025	0,66%	0,60	91,15	90,50	90,30	91,15	6M	14.102
04/06/2025	0,00%	0,00	90,55	90,55	90,19	90,85	5M	10.101
03/06/2025	0,40%	0,36	90,55	90,05	90,05	90,70	8M	10.677
02/06/2025	-1,27%	-1,16	90,19	90,69	89,91	90,75	5M	3.625
30/05/2025	0,00%	0,00	91,35	91,41	91,01	91,44	8M	4.673
29/05/2025	0,00%	0,00	91,35	91,35	91,15	91,35	3M	2.836
28/05/2025	0,16%	0,15	91,35	91,21	90,95	91,35	5M	7.673
27/05/2025	0,22%	0,20	91,20	91,02	90,82	91,30	7M	3.377
26/05/2025	0,26%	0,24	91,00	91,00	90,63	91,22	8M	3.832
23/05/2025	-0,65%	-0,59	90,76	91,35	90,12	91,35	8M	6.526
22/05/2025	-0,14%	-0,13	91,35	91,48	91,21	91,72	5M	5.345
21/05/2025	0,42%	0,38	91,48	91,10	91,00	91,50	6M	8.829
20/05/2025	-0,27%	-0,25	91,10	91,37	90,88	91,46	6M	8.316
19/05/2025	0,05%	0,05	91,35	91,30	90,86	91,35	5M	6.951
16/05/2025	0,85%	0,77	91,30	90,76	90,54	91,30	10M	9.308
15/05/2025	-0,13%	-0,12	90,53	90,64	90,45	91,10	5M	6.626
14/05/2025	-0,38%	-0,35	90,65	90,50	90,23	90,83	5M	10.950
13/05/2025	0,02%	0,02	91,00	90,53	90,02	91,01	7M	4.488
12/05/2025	0,22%	0,20	90,98	90,99	90,33	91,00	4M	5.812
09/05/2025	0,87%	0,78	90,78	90,05	90,02	90,98	5M	8.737
08/05/2025	-0,78%	-0,71	90,00	90,69	89,93	90,69	4M	4.899
07/05/2025	0,82%	0,74	90,71	89,94	89,71	90,83	6M	7.174
06/05/2025	-0,01%	-0,01	89,97	89,97	89,75	90,42	5M	8.009
05/05/2025	-0,02%	-0,02	89,98	89,97	89,60	90,81	8M	7.797
02/05/2025	-1,41%	-1,29	90,00	90,04	89,64	90,50	9M	11.018
30/04/2025	0,04%	0,04	91,29	91,25	90,88	91,40	4M	8.529
29/04/2025	0,13%	0,12	91,25	91,35	91,20	91,40	6M	5.768
28/04/2025	0,19%	0,17	91,13	90,96	90,63	91,35	5M	4.079
25/04/2025	0,00%	0,00	90,96	90,70	90,42	91,35	8M	5.706
24/04/2025	0,31%	0,28	90,96	90,27	90,00	90,96	5M	6.375
23/04/2025	0,20%	0,18	90,68	90,40	90,15	90,79	4M	6.194
22/04/2025	0,48%	0,43	90,50	90,00	89,80	91,05	5M	5.414
17/04/2025	0,41%	0,37	90,07	89,70	89,39	90,07	3M	4.722
16/04/2025	0,71%	0,63	89,70	89,01	88,84	89,85	6M	5.470
15/04/2025	-0,80%	-0,72	89,07	89,90	88,97	90,19	7M	8.116
14/04/2025	0,55%	0,49	89,79	89,30	89,13	90,23	4M	5.742
11/04/2025	1,20%	1,06	89,30	88,24	88,24	89,31	4M	5.630
10/04/2025	-1,18%	-1,05	88,24	89,29	88,01	89,85	6M	8.873
09/04/2025	1,03%	0,91	89,29	87,70	87,69	90,00	5M	9.318
08/04/2025	-0,70%	-0,62	88,38	88,87	88,22	89,40	5M	14.151
07/04/2025	-0,31%	-0,28	89,00	89,00	88,05	89,27	4M	9.913
04/04/2025	-0,92%	-0,83	89,28	89,95	89,00	89,95	3M	5.118
