Cotação atual, histórico e gráfico do papel: KNUQ11

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 KNUQ11:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
31/10/2025	0,60%	0,63	104,95	104,74	104,30	104,95	2M	3.056
30/10/2025	-0,31%	-0,32	104,32	104,72	104,32	104,85	2M	1.307
29/10/2025	0,13%	0,14	104,64	104,50	104,35	104,72	2M	4.600
28/10/2025	0,22%	0,23	104,50	104,27	104,23	104,50	2M	1.364
27/10/2025	0,13%	0,14	104,27	104,13	103,82	104,35	4M	7.154
24/10/2025	-0,04%	-0,04	104,13	104,21	103,91	104,23	3M	8.612
23/10/2025	0,25%	0,26	104,17	104,00	103,92	104,22	4M	4.420

22/10/2025	-0,24%	-0,25	103,91	104,17	103,91	104,21	3M	3.498
21/10/2025	0,15%	0,16	104,16	103,95	103,80	104,25	8M	13.616
20/10/2025	0,01%	0,01	104,00	103,96	103,90	104,29	5M	4.256
17/10/2025	0,08%	0,08	103,99	104,35	103,81	104,35	4M	4.701
16/10/2025	-0,09%	-0,09	103,91	103,94	103,86	104,20	3M	5.347
15/10/2025	0,21%	0,22	104,00	103,90	103,81	104,20	5M	8.736
14/10/2025	-0,12%	-0,12	103,78	103,90	103,73	103,90	3M	6.215
13/10/2025	0,05%	0,05	103,90	103,90	103,73	103,90	3M	3.714
10/10/2025	0,04%	0,04	103,85	103,90	103,60	103,90	3M	4.741
09/10/2025	-0,09%	-0,09	103,81	103,90	103,75	104,16	4M	5.682
08/10/2025	0,25%	0,26	103,90	103,64	103,34	104,20	5M	4.629
07/10/2025	-0,03%	-0,03	103,64	103,60	103,11	104,03	3M	3.162
06/10/2025	0,35%	0,36	103,67	103,48	103,48	104,00	3M	3.290
03/10/2025	-0,02%	-0,02	103,31	103,56	103,28	104,28	4M	12.512
02/10/2025	0,21%	0,22	103,33	103,21	103,21	103,59	3M	2.467
01/10/2025	-1,41%	-1,47	103,11	103,88	103,00	103,89	4M	3.208
30/09/2025	0,29%	0,30	104,58	104,59	104,18	104,59	6M	7.757
29/09/2025	0,08%	0,08	104,28	104,27	104,10	104,59	4M	4.332
26/09/2025	0,12%	0,13	104,20	104,07	104,07	104,49	4M	4.778
25/09/2025	-0,37%	-0,39	104,07	104,40	104,00	104,47	5M	3.165
24/09/2025	0,20%	0,21	104,46	104,15	104,08	104,47	4M	2.724
23/09/2025	-0,06%	-0,06	104,25	104,30	103,95	104,47	5M	14.219
22/09/2025	0,00%	0,00	104,31	104,40	104,00	104,44	6M	4.281
19/09/2025	0,10%	0,10	104,31	104,21	104,10	104,43	3M	5.640
18/09/2025	-0,53%	-0,55	104,21	104,76	104,18	104,95	5M	6.311
17/09/2025	0,10%	0,10	104,76	104,70	104,65	105,00	3M	4.647
16/09/2025	-0,04%	-0,04	104,66	105,00	104,45	105,05	4M	3.800
15/09/2025	-0,31%	-0,33	104,70	105,00	104,54	105,18	3M	2.769
12/09/2025	0,89%	0,93	105,03	104,10	104,04	105,67	8M	7.023
11/09/2025	-0,28%	-0,29	104,10	104,19	103,95	104,39	2M	1.384
10/09/2025	0,42%	0,44	104,39	104,10	103,91	104,45	4M	6.412
09/09/2025	-0,20%	-0,21	103,95	104,30	103,70	104,65	5M	2.753
08/09/2025	0,08%	0,08	104,16	104,08	104,01	104,58	2M	4.560
05/09/2025	0,23%	0,24	104,08	103,95	103,89	104,46	2M	6.697
04/09/2025	0,03%	0,03	103,84	103,81	103,57	104,18	4M	3.191
03/09/2025	-0,01%	-0,01	103,81	103,82	103,68	103,90	4M	7.018
02/09/2025	-0,18%	-0,19	103,82	103,90	103,68	103,96	5M	5.359
01/09/2025	-1,42%	-1,50	104,01	104,36	103,76	104,40	3M	6.147
