Cotação atual, histórico e gráfico do papel: KNPR11
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 |
| 11/08/2026 | 13,17% | 3,66 | 31,46 | 27,24 | 27,00 | 31,46 | 5K | 32 |
| 10/08/2026 | -10,32% | -3,20 | 27,80 | 31,31 | 26,00 | 31,31 | 13K | 87 |
| 07/08/2026 | 19,09% | 4,97 | 31,00 | 26,32 | 26,32 | 31,00 | 6K | 24 |
| 06/08/2026 | -17,78% | -5,63 | 26,03 | 33,35 | 25,51 | 34,68 | 4K | 40 |
| 05/08/2026 | -12,06% | -4,34 | 31,66 | 36,00 | 31,37 | 36,00 | 4K | 18 |
| 04/08/2026 | -10,00% | -4,00 | 36,00 | 39,99 | 30,53 | 39,99 | 8K | 45 |
| 03/08/2026 | -43,26% | -30,50 | 40,00 | 59,90 | 30,90 | 59,90 | 24K | 62 |
| 31/07/2026 | 8,46% | 5,50 | 70,50 | 66,32 | 66,32 | 70,50 | 26K | 10 |
| 30/07/2026 | -7,14% | -5,00 | 65,00 | 70,50 | 63,70 | 70,50 | 50K | 78 |
| 29/07/2026 | 0,03% | 0,02 | 70,00 | 68,58 | 64,97 | 70,50 | 18K | 15 |
| 28/07/2026 | -0,74% | -0,52 | 69,98 | 69,09 | 69,09 | 70,50 | 4K | 20 |
| 27/07/2026 | 6,48% | 4,29 | 70,50 | 66,88 | 62,25 | 70,50 | 39K | 61 |
| 24/07/2026 | 1,08% | 0,71 | 66,21 | 66,21 | 66,21 | 67,60 | 16K | 21 |
| 23/07/2026 | -12,67% | -9,50 | 65,50 | 75,75 | 65,50 | 79,98 | 40K | 17 |
| 22/07/2026 | 7,14% | 5,00 | 75,00 | 70,70 | 65,97 | 76,00 | 6K | 20 |
| 21/07/2026 | 0,00% | 0,00 | 70,00 | 70,00 | 70,00 | 70,00 | 4K | 21 |
| 20/07/2026 | 8,65% | 5,57 | 70,00 | 65,10 | 64,43 | 84,94 | 18K | 46 |
| 17/07/2026 | 0,00% | 0,00 | 64,43 | 64,43 | 64,43 | 64,43 | 515 | 2 |
| 16/07/2026 | 0,34% | 0,22 | 64,43 | 64,89 | 64,43 | 68,83 | 40K | 17 |
| 15/07/2026 | -10,68% | -7,68 | 64,21 | 72,61 | 64,21 | 86,40 | 7K | 17 |
| 14/07/2026 | 0,00% | 0,00 | 71,89 | 71,89 | 65,28 | 71,89 | 11K | 19 |
| 13/07/2026 | -0,15% | -0,11 | 71,89 | 70,54 | 70,54 | 71,90 | 10K | 41 |
| 10/07/2026 | 15,66% | 9,75 | 72,00 | 62,88 | 62,88 | 72,00 | 29K | 50 |
| 09/07/2026 | 1,06% | 0,65 | 62,25 | 62,25 | 62,25 | 80,00 | 8K | 6 |
| 08/07/2026 | -14,44% | -10,40 | 61,60 | 83,33 | 61,60 | 83,94 | 69K | 47 |
| 07/07/2026 | 0,00% | 0,00 | 72,00 | 72,72 | 72,00 | 72,72 | 577 | 3 |
| 06/07/2026 | 1,77% | 1,25 | 72,00 | 71,46 | 71,46 | 72,00 | 4K | 12 |
| 03/07/2026 | 1,01% | 0,71 | 70,75 | 70,75 | 70,75 | 70,75 | 2K | 10 |
| 02/07/2026 | -15,10% | -12,46 | 70,04 | 83,33 | 60,66 | 83,33 | 32K | 26 |
| 01/07/2026 | -7,30% | -6,50 | 82,50 | 89,89 | 62,10 | 89,89 | 25K | 39 |