03/04/2025	0,01%	0,01	90,11	90,00	89,47	90,49	8M	8.237
02/04/2025	-0,22%	-0,20	90,10	90,30	89,65	90,47	5M	8.709
01/04/2025	-1,15%	-1,05	90,30	90,25	89,90	90,65	6M	9.911
31/03/2025	0,46%	0,42	91,35	91,34	90,83	91,35	5M	6.587
28/03/2025	-0,44%	-0,40	90,93	91,10	90,93	91,50	6M	12.062
27/03/2025	0,68%	0,62	91,33	90,71	90,55	91,42	7M	12.780
26/03/2025	-0,29%	-0,26	90,71	91,03	90,38	91,35	5M	11.342
25/03/2025	-0,04%	-0,04	90,97	91,01	90,74	91,22	6M	12.343
24/03/2025	0,11%	0,10	91,01	90,91	90,33	91,96	9M	16.120
21/03/2025	0,26%	0,24	90,91	90,61	90,53	91,00	5M	12.174
20/03/2025	-0,74%	-0,68	90,67	91,30	90,63	91,50	13M	14.238
19/03/2025	0,64%	0,58	91,35	90,77	90,77	91,40	7M	12.440
18/03/2025	-0,25%	-0,23	90,77	90,76	90,62	91,11	6M	13.512
17/03/2025	0,52%	0,47	91,00	90,55	90,39	91,00	7M	9.126
14/03/2025	0,37%	0,33	90,53	90,02	90,02	91,35	11M	11.740
13/03/2025	0,00%	0,00	90,20	90,43	89,72	90,43	5M	8.524
12/03/2025	0,85%	0,76	90,20	89,02	89,02	90,50	6M	9.366
11/03/2025	0,65%	0,58	89,44	88,95	88,79	89,44	5M	6.825
10/03/2025	0,05%	0,04	88,86	88,82	88,18	89,16	7M	7.470
07/03/2025	1,69%	1,48	88,82	87,33	87,24	88,88	9M	10.712
06/03/2025	0,98%	0,85	87,34	86,49	86,21	87,34	7M	15.114
05/03/2025	-0,98%	-0,86	86,49	86,10	85,91	87,12	5M	9.494
28/02/2025	-	-	87,35	87,21	87,18	87,51	8M	7.928

Date,Open,High,Low,Close,Volume
12-Sep-25,87.00,88.30,86.75,88.30,11024783
11-Sep-25,86.60,87.10,86.50,87.10,5218982
10-Sep-25,87.10,87.10,86.47,86.59,6289808
09-Sep-25,86.53,87.12,86.16,87.12,6669082
08-Sep-25,86.79,87.30,86.30,86.90,10104753
05-Sep-25,86.32,87.00,86.31,86.80,6638045
04-Sep-25,86.50,86.62,85.97,86.29,4580753
03-Sep-25,86.00,87.05,85.90,86.64,7114875
02-Sep-25,85.47,86.90,85.26,85.80,9758920
01-Sep-25,86.10,86.34,85.20,85.41,15196934
29-Aug-25,86.98,87.39,86.32,87.39,5618330
28-Aug-25,85.89,87.14,85.88,87.14,6322778
27-Aug-25,86.40,86.49,85.91,86.10,4868149
26-Aug-25,86.94,86.94,86.10,86.54,7570764
25-Aug-25,86.70,86.97,86.30,86.60,6076032
22-Aug-25,86.75,87.10,86.51,86.70,10531304
21-Aug-25,86.53,87.14,86.50,86.75,6662562
20-Aug-25,87.58,87.69,86.45,86.45,6983568
19-Aug-25,87.75,87.75,87.10,87.58,5028626
18-Aug-25,87.10,87.74,87.10,87.50,6249485
15-Aug-25,86.95,87.75,86.62,87.73,10991133
14-Aug-25,86.54,87.00,86.02,86.95,6567813
13-Aug-25,86.34,86.83,86.10,86.69,8782640
12-Aug-25,87.00,87.77,86.22,86.22,13200012