29/08/2025	0,49%	0,51	105,51	105,81	105,10	105,83	5M	8.019
28/08/2025	-0,90%	-0,95	105,00	106,00	105,00	106,00	7M	9.999
27/08/2025	0,90%	0,95	105,95	105,00	104,92	106,21	4M	3.259
26/08/2025	0,08%	0,08	105,00	104,99	104,70	105,00	3M	5.776
25/08/2025	-0,07%	-0,07	104,92	104,91	104,61	105,17	3M	4.558
22/08/2025	0,05%	0,05	104,99	104,93	104,73	105,20	3M	4.105
21/08/2025	-0,06%	-0,06	104,94	105,00	104,61	105,00	3M	3.563
20/08/2025	0,04%	0,04	105,00	104,80	104,42	105,07	3M	5.667
19/08/2025	-0,06%	-0,06	104,96	105,19	104,51	105,19	3M	2.639
18/08/2025	-0,45%	-0,48	105,02	105,50	105,00	105,82	3M	3.644
15/08/2025	0,06%	0,06	105,50	105,40	105,22	105,65	2M	4.177
14/08/2025	0,09%	0,10	105,44	105,58	104,86	105,58	2M	3.154
13/08/2025	1,32%	1,37	105,34	103,97	103,93	105,72	7M	8.961
12/08/2025	0,00%	0,00	103,97	103,95	103,79	104,04	3M	4.865
11/08/2025	-0,01%	-0,01	103,97	103,98	103,79	104,03	2M	2.978
08/08/2025	0,26%	0,27	103,98	104,04	103,79	104,04	2M	2.593
07/08/2025	-0,02%	-0,02	103,71	103,74	103,57	104,04	17M	3.449
06/08/2025	-0,16%	-0,17	103,73	103,82	103,31	103,82	3M	1.705
05/08/2025	0,52%	0,54	103,90	103,50	103,32	103,90	3M	3.316
04/08/2025	-0,20%	-0,21	103,36	103,50	103,30	103,58	3M	4.051
01/08/2025	-1,22%	-1,28	103,57	104,15	103,11	104,20	6M	6.052
31/07/2025	0,05%	0,05	104,85	104,87	104,71	104,87	2M	2.117
30/07/2025	0,33%	0,34	104,80	104,48	104,48	104,88	2M	1.339
29/07/2025	-0,02%	-0,02	104,46	104,87	104,33	104,87	3M	6.380
28/07/2025	-0,36%	-0,38	104,48	104,86	104,48	104,87	2M	1.458
25/07/2025	0,16%	0,17	104,86	104,69	104,43	104,87	3M	3.889
24/07/2025	-0,03%	-0,03	104,69	104,73	104,45	104,73	1M	1.114
23/07/2025	0,11%	0,12	104,72	104,50	104,37	104,95	2M	2.940
22/07/2025	-0,05%	-0,05	104,60	104,90	104,30	104,90	2M	3.373
21/07/2025	0,05%	0,05	104,65	104,62	104,50	104,75	2M	3.182
18/07/2025	0,06%	0,06	104,60	104,74	104,58	104,99	2M	2.061
17/07/2025	0,09%	0,09	104,54	104,50	104,50	104,89	2M	2.817
16/07/2025	-0,42%	-0,44	104,45	105,08	104,26	105,09	2M	2.509
15/07/2025	-0,20%	-0,21	104,89	105,16	104,85	105,41	2M	2.208
14/07/2025	0,14%	0,15	105,10	104,95	104,88	105,44	2M	2.579
11/07/2025	-0,24%	-0,25	104,95	104,86	104,63	105,13	2M	4.056
10/07/2025	0,05%	0,05	105,20	105,15	104,52	105,59	2M	3.375
09/07/2025	0,15%	0,16	105,15	104,95	104,77	105,34	1M	1.928
08/07/2025	0,22%	0,23	104,99	105,00	104,75	105,34	2M	1.436
07/07/2025	0,89%	0,92	104,76	104,00	103,80	105,85	3M	4.511
04/07/2025	-0,14%	-0,15	103,84	103,99	103,68	104,38	3M	4.516
03/07/2025	0,06%	0,06	103,99	103,90	103,53	104,21	2M	2.940
02/07/2025	0,09%	0,09	103,93	103,84	103,36	104,43	3M	4.551
01/07/2025	-0,76%	-0,80	103,84	104,39	103,28	104,56	4M	7.885
27/06/2025	0,09%	0,09	104,64	104,58	104,34	104,78	4M	3.978
26/06/2025	0,05%	0,05	104,55	104,37	104,37	104,59	1M	5.125
25/06/2025	0,00%	0,00	104,50	104,50	104,39	104,58	1M	2.167
24/06/2025	0,11%	0,12	104,50	104,39	104,07	104,58	2M	1.878
23/06/2025	-0,02%	-0,02	104,38	104,40	104,07	104,60	2M	3.194
