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
28/08/2026	0,28%	0,29	104,46	104,17	103,84	104,60	4M	9.652
27/08/2026	0,27%	0,28	104,17	103,89	103,36	104,34	3M	5.233
26/08/2026	0,15%	0,16	103,89	104,09	103,60	104,10	3M	8.709
25/08/2026	-0,30%	-0,31	103,73	103,68	103,59	104,21	4M	12.907
24/08/2026	0,03%	0,03	104,04	104,01	103,41	104,27	3M	5.093
21/08/2026	1,55%	1,59	104,01	102,88	102,44	104,29	7M	9.719
20/08/2026	-0,87%	-0,90	102,42	103,21	102,40	103,78	4M	10.309
19/08/2026	0,12%	0,12	103,32	103,20	103,00	103,67	3M	6.228
18/08/2026	0,25%	0,26	103,20	102,85	101,91	103,20	4M	6.537
17/08/2026	-0,19%	-0,20	102,94	103,50	101,87	103,62	6M	5.015
14/08/2026	-0,54%	-0,56	103,14	103,70	102,95	104,04	5M	5.124
13/08/2026	-0,22%	-0,23	103,70	104,00	103,58	104,59	4M	5.559
12/08/2026	-0,20%	-0,21	103,93	104,20	103,90	104,44	3M	3.764
11/08/2026	-0,43%	-0,45	104,14	104,82	104,02	104,93	2M	3.391
10/08/2026	-0,05%	-0,05	104,59	104,64	104,27	105,31	4M	7.845
07/08/2026	0,45%	0,47	104,64	104,49	104,10	104,98	3M	4.150
06/08/2026	0,08%	0,08	104,17	104,42	104,17	105,13	3M	7.426
05/08/2026	-0,46%	-0,48	104,09	104,57	104,01	105,00	3M	2.681
04/08/2026	0,45%	0,47	104,57	104,35	104,02	104,98	4M	6.599
03/08/2026	-1,54%	-1,63	104,10	105,50	104,10	105,50	5M	3.762
31/07/2026	0,55%	0,58	105,73	105,15	104,81	106,22	5M	11.836
30/07/2026	0,14%	0,15	105,15	104,96	104,71	105,28	2M	2.202
29/07/2026	0,10%	0,11	105,00	104,89	104,50	105,14	4M	3.376
28/07/2026	0,09%	0,09	104,89	104,80	104,80	105,27	3M	2.911
27/07/2026	-0,05%	-0,05	104,80	105,00	104,80	105,50	2M	4.173
24/07/2026	0,09%	0,09	104,85	105,05	104,79	105,26	3M	8.606
23/07/2026	-0,48%	-0,50	104,76	105,19	104,76	105,33	6M	4.559
22/07/2026	-0,06%	-0,06	105,26	105,35	105,04	105,69	3M	6.093
21/07/2026	-0,33%	-0,35	105,32	105,35	105,26	106,19	5M	12.014
20/07/2026	0,02%	0,02	105,67	105,91	104,84	106,01	5M	7.455
17/07/2026	0,20%	0,21	105,65	105,38	105,11	106,01	5M	6.909
16/07/2026	0,61%	0,64	105,44	104,99	104,77	105,44	5M	9.681
15/07/2026	-0,29%	-0,30	104,80	104,91	104,71	105,05	2M	6.814
14/07/2026	0,19%	0,20	105,10	104,91	104,43	105,10	4M	5.546
13/07/2026	-0,66%	-0,70	104,90	105,25	104,52	105,86	6M	4.978
10/07/2026	0,49%	0,51	105,60	104,85	104,85	105,60	3M	5.281
09/07/2026	0,07%	0,07	105,09	104,91	104,40	105,40	4M	2.864
08/07/2026	0,06%	0,06	105,02	104,96	104,69	105,11	3M	5.808
07/07/2026	0,34%	0,36	104,96	104,72	104,66	105,20	6M	3.862
06/07/2026	0,12%	0,13	104,60	104,50	104,19	104,87	3M	4.937
03/07/2026	0,17%	0,18	104,47	104,39	104,02	104,47	3M	3.481
02/07/2026	-0,17%	-0,18	104,29	104,45	103,75	104,45	6M	9.559
01/07/2026	-1,34%	-1,42	104,47	105,99	103,83	105,99	5M	5.035
30/06/2026	0,44%	0,46	105,89	105,43	105,17	106,08	6M	5.866
29/06/2026	0,00%	0,00	105,43	105,43	105,06	105,48	2M	1.394
26/06/2026	0,60%	0,63	105,43	105,00	104,84	105,48	5M	5.686
25/06/2026	0,00%	0,00	104,80	104,80	104,50	105,30	4M	4.133