11-Aug-25,86.30,87.39,86.14,87.00,6840199
08-Aug-25,86.20,86.70,85.86,86.30,5527482
07-Aug-25,85.95,86.50,85.82,86.11,5547294
06-Aug-25,86.55,86.83,85.87,86.00,6947789
05-Aug-25,85.86,87.37,85.86,86.98,14727289
04-Aug-25,86.18,86.70,85.50,85.70,9060014
01-Aug-25,86.51,87.04,85.93,86.09,12884123
31-Jul-25,87.00,87.71,86.50,87.65,7269065
30-Jul-25,86.20,86.89,86.11,86.89,5444896
29-Jul-25,86.79,86.97,86.14,86.30,6286536
28-Jul-25,87.17,87.20,86.30,86.36,8426766
25-Jul-25,87.88,88.00,87.08,87.37,5156022
24-Jul-25,87.37,87.72,87.11,87.72,6218080
23-Jul-25,87.55,87.74,87.03,87.17,7299762
22-Jul-25,88.19,88.19,87.51,87.70,5557992
21-Jul-25,88.00,88.33,87.93,88.08,3750415
18-Jul-25,88.50,88.57,87.70,87.94,5418690
17-Jul-25,88.00,88.50,87.80,88.50,4080159
16-Jul-25,88.35,88.35,87.50,87.53,5721582
15-Jul-25,88.15,88.46,87.72,88.35,6252329
14-Jul-25,88.23,88.55,87.96,88.15,4815280
11-Jul-25,88.21,88.57,87.52,88.22,5645175
10-Jul-25,88.48,88.48,87.64,88.05,7551088
09-Jul-25,88.55,88.87,88.41,88.52,3836531
08-Jul-25,88.80,89.38,88.41,88.55,7230970
07-Jul-25,89.51,89.56,88.60,88.79,5546251
04-Jul-25,89.79,89.80,89.31,89.31,2621115
03-Jul-25,89.02,90.23,89.02,89.73,3839440
02-Jul-25,89.42,89.62,89.03,89.11,3154482
01-Jul-25,90.18,90.18,88.02,89.51,6226721
27-Jun-25,90.55,91.20,90.22,91.15,6912416
26-Jun-25,90.60,90.64,90.11,90.54,4698978
25-Jun-25,90.09,90.91,89.90,90.64,8522399
24-Jun-25,89.95,90.46,88.45,90.09,9233670
23-Jun-25,90.20,90.57,90.04,90.19,4186066
20-Jun-25,90.67,90.76,90.15,90.20,4804101
18-Jun-25,90.88,90.93,90.00,90.68,8034837
17-Jun-25,90.49,90.59,90.13,90.59,3533083
16-Jun-25,90.07,90.60,90.07,90.51,3595015
13-Jun-25,90.03,90.30,89.80,90.30,4240319
12-Jun-25,90.38,90.48,89.22,90.03,6633531
11-Jun-25,90.10,90.45,89.76,90.41,4291344
10-Jun-25,90.00,90.48,89.62,90.10,6398661
09-Jun-25,90.90,91.02,89.98,90.02,5391695
06-Jun-25,91.12,91.12,90.02,90.90,5190870
05-Jun-25,90.50,91.15,90.30,91.15,5793100
04-Jun-25,90.55,90.85,90.19,90.55,5059900
03-Jun-25,90.05,90.70,90.05,90.55,7781665
02-Jun-25,90.69,90.75,89.91,90.19,4633879
30-May-25,91.41,91.44,91.01,91.35,8185414
29-May-25,91.35,91.35,91.15,91.35,3131601
28-May-25,91.21,91.35,90.95,91.35,4826919
27-May-25,91.02,91.30,90.82,91.20,7154297
26-May-25,91.00,91.22,90.63,91.00,7569196
23-May-25,91.35,91.35,90.12,90.76,8448848
22-May-25,91.48,91.72,91.21,91.35,4908369