20/06/2025	0,44%	0,46	104,40	104,24	104,08	104,58	2M	3.588
18/06/2025	-0,16%	-0,17	103,94	103,80	103,70	104,20	2M	1.630
17/06/2025	0,11%	0,11	104,11	104,58	103,86	104,58	3M	3.859
16/06/2025	-0,53%	-0,55	104,00	104,58	103,90	104,58	2M	1.563
13/06/2025	0,65%	0,68	104,55	104,11	103,87	104,97	4M	5.846
12/06/2025	-0,24%	-0,25	103,87	104,12	103,70	104,12	975K	1.260
11/06/2025	0,70%	0,72	104,12	103,62	103,60	104,14	2M	1.931
10/06/2025	0,00%	0,00	103,40	103,69	103,14	103,77	1M	1.845
09/06/2025	-0,24%	-0,25	103,40	103,60	103,00	104,09	2M	1.790
06/06/2025	0,33%	0,34	103,65	103,35	103,35	103,89	2M	2.358
05/06/2025	-0,23%	-0,24	103,31	103,50	103,00	103,79	3M	4.440
04/06/2025	-0,06%	-0,06	103,55	103,61	103,00	103,88	2M	3.585
03/06/2025	-0,08%	-0,08	103,61	103,92	102,81	104,30	3M	5.368
02/06/2025	-0,95%	-0,99	103,69	103,58	103,50	104,45	2M	3.900
30/05/2025	0,43%	0,45	104,68	104,48	104,35	104,68	2M	1.980
29/05/2025	0,03%	0,03	104,23	104,63	104,04	104,65	1M	2.104
28/05/2025	-0,44%	-0,46	104,20	104,66	104,00	104,88	5M	4.827
27/05/2025	0,49%	0,51	104,66	104,15	103,59	104,68	3M	2.188
26/05/2025	0,53%	0,55	104,15	103,78	103,78	104,60	1M	1.617
23/05/2025	-0,46%	-0,48	103,60	104,09	103,47	104,09	2M	6.126
22/05/2025	0,06%	0,06	104,08	104,48	103,80	104,48	2M	1.090
21/05/2025	0,20%	0,21	104,02	103,85	103,66	104,85	3M	1.483
20/05/2025	-0,12%	-0,12	103,81	103,91	103,38	103,92	1M	2.611
19/05/2025	0,19%	0,20	103,93	103,89	103,52	104,00	2M	2.983
16/05/2025	0,26%	0,27	103,73	103,46	103,02	103,88	3M	3.504
15/05/2025	0,44%	0,45	103,46	103,01	103,01	103,46	2M	4.511
14/05/2025	0,01%	0,01	103,01	103,01	102,97	103,50	2M	2.175
13/05/2025	-0,01%	-0,01	103,00	103,04	102,90	103,37	2M	3.271
12/05/2025	-0,71%	-0,74	103,01	103,80	102,56	103,80	5M	3.889
09/05/2025	0,34%	0,35	103,75	103,44	103,28	103,79	2M	2.377
08/05/2025	0,39%	0,40	103,40	103,21	103,04	103,80	2M	1.135
07/05/2025	0,16%	0,16	103,00	102,84	102,68	103,07	1M	1.944
06/05/2025	-0,40%	-0,41	102,84	103,32	102,13	103,32	3M	4.257
05/05/2025	0,64%	0,66	103,25	102,18	101,50	103,32	9M	6.009
02/05/2025	-0,83%	-0,86	102,59	102,86	102,25	102,86	2M	3.999
30/04/2025	-0,22%	-0,23	103,45	103,73	103,09	103,99	2M	2.837
29/04/2025	-0,09%	-0,09	103,68	103,65	103,35	103,90	2M	4.215
28/04/2025	0,11%	0,11	103,77	103,61	103,30	103,78	3M	4.647
25/04/2025	0,51%	0,53	103,66	103,13	103,00	103,87	2M	3.409
24/04/2025	-	-	103,13	103,46	103,08	103,51	2M	2.703

Date,Open,High,Low,Close,Volume
31-Oct-25,104.74,104.95,104.30,104.95,2190728
30-Oct-25,104.72,104.85,104.32,104.32,1903448
29-Oct-25,104.50,104.72,104.35,104.64,2075101
28-Oct-25,104.27,104.50,104.23,104.50,1817939
27-Oct-25,104.13,104.35,103.82,104.27,4164971
24-Oct-25,104.21,104.23,103.91,104.13,3399027
23-Oct-25,104.00,104.22,103.92,104.17,4034683
22-Oct-25,104.17,104.21,103.91,103.91,3024025
21-Oct-25,103.95,104.25,103.80,104.16,8288615
20-Oct-25,103.96,104.29,103.90,104.00,4870684
