Cotação atual, histórico e gráfico do papel: KNOX11

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 KNOX11:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
02/04/2025	-0,15%	-0,15	101,25	99,21	99,20	101,40	1M	40
01/04/2025	0,15%	0,15	101,40	101,40	101,40	101,40	25K	1
31/03/2025	0,00%	0,00	101,25	99,07	99,07	102,00	1M	509
28/03/2025	0,72%	0,72	101,25	100,59	99,70	101,25	1M	11
27/03/2025	-0,71%	-0,72	100,53	101,80	100,53	102,90	2M	11
26/03/2025	0,35%	0,35	101,25	100,90	100,90	101,25	97K	3
25/03/2025	0,00%	0,00	100,90	100,90	100,90	100,90	1M	121

24/03/2025	-0,35%	-0,35	100,90	101,25	100,90	101,25	191K	4
21/03/2025	0,00%	0,00	101,25	99,01	99,01	101,79	2M	225
20/03/2025	-0,71%	-0,72	101,25	101,28	99,01	101,29	1M	295
19/03/2025	0,03%	0,03	101,97	100,50	100,50	101,97	7K	3
18/03/2025	-0,06%	-0,06	101,94	99,99	99,50	101,94	95K	9
17/03/2025	2,50%	2,49	102,00	99,61	99,61	102,00	92K	134
14/03/2025	0,01%	0,01	99,51	100,50	99,51	100,50	15K	2
13/03/2025	0,00%	0,00	99,50	99,11	99,11	99,51	50K	433
12/03/2025	-0,50%	-0,50	99,50	99,11	99,11	99,50	171K	39
11/03/2025	0,00%	0,00	100,00	101,27	99,10	101,27	48K	10
10/03/2025	0,00%	0,00	100,00	101,32	99,01	101,32	534K	1.932
07/03/2025	0,00%	0,00	100,00	100,00	99,99	100,00	486K	56
06/03/2025	-1,37%	-1,39	100,00	100,00	99,99	100,00	668K	160
05/03/2025	-0,10%	-0,10	101,39	101,46	101,39	101,46	507	5
28/02/2025	-0,01%	-0,01	101,49	101,49	101,49	101,49	25K	1
27/02/2025	0,91%	0,92	101,50	100,59	98,20	101,50	27K	24
26/02/2025	1,34%	1,33	100,58	99,23	99,23	100,59	138K	19
25/02/2025	1,28%	1,25	99,25	98,01	98,00	100,21	501K	77
24/02/2025	-2,00%	-2,00	98,00	99,20	97,16	99,20	44K	452
21/02/2025	0,50%	0,50	100,00	100,21	100,00	100,21	10K	3
20/02/2025	1,02%	1,00	99,50	98,50	98,50	99,71	20K	142
19/02/2025	-1,34%	-1,34	98,50	98,78	97,06	99,69	19K	28
18/02/2025	0,59%	0,59	99,84	99,25	99,25	100,59	112K	39
17/02/2025	0,25%	0,25	99,25	99,00	96,50	99,25	1M	486
14/02/2025	0,01%	0,01	99,00	99,29	98,00	99,97	125K	46
13/02/2025	-0,01%	-0,01	98,99	99,39	98,74	99,94	1M	112
12/02/2025	4,21%	4,00	99,00	95,00	95,00	99,90	2M	8.518
11/02/2025	-1,91%	-1,85	95,00	96,89	95,00	97,80	2M	232
10/02/2025	0,89%	0,85	96,85	95,50	95,50	97,00	5M	221
07/02/2025	0,00%	0,00	96,00	96,00	95,50	96,00	302K	4
06/02/2025	0,52%	0,50	96,00	95,01	95,00	96,00	2M	1.126
05/02/2025	-0,26%	-0,25	95,50	95,50	95,35	95,50	2M	46
04/02/2025	0,78%	0,74	95,75	95,50	95,20	95,92	362K	7
03/02/2025	0,01%	0,01	95,01	95,02	95,01	95,02	42K	2
31/01/2025	0,00%	0,00	95,00	95,92	95,00	95,92	299K	375
30/01/2025	0,00%	0,00	95,00	95,01	95,00	96,00	277K	265
29/01/2025	-0,94%	-0,90	95,00	96,00	95,00	96,02	543K	44
28/01/2025	0,52%	0,50	95,90	95,60	95,00	96,00	296K	422
27/01/2025	-0,61%	-0,59	95,40	96,00	95,00	96,00	3M	89