| 30/06/2026 | -0,20% | -0,18 | 89,00 | 89,38 | 84,00 | 89,38 | 24K | 31 |
| 29/06/2026 | -0,22% | -0,20 | 89,18 | 89,38 | 87,61 | 89,38 | 7K | 27 |
| 26/06/2026 | 0,00% | 0,00 | 89,38 | 89,38 | 83,15 | 89,38 | 103K | 43 |
| 25/06/2026 | 7,66% | 6,36 | 89,38 | 83,86 | 83,19 | 89,38 | 33K | 26 |
| 24/06/2026 | -7,12% | -6,36 | 83,02 | 89,37 | 80,85 | 89,38 | 124K | 127 |
| 23/06/2026 | 7,26% | 6,05 | 89,38 | 84,17 | 83,00 | 89,38 | 137K | 120 |
| 22/06/2026 | 1,01% | 0,83 | 83,33 | 83,33 | 83,33 | 83,33 | 999 | 11 |
| 19/06/2026 | 0,61% | 0,50 | 82,50 | 82,00 | 82,00 | 82,50 | 82K | 42 |
| 18/06/2026 | -11,03% | -10,17 | 82,00 | 90,33 | 80,00 | 90,33 | 20K | 28 |
| 17/06/2026 | - | - | 92,17 | 92,17 | 92,17 | 92,17 | 23K | 2 |
Date,Open,High,Low,Close,Volume
11-Aug-26,27.24,31.46,27.00,31.46,4987
10-Aug-26,31.31,31.31,26.00,27.80,12733
07-Aug-26,26.32,31.00,26.32,31.00,6285
06-Aug-26,33.35,34.68,25.51,26.03,4209
05-Aug-26,36.00,36.00,31.37,31.66,3649
04-Aug-26,39.99,39.99,30.53,36.00,8101
03-Aug-26,59.90,59.90,30.90,40.00,24016
31-Jul-26,66.32,70.50,66.32,70.50,25911
30-Jul-26,70.50,70.50,63.70,65.00,49631
29-Jul-26,68.58,70.50,64.97,70.00,18060
28-Jul-26,69.09,70.50,69.09,69.98,4101
27-Jul-26,66.88,70.50,62.25,70.50,38994
24-Jul-26,66.21,67.60,66.21,66.21,16455
23-Jul-26,75.75,79.98,65.50,65.50,39680
22-Jul-26,70.70,76.00,65.97,75.00,5919
21-Jul-26,70.00,70.00,70.00,70.00,3640
20-Jul-26,65.10,84.94,64.43,70.00,18263
17-Jul-26,64.43,64.43,64.43,64.43,515
16-Jul-26,64.89,68.83,64.43,64.43,40197
15-Jul-26,72.61,86.40,64.21,64.21,7380
14-Jul-26,71.89,71.89,65.28,71.89,10632
13-Jul-26,70.54,71.90,70.54,71.89,9627
10-Jul-26,62.88,72.00,62.88,72.00,29389
09-Jul-26,62.25,80.00,62.25,62.25,8248
08-Jul-26,83.33,83.94,61.60,61.60,69261
07-Jul-26,72.72,72.72,72.00,72.00,577
06-Jul-26,71.46,72.00,71.46,72.00,4031
03-Jul-26,70.75,70.75,70.75,70.75,1698
02-Jul-26,83.33,83.33,60.66,70.04,32351
01-Jul-26,89.89,89.89,62.10,82.50,25245
30-Jun-26,89.38,89.38,84.00,89.00,24221
29-Jun-26,89.38,89.38,87.61,89.18,7487
26-Jun-26,89.38,89.38,83.15,89.38,102567
25-Jun-26,83.86,89.38,83.19,89.38,33055
24-Jun-26,89.37,89.38,80.85,83.02,124333
23-Jun-26,84.17,89.38,83.00,89.38,136777
22-Jun-26,83.33,83.33,83.33,83.33,999
19-Jun-26,82.00,82.50,82.00,82.50,82087
18-Jun-26,90.33,90.33,80.00,82.00,19534
17-Jun-26,92.17,92.17,92.17,92.17,23411
*exoneração de responsabilidade e termos de uso