17-Oct-25,104.35,104.35,103.81,103.99,3591673
16-Oct-25,103.94,104.20,103.86,103.91,2983839
15-Oct-25,103.90,104.20,103.81,104.00,4653668
14-Oct-25,103.90,103.90,103.73,103.78,2638805
13-Oct-25,103.90,103.90,103.73,103.90,3164760
10-Oct-25,103.90,103.90,103.60,103.85,2933739
09-Oct-25,103.90,104.16,103.75,103.81,4298259
08-Oct-25,103.64,104.20,103.34,103.90,5247831
07-Oct-25,103.60,104.03,103.11,103.64,3372897
06-Oct-25,103.48,104.00,103.48,103.67,2543370
03-Oct-25,103.56,104.28,103.28,103.31,3947191
02-Oct-25,103.21,103.59,103.21,103.33,2770111
01-Oct-25,103.88,103.89,103.00,103.11,3555500
30-Sep-25,104.59,104.59,104.18,104.58,5798539
29-Sep-25,104.27,104.59,104.10,104.28,4361602
26-Sep-25,104.07,104.49,104.07,104.20,3846720
25-Sep-25,104.40,104.47,104.00,104.07,4791038
24-Sep-25,104.15,104.47,104.08,104.46,3872847
23-Sep-25,104.30,104.47,103.95,104.25,5179327
22-Sep-25,104.40,104.44,104.00,104.31,6098901
19-Sep-25,104.21,104.43,104.10,104.31,3291736
18-Sep-25,104.76,104.95,104.18,104.21,4662616
17-Sep-25,104.70,105.00,104.65,104.76,3026446
16-Sep-25,105.00,105.05,104.45,104.66,4362785
15-Sep-25,105.00,105.18,104.54,104.70,2585588
12-Sep-25,104.10,105.67,104.04,105.03,7855921
11-Sep-25,104.19,104.39,103.95,104.10,2363168
10-Sep-25,104.10,104.45,103.91,104.39,3948833
09-Sep-25,104.30,104.65,103.70,103.95,5388638
08-Sep-25,104.08,104.58,104.01,104.16,2347747
05-Sep-25,103.95,104.46,103.89,104.08,2377541
04-Sep-25,103.81,104.18,103.57,103.84,4004480
03-Sep-25,103.82,103.90,103.68,103.81,3625780
02-Sep-25,103.90,103.96,103.68,103.82,4969332
01-Sep-25,104.36,104.40,103.76,104.01,2808087
29-Aug-25,105.81,105.83,105.10,105.51,4538329
28-Aug-25,106.00,106.00,105.00,105.00,6523852
27-Aug-25,105.00,106.21,104.92,105.95,4104315
26-Aug-25,104.99,105.00,104.70,105.00,3130334
25-Aug-25,104.91,105.17,104.61,104.92,3218188
22-Aug-25,104.93,105.20,104.73,104.99,2699062
21-Aug-25,105.00,105.00,104.61,104.94,2920535
20-Aug-25,104.80,105.07,104.42,105.00,3397342
19-Aug-25,105.19,105.19,104.51,104.96,3430025
18-Aug-25,105.50,105.82,105.00,105.02,2565971
15-Aug-25,105.40,105.65,105.22,105.50,2142021
14-Aug-25,105.58,105.58,104.86,105.44,1865400
13-Aug-25,103.97,105.72,103.93,105.34,7402485
12-Aug-25,103.95,104.04,103.79,103.97,2866145
11-Aug-25,103.98,104.03,103.79,103.97,1950949
08-Aug-25,104.04,104.04,103.79,103.98,2363072
07-Aug-25,103.74,104.04,103.57,103.71,16818671
06-Aug-25,103.82,103.82,103.31,103.73,2971440
05-Aug-25,103.50,103.90,103.32,103.90,3253344
04-Aug-25,103.50,103.58,103.30,103.36,2967332
01-Aug-25,104.15,104.20,103.11,103.57,5526786
31-Jul-25,104.87,104.87,104.71,104.85,1527209
30-Jul-25,104.48,104.88,104.48,104.80,1730157
29-Jul-25,104.87,104.87,104.33,104.46,2700379
28-Jul-25,104.86,104.87,104.48,104.48,2422963
25-Jul-25,104.69,104.87,104.43,104.86,2725857
24-Jul-25,104.73,104.73,104.45,104.69,1395059
23-Jul-25,104.50,104.95,104.37,104.72,1805596