24/01/2025	3,50%	3,25	95,99	92,81	92,70	96,00	9M	299
23/01/2025	0,04%	0,04	92,74	92,85	92,71	94,70	159K	309
22/01/2025	-1,38%	-1,30	92,70	94,69	92,70	94,69	532K	1.315
21/01/2025	0,00%	0,00	94,00	94,00	93,05	94,69	25K	147
20/01/2025	-0,53%	-0,50	94,00	94,00	94,00	94,00	8K	50
17/01/2025	1,58%	1,47	94,50	93,03	93,03	95,29	1M	168
16/01/2025	-2,07%	-1,97	93,03	94,49	93,01	94,99	333K	1.280
15/01/2025	0,53%	0,50	95,00	94,50	93,01	95,30	1M	2.415
14/01/2025	0,00%	0,00	94,50	94,50	94,50	94,50	389K	3.008
13/01/2025	-0,53%	-0,50	94,50	95,00	94,50	95,00	549K	1.920
10/01/2025	0,00%	0,00	95,00	96,00	95,00	96,00	177K	754
09/01/2025	0,00%	0,00	95,00	96,75	95,00	96,75	295K	1.502
08/01/2025	-0,01%	-0,01	95,00	96,74	95,00	96,75	22K	218
07/01/2025	-1,54%	-1,49	95,01	96,75	95,00	96,75	20K	38
06/01/2025	-0,25%	-0,24	96,50	95,00	95,00	96,74	2M	5
03/01/2025	2,37%	2,24	96,74	94,99	94,99	96,75	947K	213
02/01/2025	0,00%	0,00	94,50	94,50	94,50	94,50	22K	3
30/12/2024	0,00%	0,00	94,50	95,00	94,50	95,00	85K	10
27/12/2024	0,00%	0,00	94,50	95,70	94,00	95,90	89K	282
26/12/2024	-1,17%	-1,12	94,50	95,00	94,50	95,90	547K	8
23/12/2024	0,66%	0,63	95,62	95,00	95,00	95,62	103K	149
20/12/2024	2,85%	2,63	94,99	93,68	93,68	94,99	23K	9
19/12/2024	-0,69%	-0,64	92,36	93,05	92,10	93,10	810K	3.105
18/12/2024	-0,21%	-0,20	93,00	93,10	93,00	93,30	1M	428
17/12/2024	-0,32%	-0,30	93,20	93,36	93,10	93,70	88K	88
16/12/2024	0,11%	0,10	93,50	93,50	93,35	94,02	265K	324
13/12/2024	0,41%	0,38	93,40	93,10	93,10	94,50	545K	218
12/12/2024	-1,41%	-1,33	93,02	94,45	92,89	94,45	231K	241
11/12/2024	-0,06%	-0,06	94,35	94,70	94,35	96,97	133K	18
10/12/2024	0,05%	0,05	94,41	94,41	94,41	95,97	28K	18
09/12/2024	-0,46%	-0,44	94,36	94,81	94,35	96,00	423K	398
06/12/2024	0,41%	0,39	94,80	95,94	94,30	96,00	661K	63
05/12/2024	0,02%	0,02	94,41	96,49	94,38	96,50	556K	98
04/12/2024	0,04%	0,04	94,39	95,44	94,30	95,50	153K	126
03/12/2024	-1,42%	-1,36	94,35	96,44	93,00	96,44	427K	370
02/12/2024	0,27%	0,26	95,71	96,44	95,70	98,44	124K	67
29/11/2024	-0,05%	-0,05	95,45	98,45	95,15	98,45	152K	42
28/11/2024	-1,06%	-1,02	95,50	96,16	95,10	96,16	267K	118
27/11/2024	-0,51%	-0,49	96,52	98,00	96,51	98,00	515K	240
26/11/2024	0,01%	0,01	97,01	98,29	97,00	98,29	772K	155
25/11/2024	-6,01%	-6,20	97,00	99,99	96,50	99,99	844K	322
22/11/2024	0,50%	0,51	103,20	102,75	102,73	103,89	525K	109
21/11/2024	-1,26%	-1,31	102,69	102,96	102,69	102,96	6K	7
19/11/2024	0,01%	0,01	104,00	103,99	103,99	104,10	2M	12
18/11/2024	1,64%	1,68	103,99	103,00	103,00	104,65	43K	97
14/11/2024	-0,30%	-0,31	102,31	102,00	102,00	103,40	418K	120
13/11/2024	-0,47%	-0,48	102,62	103,10	102,61	103,10	416K	857
12/11/2024	0,01%	0,01	103,10	103,23	103,10	105,41	948K	2.417