24/06/2026	0,00%	0,00	104,80	104,80	104,39	105,07	3M	5.519
23/06/2026	-0,33%	-0,35	104,80	105,10	104,47	105,10	3M	5.680
22/06/2026	0,62%	0,65	105,15	104,77	104,17	105,33	8M	8.520
19/06/2026	0,03%	0,03	104,50	104,47	104,21	104,99	4M	6.527
18/06/2026	0,20%	0,21	104,47	104,26	104,04	104,80	4M	4.940
17/06/2026	-0,64%	-0,67	104,26	104,94	104,00	105,48	5M	3.792
16/06/2026	-0,07%	-0,07	104,93	105,03	104,84	105,46	4M	5.371
15/06/2026	0,26%	0,27	105,00	105,05	104,73	105,43	4M	5.480
12/06/2026	-0,01%	-0,01	104,73	104,92	104,53	105,26	5M	6.026
11/06/2026	0,71%	0,74	104,74	104,10	103,92	104,97	6M	4.883
10/06/2026	-0,04%	-0,04	104,00	104,20	103,74	104,27	4M	10.507
09/06/2026	-0,05%	-0,05	104,04	104,20	103,91	104,55	4M	9.334
08/06/2026	0,67%	0,69	104,09	103,51	103,41	104,59	13M	9.724
05/06/2026	-0,01%	-0,01	103,40	103,32	103,25	103,54	2M	4.674
03/06/2026	-0,17%	-0,18	103,41	103,58	103,23	103,59	4M	3.556
02/06/2026	0,33%	0,34	103,59	103,25	103,20	103,59	5M	5.699
01/06/2026	-1,98%	-2,09	103,25	104,17	103,24	104,17	6M	5.827
29/05/2026	0,46%	0,48	105,34	104,75	104,65	105,58	6M	5.559
28/05/2026	0,20%	0,21	104,86	104,65	104,42	105,04	3M	4.627
27/05/2026	0,48%	0,50	104,65	104,18	103,86	104,69	6M	8.911
26/05/2026	-0,18%	-0,19	104,15	104,34	103,70	104,67	6M	7.296
25/05/2026	0,15%	0,16	104,34	104,19	103,96	104,93	6M	7.801
22/05/2026	0,16%	0,17	104,18	104,59	103,67	104,59	5M	5.657
21/05/2026	0,01%	0,01	104,01	104,00	103,53	104,44	4M	6.868
20/05/2026	1,07%	1,10	104,00	103,10	103,00	104,50	6M	6.913
19/05/2026	-0,11%	-0,11	102,90	103,10	102,90	103,43	3M	4.045
18/05/2026	-1,26%	-1,31	103,01	104,30	102,75	104,34	7M	6.965
15/05/2026	0,35%	0,36	104,32	103,95	103,00	104,44	4M	6.587
14/05/2026	0,66%	0,68	103,96	103,44	103,26	104,23	5M	5.620
13/05/2026	-1,04%	-1,09	103,28	104,37	103,06	104,49	6M	2.433
12/05/2026	0,05%	0,05	104,37	104,50	103,91	104,84	4M	2.826
11/05/2026	-0,66%	-0,69	104,32	105,10	103,98	105,54	6M	8.138
08/05/2026	-0,11%	-0,12	105,01	105,13	105,00	105,23	4M	3.326
07/05/2026	0,08%	0,08	105,13	105,05	104,85	105,24	5M	5.787
06/05/2026	0,56%	0,59	105,05	104,74	104,71	105,48	8M	4.370
05/05/2026	-0,21%	-0,22	104,46	104,70	104,40	105,88	5M	5.781
04/05/2026	-1,06%	-1,12	104,68	105,45	104,50	105,45	5M	4.431
30/04/2026	0,03%	0,03	105,80	105,62	105,37	106,03	6M	4.444
29/04/2026	0,11%	0,12	105,77	105,80	105,02	105,80	5M	6.294
28/04/2026	-0,21%	-0,22	105,65	105,84	105,55	105,92	3M	1.921
27/04/2026	0,43%	0,45	105,87	105,52	105,52	105,97	5M	7.337
24/04/2026	-0,15%	-0,16	105,42	105,69	105,05	105,94	6M	11.806
23/04/2026	-0,32%	-0,34	105,58	106,23	105,38	106,23	3M	6.757
22/04/2026	0,40%	0,42	105,92	105,50	104,97	106,19	5M	9.743
20/04/2026	0,40%	0,42	105,50	105,30	105,09	105,50	2M	1.193
17/04/2026	0,19%	0,20	105,08	104,88	104,88	105,40	3M	3.944
16/04/2026	0,08%	0,08	104,88	104,91	104,50	105,15	4M	5.386
15/04/2026	0,25%	0,26	104,80	104,85	104,71	104,85	3M	5.768
