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
28/10/2026	-1,23%	-1,24	99,20	100,45	98,90	100,45	8M	12.093
27/10/2026	0,04%	0,04	100,44	100,74	99,35	100,74	10M	9.099
26/10/2026	-1,45%	-1,48	100,40	100,67	98,06	100,74	6M	9.813
23/10/2026	0,53%	0,54	101,88	101,49	101,08	101,88	6M	16.483
22/10/2026	-0,16%	-0,16	101,34	101,50	101,05	101,63	9M	11.581
21/10/2026	-0,23%	-0,23	101,50	101,60	101,30	101,87	4M	6.549
20/10/2026	-0,16%	-0,16	101,73	101,89	101,36	102,09	7M	12.223
19/10/2026	0,10%	0,10	101,89	101,65	101,55	101,89	4M	9.496
16/10/2026	-0,87%	-0,89	101,79	102,45	101,51	102,62	8M	11.288
15/10/2026	0,38%	0,39	102,68	102,35	101,53	102,68	9M	11.457
14/10/2026	0,19%	0,19	102,29	102,10	101,71	102,29	6M	6.495
13/10/2026	-0,83%	-0,85	102,10	102,83	101,50	102,91	14M	11.025
09/10/2026	0,42%	0,43	102,95	102,65	102,55	103,22	5M	7.116
08/10/2026	0,11%	0,11	102,52	102,58	102,02	102,68	4M	7.659
07/10/2026	0,03%	0,03	102,41	102,51	101,79	102,73	9M	7.019
06/10/2026	-0,17%	-0,17	102,38	102,63	101,90	102,89	6M	7.434
05/10/2026	0,29%	0,30	102,55	102,25	102,01	103,75	5M	3.741
02/10/2026	0,06%	0,06	102,25	102,10	101,90	102,43	5M	4.341
01/10/2026	-1,12%	-1,16	102,19	102,20	101,62	102,27	3M	3.204
30/09/2026	0,44%	0,45	103,35	102,98	102,98	103,45	3M	3.057
29/09/2026	-0,22%	-0,23	102,90	102,74	102,34	103,12	3M	6.483
28/09/2026	0,04%	0,04	103,13	103,14	102,57	103,29	4M	5.289
25/09/2026	1,05%	1,07	103,09	102,25	101,56	103,10	5M	8.671
24/09/2026	-0,14%	-0,14	102,02	101,95	101,10	102,35	9M	11.937
23/09/2026	-0,33%	-0,34	102,16	102,76	101,85	102,76	9M	7.947
22/09/2026	-0,14%	-0,14	102,50	102,54	102,39	103,15	6M	12.867
21/09/2026	0,14%	0,14	102,64	102,50	102,12	102,87	6M	8.437
18/09/2026	-0,01%	-0,01	102,50	102,60	102,06	102,69	10M	15.311
17/09/2026	-0,20%	-0,21	102,51	102,60	102,46	102,72	6M	4.199
16/09/2026	0,23%	0,24	102,72	102,50	102,50	102,72	7M	9.321
15/09/2026	-0,43%	-0,44	102,48	102,50	102,42	102,67	4M	6.062
14/09/2026	0,26%	0,27	102,92	102,80	102,15	102,97	8M	8.632
11/09/2026	-0,19%	-0,20	102,65	102,90	102,41	103,04	6M	10.178
10/09/2026	-0,24%	-0,25	102,85	103,10	102,72	103,14	3M	2.902
09/09/2026	0,00%	0,00	103,10	103,15	102,68	103,15	4M	2.749
08/09/2026	0,01%	0,01	103,10	103,20	102,85	103,40	3M	2.088
04/09/2026	0,40%	0,41	103,09	102,60	102,60	103,10	4M	3.054
03/09/2026	0,04%	0,04	102,68	102,65	102,35	102,92	6M	6.443
02/09/2026	-0,35%	-0,36	102,64	103,00	102,34	103,17	4M	6.648
01/09/2026	-1,85%	-1,94	103,00	104,90	102,39	104,90	8M	4.434
31/08/2026	0,46%	0,48	104,94	104,60	104,43	105,23	4M	7.983
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	-	-	105,08	104,88	104,88	105,40	3M	3.944

Date,Open,High,Low,Close,Volume
28-Oct-26,100.45,100.45,98.90,99.20,7833486
27-Oct-26,100.74,100.74,99.35,100.44,10494515
26-Oct-26,100.67,100.74,98.06,100.40,6328149
23-Oct-26,101.49,101.88,101.08,101.88,6218389
22-Oct-26,101.50,101.63,101.05,101.34,8836593
21-Oct-26,101.60,101.87,101.30,101.50,4010217
20-Oct-26,101.89,102.09,101.36,101.73,6678847
19-Oct-26,101.65,101.89,101.55,101.89,4153019
16-Oct-26,102.45,102.62,101.51,101.79,7744592
15-Oct-26,102.35,102.68,101.53,102.68,9338819
14-Oct-26,102.10,102.29,101.71,102.29,5710882
13-Oct-26,102.83,102.91,101.50,102.10,14374237
09-Oct-26,102.65,103.22,102.55,102.95,5179873
08-Oct-26,102.58,102.68,102.02,102.52,4307814
07-Oct-26,102.51,102.73,101.79,102.41,9328170
06-Oct-26,102.63,102.89,101.90,102.38,6493169
05-Oct-26,102.25,103.75,102.01,102.55,5131120
02-Oct-26,102.10,102.43,101.90,102.25,5060146
01-Oct-26,102.20,102.27,101.62,102.19,3370199
30-Sep-26,102.98,103.45,102.98,103.35,3015879
29-Sep-26,102.74,103.12,102.34,102.90,2837460
28-Sep-26,103.14,103.29,102.57,103.13,4011526
25-Sep-26,102.25,103.10,101.56,103.09,5394076
24-Sep-26,101.95,102.35,101.10,102.02,9085924
23-Sep-26,102.76,102.76,101.85,102.16,9155816
22-Sep-26,102.54,103.15,102.39,102.50,5831041
21-Sep-26,102.50,102.87,102.12,102.64,5638944
18-Sep-26,102.60,102.69,102.06,102.50,9988763
17-Sep-26,102.60,102.72,102.46,102.51,5815952
16-Sep-26,102.50,102.72,102.50,102.72,6521225
15-Sep-26,102.50,102.67,102.42,102.48,3693989
14-Sep-26,102.80,102.97,102.15,102.92,8279603
11-Sep-26,102.90,103.04,102.41,102.65,6050281
10-Sep-26,103.10,103.14,102.72,102.85,2970629
09-Sep-26,103.15,103.15,102.68,103.10,4218941
08-Sep-26,103.20,103.40,102.85,103.10,2823666
04-Sep-26,102.60,103.10,102.60,103.09,4091806
03-Sep-26,102.65,102.92,102.35,102.68,5910090
02-Sep-26,103.00,103.17,102.34,102.64,4472619
01-Sep-26,104.90,104.90,102.39,103.00,7928949
31-Aug-26,104.60,105.23,104.43,104.94,3832433
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

*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