11/11/2024	0,07%	0,07	103,09	104,00	103,03	105,99	150K	362
08/11/2024	-0,37%	-0,38	103,02	103,40	103,02	103,40	52K	385
07/11/2024	0,48%	0,49	103,40	103,88	102,85	104,00	81K	153
06/11/2024	0,08%	0,08	102,91	102,91	102,91	102,91	1K	8
05/11/2024	-1,03%	-1,07	102,83	103,00	102,82	103,50	1M	61
04/11/2024	1,07%	1,10	103,90	103,50	103,50	103,90	24K	30
01/11/2024	-0,06%	-0,06	102,80	104,18	102,80	104,45	18M	156
31/10/2024	-0,71%	-0,74	102,86	102,82	102,82	103,00	454K	332
30/10/2024	0,47%	0,48	103,60	103,12	102,79	103,60	72K	183
29/10/2024	-0,56%	-0,58	103,12	103,70	102,79	104,46	651K	3.134
28/10/2024	-0,65%	-0,68	103,70	104,40	103,50	104,41	1M	528
25/10/2024	0,65%	0,67	104,38	103,71	103,00	104,38	702K	54
23/10/2024	0,18%	0,19	103,71	103,52	103,50	104,40	575K	22
22/10/2024	-0,81%	-0,85	103,52	104,38	103,50	104,46	315K	35
21/10/2024	0,84%	0,87	104,37	104,00	103,75	104,37	162K	15
18/10/2024	-0,01%	-0,01	103,50	103,60	103,50	103,60	63K	172
16/10/2024	-0,01%	-0,01	103,51	103,55	103,50	104,10	354K	2.337
15/10/2024	-0,04%	-0,04	103,52	104,38	103,52	104,38	11K	35
14/10/2024	-0,14%	-0,14	103,56	103,70	103,50	104,37	86K	30
11/10/2024	0,68%	0,70	103,70	103,00	103,00	104,40	75K	96
10/10/2024	-0,19%	-0,20	103,00	104,40	103,00	104,40	256K	874
09/10/2024	0,00%	0,00	103,20	103,30	103,00	103,30	565K	60
08/10/2024	-0,77%	-0,80	103,20	103,20	103,20	103,20	9K	2
07/10/2024	0,00%	0,00	104,00	103,50	103,50	104,00	516K	6
04/10/2024	0,48%	0,50	104,00	104,00	104,00	104,00	150K	1
03/10/2024	-0,91%	-0,95	103,50	104,45	103,50	104,45	21K	40
02/10/2024	-0,51%	-0,54	104,45	104,99	103,60	104,99	483K	83
01/10/2024	1,44%	1,49	104,99	103,51	103,51	106,01	81K	59
30/09/2024	-0,07%	-0,07	103,50	103,62	103,50	103,74	532K	57
27/09/2024	-0,04%	-0,04	103,57	103,62	103,00	103,62	71K	673
26/09/2024	0,59%	0,61	103,61	103,00	103,00	103,61	482K	60
25/09/2024	-0,59%	-0,61	103,00	102,50	102,50	103,00	462K	1.092
24/09/2024	0,21%	0,22	103,61	103,40	102,10	104,19	252K	831
23/09/2024	0,67%	0,69	103,39	102,74	102,12	103,47	366K	165
20/09/2024	-0,29%	-0,30	102,70	103,01	102,70	104,30	430K	21
19/09/2024	-0,51%	-0,53	103,00	103,80	103,00	104,56	4M	4.034
18/09/2024	-0,04%	-0,04	103,53	104,81	103,53	104,81	741K	293
17/09/2024	0,15%	0,15	103,57	103,51	103,51	104,82	25K	14
16/09/2024	0,05%	0,05	103,42	103,39	103,36	104,87	78K	72
13/09/2024	-	-	103,37	104,83	103,23	105,50	36K	70

Date,Open,High,Low,Close,Volume
02-Apr-25,99.21,101.40,99.20,101.25,1030046
01-Apr-25,101.40,101.40,101.40,101.40,25451
31-Mar-25,99.07,102.00,99.07,101.25,1292654
28-Mar-25,100.59,101.25,99.70,101.25,1106975
27-Mar-25,101.80,102.90,100.53,100.53,1790717
26-Mar-25,100.90,101.25,100.90,101.25,97487
25-Mar-25,100.90,100.90,100.90,100.90,1433082
24-Mar-25,101.25,101.25,100.90,100.90,190912