14/04/2026	-0,21%	-0,22	104,54	104,76	104,45	104,99	6M	7.193
13/04/2026	-0,17%	-0,18	104,76	105,05	104,69	105,15	5M	6.039
10/04/2026	-0,17%	-0,18	104,94	105,16	104,86	105,30	3M	5.217
09/04/2026	-0,06%	-0,06	105,12	105,65	104,74	105,65	3M	5.617
08/04/2026	0,21%	0,22	105,18	105,50	104,80	105,51	3M	1.528
07/04/2026	-0,31%	-0,33	104,96	105,40	104,78	105,53	2M	1.152
06/04/2026	0,19%	0,20	105,29	105,09	104,80	105,42	4M	3.179
02/04/2026	0,38%	0,40	105,09	104,57	104,57	105,31	4M	6.459
01/04/2026	-1,00%	-1,06	104,69	104,70	104,48	104,87	1M	921
31/03/2026	0,08%	0,08	105,75	105,63	105,00	105,75	5M	2.127
30/03/2026	0,74%	0,78	105,67	104,86	104,40	105,78	3M	1.972
27/03/2026	0,19%	0,20	104,89	104,69	104,22	105,32	8M	5.515
26/03/2026	0,32%	0,33	104,69	104,48	104,19	104,80	4M	3.790
25/03/2026	0,01%	0,01	104,36	104,39	104,25	105,47	4M	7.494
24/03/2026	-0,14%	-0,15	104,35	104,50	104,35	104,98	3M	5.688
23/03/2026	0,12%	0,13	104,50	104,50	104,35	105,49	7M	3.848
20/03/2026	-0,23%	-0,24	104,37	104,61	104,08	105,10	6M	8.448
19/03/2026	0,11%	0,11	104,61	104,46	104,44	105,18	3M	2.615
18/03/2026	-0,07%	-0,07	104,50	104,60	104,50	105,40	7M	4.925
17/03/2026	-0,12%	-0,13	104,57	104,69	104,50	105,16	3M	7.079
16/03/2026	0,45%	0,47	104,70	104,23	104,03	104,84	4M	6.149
13/03/2026	-0,02%	-0,02	104,23	104,10	104,00	104,67	5M	4.869
12/03/2026	0,21%	0,22	104,25	104,25	103,96	104,39	3M	3.072
11/03/2026	-0,29%	-0,30	104,03	104,30	104,00	104,33	4M	3.256
10/03/2026	0,01%	0,01	104,33	104,11	103,68	104,49	5M	4.358
09/03/2026	0,29%	0,30	104,32	104,02	103,80	104,85	12M	6.650
06/03/2026	-0,08%	-0,08	104,02	104,00	103,83	104,72	4M	7.625
05/03/2026	-0,34%	-0,35	104,10	104,45	103,98	104,45	4M	6.606
04/03/2026	-0,17%	-0,18	104,45	104,50	104,15	104,76	3M	2.395
03/03/2026	0,08%	0,08	104,63	104,55	104,02	104,94	8M	6.398
02/03/2026	-1,27%	-1,35	104,55	104,90	104,27	104,98	7M	11.581
27/02/2026	0,30%	0,32	105,90	105,58	105,49	105,99	10M	13.083
26/02/2026	0,35%	0,37	105,58	105,38	105,31	105,59	5M	7.115
25/02/2026	-0,11%	-0,12	105,21	105,33	105,08	105,39	3M	5.737
24/02/2026	0,11%	0,12	105,33	105,44	105,08	105,59	4M	2.509
23/02/2026	-0,18%	-0,19	105,21	105,48	105,21	105,49	4M	2.719
20/02/2026	-0,09%	-0,10	105,40	105,50	104,97	105,77	6M	13.717
19/02/2026	0,06%	0,06	105,50	105,50	105,00	105,50	4M	7.606
18/02/2026	-	-	105,44	105,50	104,50	105,50	2M	680

Date,Open,High,Low,Close,Volume
28-Aug-26,104.17,104.60,103.84,104.46,4422747
27-Aug-26,103.89,104.34,103.36,104.17,2807621
26-Aug-26,104.09,104.10,103.60,103.89,3312312
25-Aug-26,103.68,104.21,103.59,103.73,4369196
24-Aug-26,104.01,104.27,103.41,104.04,3028057
21-Aug-26,102.88,104.29,102.44,104.01,7039317
20-Aug-26,103.21,103.78,102.40,102.42,4381976
19-Aug-26,103.20,103.67,103.00,103.32,3403969
18-Aug-26,102.85,103.20,101.91,103.20,4106922
17-Aug-26,103.50,103.62,101.87,102.94,5662685
14-Aug-26,103.70,104.04,102.95,103.14,5033460