21-May-25,91.10,91.50,91.00,91.48,6123413
20-May-25,91.37,91.46,90.88,91.10,6044946
19-May-25,91.30,91.35,90.86,91.35,4605559
16-May-25,90.76,91.30,90.54,91.30,9753378
15-May-25,90.64,91.10,90.45,90.53,4595173
14-May-25,90.50,90.83,90.23,90.65,4883836
13-May-25,90.53,91.01,90.02,91.00,7424799
12-May-25,90.99,91.00,90.33,90.98,4285124
09-May-25,90.05,90.98,90.02,90.78,5297644
08-May-25,90.69,90.69,89.93,90.00,3967748
07-May-25,89.94,90.83,89.71,90.71,5689199
06-May-25,89.97,90.42,89.75,89.97,5054908
05-May-25,89.97,90.81,89.60,89.98,8333931
02-May-25,90.04,90.50,89.64,90.00,8525407
30-Apr-25,91.25,91.40,90.88,91.29,4079781
29-Apr-25,91.35,91.40,91.20,91.25,6062519
28-Apr-25,90.96,91.35,90.63,91.13,4809190
25-Apr-25,90.70,91.35,90.42,90.96,7770003
24-Apr-25,90.27,90.96,90.00,90.96,4621425
23-Apr-25,90.40,90.79,90.15,90.68,3863090
22-Apr-25,90.00,91.05,89.80,90.50,5445703
17-Apr-25,89.70,90.07,89.39,90.07,2588764
16-Apr-25,89.01,89.85,88.84,89.70,6029390
15-Apr-25,89.90,90.19,88.97,89.07,7472310
14-Apr-25,89.30,90.23,89.13,89.79,4285347
11-Apr-25,88.24,89.31,88.24,89.30,4062097
10-Apr-25,89.29,89.85,88.01,88.24,6087761
09-Apr-25,87.70,90.00,87.69,89.29,5199977
08-Apr-25,88.87,89.40,88.22,88.38,4585982
07-Apr-25,89.00,89.27,88.05,89.00,3879928
04-Apr-25,89.95,89.95,89.00,89.28,2901158
03-Apr-25,90.00,90.49,89.47,90.11,7603092
02-Apr-25,90.30,90.47,89.65,90.10,5168906
01-Apr-25,90.25,90.65,89.90,90.30,5659249
31-Mar-25,91.34,91.35,90.83,91.35,4853137
28-Mar-25,91.10,91.50,90.93,90.93,6312062
27-Mar-25,90.71,91.42,90.55,91.33,7023222
26-Mar-25,91.03,91.35,90.38,90.71,4765007
25-Mar-25,91.01,91.22,90.74,90.97,6045434
24-Mar-25,90.91,91.96,90.33,91.01,9464961
21-Mar-25,90.61,91.00,90.53,90.91,4963716
20-Mar-25,91.30,91.50,90.63,90.67,12603742
19-Mar-25,90.77,91.40,90.77,91.35,6512995
18-Mar-25,90.76,91.11,90.62,90.77,5849342
17-Mar-25,90.55,91.00,90.39,91.00,7230812
14-Mar-25,90.02,91.35,90.02,90.53,10757064
13-Mar-25,90.43,90.43,89.72,90.20,5120809
12-Mar-25,89.02,90.50,89.02,90.20,5791360
11-Mar-25,88.95,89.44,88.79,89.44,4625032
10-Mar-25,88.82,89.16,88.18,88.86,7134865
07-Mar-25,87.33,88.88,87.24,88.82,9271507
06-Mar-25,86.49,87.34,86.21,87.34,6953279
05-Mar-25,86.10,87.12,85.91,86.49,5298288
28-Feb-25,87.21,87.51,87.18,87.35,7656371

*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: KNIP11