21-Mar-25,99.01,101.79,99.01,101.25,2224302
20-Mar-25,101.28,101.29,99.01,101.25,1224948
19-Mar-25,100.50,101.97,100.50,101.97,7108
18-Mar-25,99.99,101.94,99.50,101.94,95492
17-Mar-25,99.61,102.00,99.61,102.00,91631
14-Mar-25,100.50,100.50,99.51,99.51,15027
13-Mar-25,99.11,99.51,99.11,99.50,49640
12-Mar-25,99.11,99.50,99.11,99.50,171488
11-Mar-25,101.27,101.27,99.10,100.00,48238
10-Mar-25,101.32,101.32,99.01,100.00,534291
07-Mar-25,100.00,100.00,99.99,100.00,485799
06-Mar-25,100.00,100.00,99.99,100.00,667785
05-Mar-25,101.46,101.46,101.39,101.39,507
28-Feb-25,101.49,101.49,101.49,101.49,25372
27-Feb-25,100.59,101.50,98.20,101.50,26910
26-Feb-25,99.23,100.59,99.23,100.58,137645
25-Feb-25,98.01,100.21,98.00,99.25,501481
24-Feb-25,99.20,99.20,97.16,98.00,44401
21-Feb-25,100.21,100.21,100.00,100.00,10500
20-Feb-25,98.50,99.71,98.50,99.50,19721
19-Feb-25,98.78,99.69,97.06,98.50,18711
18-Feb-25,99.25,100.59,99.25,99.84,111690
17-Feb-25,99.00,99.25,96.50,99.25,1183100
14-Feb-25,99.29,99.97,98.00,99.00,125498
13-Feb-25,99.39,99.94,98.74,98.99,1057890
12-Feb-25,95.00,99.90,95.00,99.00,2197236
11-Feb-25,96.89,97.80,95.00,95.00,2233855
10-Feb-25,95.50,97.00,95.50,96.85,4928802
07-Feb-25,96.00,96.00,95.50,96.00,302039
06-Feb-25,95.01,96.00,95.00,96.00,1955832
05-Feb-25,95.50,95.50,95.35,95.50,2069198
04-Feb-25,95.50,95.92,95.20,95.75,361682
03-Feb-25,95.02,95.02,95.01,95.01,41709
31-Jan-25,95.92,95.92,95.00,95.00,299441
30-Jan-25,95.01,96.00,95.00,95.00,277094
29-Jan-25,96.00,96.02,95.00,95.00,542675
28-Jan-25,95.60,96.00,95.00,95.90,295893
27-Jan-25,96.00,96.00,95.00,95.40,3053019
24-Jan-25,92.81,96.00,92.70,95.99,9189475
23-Jan-25,92.85,94.70,92.71,92.74,159088
22-Jan-25,94.69,94.69,92.70,92.70,531916
21-Jan-25,94.00,94.69,93.05,94.00,25238
20-Jan-25,94.00,94.00,94.00,94.00,7990
17-Jan-25,93.03,95.29,93.03,94.50,1059341
16-Jan-25,94.49,94.99,93.01,93.03,333076
15-Jan-25,94.50,95.30,93.01,95.00,1380605
14-Jan-25,94.50,94.50,94.50,94.50,389151
13-Jan-25,95.00,95.00,94.50,94.50,548505
10-Jan-25,96.00,96.00,95.00,95.00,176597
09-Jan-25,96.75,96.75,95.00,95.00,294697
08-Jan-25,96.74,96.75,95.00,95.00,22062
07-Jan-25,96.75,96.75,95.00,95.01,19621
06-Jan-25,95.00,96.74,95.00,96.50,1715506
03-Jan-25,94.99,96.75,94.99,96.74,947263
02-Jan-25,94.50,94.50,94.50,94.50,21735
30-Dec-24,95.00,95.00,94.50,94.50,84965
27-Dec-24,95.70,95.90,94.00,94.50,89461
26-Dec-24,95.00,95.90,94.50,94.50,547479
23-Dec-24,95.00,95.62,95.00,95.62,103089
20-Dec-24,93.68,94.99,93.68,94.99,22917
19-Dec-24,93.05,93.10,92.10,92.36,809814
18-Dec-24,93.10,93.30,93.00,93.00,1163713
17-Dec-24,93.36,93.70,93.10,93.20,88462
16-Dec-24,93.50,94.02,93.35,93.50,264779
13-Dec-24,93.10,94.50,93.10,93.40,544701