13-Aug-26,104.00,104.59,103.58,103.70,3970942
12-Aug-26,104.20,104.44,103.90,103.93,2783797
11-Aug-26,104.82,104.93,104.02,104.14,2073988
10-Aug-26,104.64,105.31,104.27,104.59,4338977
07-Aug-26,104.49,104.98,104.10,104.64,2691703
06-Aug-26,104.42,105.13,104.17,104.17,2602446
05-Aug-26,104.57,105.00,104.01,104.09,2775467
04-Aug-26,104.35,104.98,104.02,104.57,4379546
03-Aug-26,105.50,105.50,104.10,104.10,4754565
31-Jul-26,105.15,106.22,104.81,105.73,5046870
30-Jul-26,104.96,105.28,104.71,105.15,2103150
29-Jul-26,104.89,105.14,104.50,105.00,4048860
28-Jul-26,104.80,105.27,104.80,104.89,2538565
27-Jul-26,105.00,105.50,104.80,104.80,2306519
24-Jul-26,105.05,105.26,104.79,104.85,3191420
23-Jul-26,105.19,105.33,104.76,104.76,6273397
22-Jul-26,105.35,105.69,105.04,105.26,2602849
21-Jul-26,105.35,106.19,105.26,105.32,5368398
20-Jul-26,105.91,106.01,104.84,105.67,4680209
17-Jul-26,105.38,106.01,105.11,105.65,5324899
16-Jul-26,104.99,105.44,104.77,105.44,4602976
15-Jul-26,104.91,105.05,104.71,104.80,2043185
14-Jul-26,104.91,105.10,104.43,105.10,3907477
13-Jul-26,105.25,105.86,104.52,104.90,5710919
10-Jul-26,104.85,105.60,104.85,105.60,3199518
09-Jul-26,104.91,105.40,104.40,105.09,4028516
08-Jul-26,104.96,105.11,104.69,105.02,2797468
07-Jul-26,104.72,105.20,104.66,104.96,6089524
06-Jul-26,104.50,104.87,104.19,104.60,2605452
03-Jul-26,104.39,104.47,104.02,104.47,3459625
02-Jul-26,104.45,104.45,103.75,104.29,6214970
01-Jul-26,105.99,105.99,103.83,104.47,5159750
30-Jun-26,105.43,106.08,105.17,105.89,5897880
29-Jun-26,105.43,105.48,105.06,105.43,2157576
26-Jun-26,105.00,105.48,104.84,105.43,5382882
25-Jun-26,104.80,105.30,104.50,104.80,4442629
24-Jun-26,104.80,105.07,104.39,104.80,3167744
23-Jun-26,105.10,105.10,104.47,104.80,3404677
22-Jun-26,104.77,105.33,104.17,105.15,7703508
19-Jun-26,104.47,104.99,104.21,104.50,4248358
18-Jun-26,104.26,104.80,104.04,104.47,4273711
17-Jun-26,104.94,105.48,104.00,104.26,5325091
16-Jun-26,105.03,105.46,104.84,104.93,4342194
15-Jun-26,105.05,105.43,104.73,105.00,3885438
12-Jun-26,104.92,105.26,104.53,104.73,4534533
11-Jun-26,104.10,104.97,103.92,104.74,5999050
10-Jun-26,104.20,104.27,103.74,104.00,3763544
09-Jun-26,104.20,104.55,103.91,104.04,4372395
08-Jun-26,103.51,104.59,103.41,104.09,13302168
05-Jun-26,103.32,103.54,103.25,103.40,2464643
03-Jun-26,103.58,103.59,103.23,103.41,4416862
02-Jun-26,103.25,103.59,103.20,103.59,5280350
01-Jun-26,104.17,104.17,103.24,103.25,5983741
29-May-26,104.75,105.58,104.65,105.34,5753187
28-May-26,104.65,105.04,104.42,104.86,2806134
27-May-26,104.18,104.69,103.86,104.65,5732735
26-May-26,104.34,104.67,103.70,104.15,6060900
25-May-26,104.19,104.93,103.96,104.34,6497486
22-May-26,104.59,104.59,103.67,104.18,5236510
21-May-26,104.00,104.44,103.53,104.01,4088147
20-May-26,103.10,104.50,103.00,104.00,6489189
19-May-26,103.10,103.43,102.90,102.90,3143158