22-Jul-25,104.90,104.90,104.30,104.60,2075232
21-Jul-25,104.62,104.75,104.50,104.65,1736569
18-Jul-25,104.74,104.99,104.58,104.60,1982332
17-Jul-25,104.50,104.89,104.50,104.54,2263355
16-Jul-25,105.08,105.09,104.26,104.45,2012081
15-Jul-25,105.16,105.41,104.85,104.89,2198478
14-Jul-25,104.95,105.44,104.88,105.10,2054563
11-Jul-25,104.86,105.13,104.63,104.95,1955365
10-Jul-25,105.15,105.59,104.52,105.20,2181907
09-Jul-25,104.95,105.34,104.77,105.15,1105534
08-Jul-25,105.00,105.34,104.75,104.99,2037805
07-Jul-25,104.00,105.85,103.80,104.76,3409260
04-Jul-25,103.99,104.38,103.68,103.84,2589938
03-Jul-25,103.90,104.21,103.53,103.99,2268855
02-Jul-25,103.84,104.43,103.36,103.93,3011004
01-Jul-25,104.39,104.56,103.28,103.84,3693902
27-Jun-25,104.58,104.78,104.34,104.64,3612511
26-Jun-25,104.37,104.59,104.37,104.55,1385806
25-Jun-25,104.50,104.58,104.39,104.50,1060155
24-Jun-25,104.39,104.58,104.07,104.50,2083708
23-Jun-25,104.40,104.60,104.07,104.38,2025633
20-Jun-25,104.24,104.58,104.08,104.40,2024903
18-Jun-25,103.80,104.20,103.70,103.94,2078349
17-Jun-25,104.58,104.58,103.86,104.11,2830525
16-Jun-25,104.58,104.58,103.90,104.00,1524373
13-Jun-25,104.11,104.97,103.87,104.55,3807456
12-Jun-25,104.12,104.12,103.70,103.87,975296
11-Jun-25,103.62,104.14,103.60,104.12,1754757
10-Jun-25,103.69,103.77,103.14,103.40,1071704
09-Jun-25,103.60,104.09,103.00,103.40,2008552
06-Jun-25,103.35,103.89,103.35,103.65,1589461
05-Jun-25,103.50,103.79,103.00,103.31,3489358
04-Jun-25,103.61,103.88,103.00,103.55,2185533
03-Jun-25,103.92,104.30,102.81,103.61,3179529
02-Jun-25,103.58,104.45,103.50,103.69,1864779
30-May-25,104.48,104.68,104.35,104.68,1625896
29-May-25,104.63,104.65,104.04,104.23,1411913
28-May-25,104.66,104.88,104.00,104.20,4543694
27-May-25,104.15,104.68,103.59,104.66,3416882
26-May-25,103.78,104.60,103.78,104.15,1420595
23-May-25,104.09,104.09,103.47,103.60,2499827
22-May-25,104.48,104.48,103.80,104.08,1705672
21-May-25,103.85,104.85,103.66,104.02,2859022
20-May-25,103.91,103.92,103.38,103.81,1435607
19-May-25,103.89,104.00,103.52,103.93,1716567
16-May-25,103.46,103.88,103.02,103.73,2516261
15-May-25,103.01,103.46,103.01,103.46,1813857
14-May-25,103.01,103.50,102.97,103.01,1730555
13-May-25,103.04,103.37,102.90,103.00,2400152
12-May-25,103.80,103.80,102.56,103.01,5354615
09-May-25,103.44,103.79,103.28,103.75,2080704
08-May-25,103.21,103.80,103.04,103.40,1846598
07-May-25,102.84,103.07,102.68,103.00,1295732
06-May-25,103.32,103.32,102.13,102.84,2956847
05-May-25,102.18,103.32,101.50,103.25,9158343
02-May-25,102.86,102.86,102.25,102.59,1919390
30-Apr-25,103.73,103.99,103.09,103.45,2336931
29-Apr-25,103.65,103.90,103.35,103.68,2110484
28-Apr-25,103.61,103.78,103.30,103.77,3014662
25-Apr-25,103.13,103.87,103.00,103.66,2381787
24-Apr-25,103.46,103.51,103.08,103.13,1690548

*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: KNUQ11