12-Dec-24,94.45,94.45,92.89,93.02,231070
11-Dec-24,94.70,96.97,94.35,94.35,132630
10-Dec-24,94.41,95.97,94.41,94.41,27978
09-Dec-24,94.81,96.00,94.35,94.36,423171
06-Dec-24,95.94,96.00,94.30,94.80,660668
05-Dec-24,96.49,96.50,94.38,94.41,556416
04-Dec-24,95.44,95.50,94.30,94.39,152581
03-Dec-24,96.44,96.44,93.00,94.35,426666
02-Dec-24,96.44,98.44,95.70,95.71,123983
29-Nov-24,98.45,98.45,95.15,95.45,151811
28-Nov-24,96.16,96.16,95.10,95.50,267363
27-Nov-24,98.00,98.00,96.51,96.52,515431
26-Nov-24,98.29,98.29,97.00,97.01,771778
25-Nov-24,99.99,99.99,96.50,97.00,844202
22-Nov-24,102.75,103.89,102.73,103.20,524992
21-Nov-24,102.96,102.96,102.69,102.69,6162
19-Nov-24,103.99,104.10,103.99,104.00,1757396
18-Nov-24,103.00,104.65,103.00,103.99,43482
14-Nov-24,102.00,103.40,102.00,102.31,417522
13-Nov-24,103.10,103.10,102.61,102.62,415794
12-Nov-24,103.23,105.41,103.10,103.10,947570
11-Nov-24,104.00,105.99,103.03,103.09,150220
08-Nov-24,103.40,103.40,103.02,103.02,51614
07-Nov-24,103.88,104.00,102.85,103.40,80767
06-Nov-24,102.91,102.91,102.91,102.91,1029
05-Nov-24,103.00,103.50,102.82,102.83,1134807
04-Nov-24,103.50,103.90,103.50,103.90,23817
01-Nov-24,104.18,104.45,102.80,102.80,17539563
31-Oct-24,102.82,103.00,102.82,102.86,454313
30-Oct-24,103.12,103.60,102.79,103.60,71882
29-Oct-24,103.70,104.46,102.79,103.12,651017
28-Oct-24,104.40,104.41,103.50,103.70,1201287
25-Oct-24,103.71,104.38,103.00,104.38,702327
23-Oct-24,103.52,104.40,103.50,103.71,574562
22-Oct-24,104.38,104.46,103.50,103.52,314751
21-Oct-24,104.00,104.37,103.75,104.37,161720
18-Oct-24,103.60,103.60,103.50,103.50,62938
16-Oct-24,103.55,104.10,103.50,103.51,354035
15-Oct-24,104.38,104.38,103.52,103.52,11318
14-Oct-24,103.70,104.37,103.50,103.56,86233
11-Oct-24,103.00,104.40,103.00,103.70,74501
10-Oct-24,104.40,104.40,103.00,103.00,256375
09-Oct-24,103.30,103.30,103.00,103.20,565288
08-Oct-24,103.20,103.20,103.20,103.20,8978
07-Oct-24,103.50,104.00,103.50,104.00,516475
04-Oct-24,104.00,104.00,104.00,104.00,149968
03-Oct-24,104.45,104.45,103.50,103.50,20757
02-Oct-24,104.99,104.99,103.60,104.45,482843
01-Oct-24,103.51,106.01,103.51,104.99,80528
30-Sep-24,103.62,103.74,103.50,103.50,531998
27-Sep-24,103.62,103.62,103.00,103.57,71440
26-Sep-24,103.00,103.61,103.00,103.61,482049
25-Sep-24,102.50,103.00,102.50,103.00,461866
24-Sep-24,103.40,104.19,102.10,103.61,251993
23-Sep-24,102.74,103.47,102.12,103.39,365541
20-Sep-24,103.01,104.30,102.70,102.70,429955
19-Sep-24,103.80,104.56,103.00,103.00,3556116
18-Sep-24,104.81,104.81,103.53,103.53,741182
17-Sep-24,103.51,104.82,103.51,103.57,25378
16-Sep-24,103.39,104.87,103.36,103.42,77539
13-Sep-24,104.83,105.50,103.23,103.37,36071

*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: KNOX11