18-May-26,104.30,104.34,102.75,103.01,6552333
15-May-26,103.95,104.44,103.00,104.32,3639883
14-May-26,103.44,104.23,103.26,103.96,4642539
13-May-26,104.37,104.49,103.06,103.28,5533450
12-May-26,104.50,104.84,103.91,104.37,3522167
11-May-26,105.10,105.54,103.98,104.32,5955182
08-May-26,105.13,105.23,105.00,105.01,3675671
07-May-26,105.05,105.24,104.85,105.13,4520502
06-May-26,104.74,105.48,104.71,105.05,7607875
05-May-26,104.70,105.88,104.40,104.46,4888714
04-May-26,105.45,105.45,104.50,104.68,5373406
30-Apr-26,105.62,106.03,105.37,105.80,6363660
29-Apr-26,105.80,105.80,105.02,105.77,4701494
28-Apr-26,105.84,105.92,105.55,105.65,2850345
27-Apr-26,105.52,105.97,105.52,105.87,4966380
24-Apr-26,105.69,105.94,105.05,105.42,5981120
23-Apr-26,106.23,106.23,105.38,105.58,3274461
22-Apr-26,105.50,106.19,104.97,105.92,5139346
20-Apr-26,105.30,105.50,105.09,105.50,1626448
17-Apr-26,104.88,105.40,104.88,105.08,2824722
16-Apr-26,104.91,105.15,104.50,104.88,4445234
15-Apr-26,104.85,104.85,104.71,104.80,2672425
14-Apr-26,104.76,104.99,104.45,104.54,6110581
13-Apr-26,105.05,105.15,104.69,104.76,4820001
10-Apr-26,105.16,105.30,104.86,104.94,3358048
09-Apr-26,105.65,105.65,104.74,105.12,2704590
08-Apr-26,105.50,105.51,104.80,105.18,3108538
07-Apr-26,105.40,105.53,104.78,104.96,1858193
06-Apr-26,105.09,105.42,104.80,105.29,3610319
02-Apr-26,104.57,105.31,104.57,105.09,4222894
01-Apr-26,104.70,104.87,104.48,104.69,1395192
31-Mar-26,105.63,105.75,105.00,105.75,4838366
30-Mar-26,104.86,105.78,104.40,105.67,3381610
27-Mar-26,104.69,105.32,104.22,104.89,7581987
26-Mar-26,104.48,104.80,104.19,104.69,3656492
25-Mar-26,104.39,105.47,104.25,104.36,3626080
24-Mar-26,104.50,104.98,104.35,104.35,2644065
23-Mar-26,104.50,105.49,104.35,104.50,6715198
20-Mar-26,104.61,105.10,104.08,104.37,5985007
19-Mar-26,104.46,105.18,104.44,104.61,3063095
18-Mar-26,104.60,105.40,104.50,104.50,6926910
17-Mar-26,104.69,105.16,104.50,104.57,3354611
16-Mar-26,104.23,104.84,104.03,104.70,4111979
13-Mar-26,104.10,104.67,104.00,104.23,4983933
12-Mar-26,104.25,104.39,103.96,104.25,3175976
11-Mar-26,104.30,104.33,104.00,104.03,3507038
10-Mar-26,104.11,104.49,103.68,104.33,5006125
09-Mar-26,104.02,104.85,103.80,104.32,11954983
06-Mar-26,104.00,104.72,103.83,104.02,4189926
05-Mar-26,104.45,104.45,103.98,104.10,4411302
04-Mar-26,104.50,104.76,104.15,104.45,2946998
03-Mar-26,104.55,104.94,104.02,104.63,8282042
02-Mar-26,104.90,104.98,104.27,104.55,6989666
27-Feb-26,105.58,105.99,105.49,105.90,10285623
26-Feb-26,105.38,105.59,105.31,105.58,5117887
25-Feb-26,105.33,105.39,105.08,105.21,2935094
24-Feb-26,105.44,105.59,105.08,105.33,3575523
23-Feb-26,105.48,105.49,105.21,105.21,4348010
20-Feb-26,105.50,105.77,104.97,105.40,6128784
19-Feb-26,105.50,105.50,105.00,105.50,3887642
18-Feb-26,105.50,105.50,104.50,105.44,2332405

*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