Cotação atual, histórico e gráfico do papel: KNSC12
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
Gráfico indisponível para esse papel
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 28/08/2024 | -75,00% | -0,03 | 0,01 | 0,04 | 0,01 | 0,05 | 54K | 1.411 |
| 27/08/2024 | 0,00% | 0,00 | 0,04 | 0,04 | 0,02 | 0,05 | 38K | 5.367 |
| 26/08/2024 | 0,00% | 0,00 | 0,04 | 0,05 | 0,04 | 0,06 | 46K | 2.608 |
| 23/08/2024 | -50,00% | -0,04 | 0,04 | 0,09 | 0,03 | 0,10 | 151K | 4.823 |
| 22/08/2024 | 300,00% | 0,06 | 0,08 | 0,03 | 0,02 | 0,12 | 136K | 4.720 |
| 21/08/2024 | -90,00% | -0,18 | 0,02 | 0,20 | 0,02 | 0,22 | 100K | 2.997 |
| 20/08/2024 | -50,00% | -0,20 | 0,20 | 0,08 | 0,08 | 0,45 | 11K | 298 |
|
| 02/03/2022 | -58,76% | -0,57 | 0,40 | 0,79 | 0,40 | 0,85 | 111K | 6.742 |
| 25/02/2022 | -8,49% | -0,09 | 0,97 | 1,04 | 0,87 | 1,06 | 99K | 690 |
| 24/02/2022 | 6,00% | 0,06 | 1,06 | 1,00 | 0,90 | 1,12 | 171K | 1.088 |
| 23/02/2022 | -33,33% | -0,50 | 1,00 | 1,50 | 0,95 | 1,50 | 294K | 1.213 |
| 22/02/2022 | 66,67% | 0,60 | 1,50 | 1,05 | 0,99 | 1,64 | 530K | 2.366 |
| 21/02/2022 | -39,60% | -0,59 | 0,90 | 0,98 | 0,56 | 1,00 | 96K | 2.086 |
| 18/02/2022 | -33,78% | -0,76 | 1,49 | 2,50 | 1,49 | 2,50 | 9K | 30 |
| 28/04/2021 | 4,65% | 0,10 | 2,25 | 2,15 | 2,02 | 2,69 | 190K | 753 |
| 27/04/2021 | 4,88% | 0,10 | 2,15 | 2,04 | 1,98 | 2,40 | 254K | 4.024 |
| 26/04/2021 | -7,24% | -0,16 | 2,05 | 2,09 | 2,00 | 2,45 | 250K | 4.983 |
| 23/04/2021 | 0,45% | 0,01 | 2,21 | 2,20 | 2,00 | 2,44 | 279K | 6.450 |
| 22/04/2021 | 0,00% | 0,00 | 2,20 | 2,06 | 1,91 | 2,35 | 222K | 4.853 |
| 20/04/2021 | 11,68% | 0,23 | 2,20 | 1,87 | 1,61 | 2,99 | 255K | 3.034 |
| 19/04/2021 | - | - | 1,97 | 1,27 | 1,27 | 1,97 | 109K | 3.357 |
Date,Open,High,Low,Close,Volume
28-Aug-24,0.04,0.05,0.01,0.01,54376
27-Aug-24,0.04,0.05,0.02,0.04,37588
26-Aug-24,0.05,0.06,0.04,0.04,45703
23-Aug-24,0.09,0.10,0.03,0.04,150540
22-Aug-24,0.03,0.12,0.02,0.08,135721
21-Aug-24,0.20,0.22,0.02,0.02,99952
20-Aug-24,0.08,0.45,0.08,0.20,11168
02-Mar-22,0.79,0.85,0.40,0.40,111175
25-Feb-22,1.04,1.06,0.87,0.97,99375
24-Feb-22,1.00,1.12,0.90,1.06,171044
23-Feb-22,1.50,1.50,0.95,1.00,294353
22-Feb-22,1.05,1.64,0.99,1.50,530493
21-Feb-22,0.98,1.00,0.56,0.90,95924
18-Feb-22,2.50,2.50,1.49,1.49,8517
28-Apr-21,2.15,2.69,2.02,2.25,190311
27-Apr-21,2.04,2.40,1.98,2.15,253823
26-Apr-21,2.09,2.45,2.00,2.05,250125
23-Apr-21,2.20,2.44,2.00,2.21,279454
22-Apr-21,2.06,2.35,1.91,2.20,221875
20-Apr-21,1.87,2.99,1.61,2.20,254987
19-Apr-21,1.27,1.97,1.27,1.97,109310
*exoneração de responsabilidade e termos de uso