Cotação atual, histórico e gráfico do papel: KNRE11

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 KNRE11:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
15/06/2026	0,00%	0,00	0,33	0,33	0,33	0,35	257	10
12/06/2026	0,00%	0,00	0,33	0,33	0,33	0,33	66	2
11/06/2026	-2,94%	-0,01	0,33	0,33	0,33	0,33	21	4
10/06/2026	3,03%	0,01	0,34	0,33	0,33	0,34	2K	7
09/06/2026	-2,94%	-0,01	0,33	0,33	0,33	0,34	160	12
08/06/2026	3,03%	0,01	0,34	0,33	0,33	0,34	59	3
05/06/2026	0,00%	0,00	0,33	0,33	0,33	0,33	2K	11
03/06/2026	0,00%	0,00	0,33	0,33	0,33	0,33	2K	7
02/06/2026	0,00%	0,00	0,33	0,33	0,33	0,33	531	3
01/06/2026	-2,94%	-0,01	0,33	0,34	0,33	0,34	67	3
29/05/2026	3,03%	0,01	0,34	0,34	0,33	0,34	292	5
28/05/2026	0,00%	0,00	0,33	0,33	0,33	0,33	343	4
27/05/2026	0,00%	0,00	0,33	0,33	0,33	0,33	3K	6
26/05/2026	0,00%	0,00	0,33	0,34	0,33	0,34	92	6
25/05/2026	-2,94%	-0,01	0,33	0,34	0,33	0,34	3K	19
22/05/2026	3,03%	0,01	0,34	0,33	0,33	0,35	157	102
21/05/2026	0,00%	0,00	0,33	0,33	0,33	0,35	1K	9
20/05/2026	-2,94%	-0,01	0,33	0,34	0,33	0,35	3K	18
19/05/2026	3,03%	0,01	0,34	0,33	0,33	0,34	499	4
18/05/2026	0,00%	0,00	0,33	0,33	0,33	0,35	713	10
15/05/2026	0,00%	0,00	0,33	0,33	0,33	0,33	105	3
14/05/2026	0,00%	0,00	0,33	0,33	0,33	0,33	34	3
13/05/2026	0,00%	0,00	0,33	0,33	0,33	0,33	42	4
12/05/2026	0,00%	0,00	0,33	0,33	0,33	0,35	191	11
11/05/2026	-5,71%	-0,02	0,33	0,35	0,33	0,35	105	4
08/05/2026	6,06%	0,02	0,35	0,36	0,35	0,36	182	5
07/05/2026	-2,94%	-0,01	0,33	0,33	0,33	0,33	1K	5
06/05/2026	3,03%	0,01	0,34	0,33	0,33	0,34	407	13
05/05/2026	0,00%	0,00	0,33	0,33	0,33	0,35	348	5
04/05/2026	0,00%	0,00	0,33	0,33	0,33	0,33	83	9
30/04/2026	0,00%	0,00	0,33	0,33	0,33	0,35	105	3
29/04/2026	0,00%	0,00	0,33	0,33	0,33	0,35	3K	8
28/04/2026	-8,33%	-0,03	0,33	0,35	0,33	0,35	375	3
27/04/2026	9,09%	0,03	0,36	0,34	0,34	0,36	3K	16
24/04/2026	-8,33%	-0,03	0,33	0,36	0,33	0,36	568	9
23/04/2026	9,09%	0,03	0,36	0,34	0,34	0,36	89	77
22/04/2026	-2,94%	-0,01	0,33	0,33	0,33	0,33	1	1
20/04/2026	0,00%	0,00	0,34	0,33	0,33	0,34	585	10
17/04/2026	3,03%	0,01	0,34	0,34	0,33	0,34	364	12
16/04/2026	-5,71%	-0,02	0,33	0,35	0,33	0,35	475	10
15/04/2026	-5,41%	-0,02	0,35	0,34	0,34	0,36	106	12
14/04/2026	8,82%	0,03	0,37	0,38	0,33	0,38	9K	11
13/04/2026	0,00%	0,00	0,34	0,34	0,34	0,37	97	13
10/04/2026	3,03%	0,01	0,34	0,34	0,34	0,34	6	1
09/04/2026	-5,71%	-0,02	0,33	0,34	0,33	0,34	458	11
08/04/2026	6,06%	0,02	0,35	0,33	0,33	0,36	291	22
07/04/2026	0,00%	0,00	0,33	0,33	0,33	0,33	169	2
06/04/2026	0,00%	0,00	0,33	0,33	0,33	0,33	864	4
02/04/2026	0,00%	0,00	0,33	0,33	0,33	0,33	86	3
01/04/2026	0,00%	0,00	0,33	0,33	0,33	0,34	285	7
31/03/2026	0,00%	0,00	0,33	0,33	0,33	0,35	722	1.611
30/03/2026	0,00%	0,00	0,33	0,33	0,33	0,33	385	7
27/03/2026	-2,94%	-0,01	0,33	0,34	0,33	0,34	758	18
26/03/2026	0,00%	0,00	0,34	0,34	0,33	0,35	1K	19
25/03/2026	3,03%	0,01	0,34	0,33	0,33	0,34	857	10
24/03/2026	0,00%	0,00	0,33	0,33	0,33	0,33	2K	4
23/03/2026	-5,71%	-0,02	0,33	0,35	0,33	0,35	13K	13
20/03/2026	2,94%	0,01	0,35	0,33	0,33	0,35	5K	104
19/03/2026	0,00%	0,00	0,34	0,33	0,33	0,34	3K	5
18/03/2026	3,03%	0,01	0,34	0,33	0,33	0,34	1	2
17/03/2026	0,00%	0,00	0,33	0,33	0,33	0,35	209	10
16/03/2026	-2,94%	-0,01	0,33	0,35	0,33	0,35	100	15
13/03/2026	0,00%	0,00	0,34	0,35	0,33	0,35	362	8
12/03/2026	3,03%	0,01	0,34	0,33	0,33	0,35	1K	23
11/03/2026	-5,71%	-0,02	0,33	0,35	0,33	0,35	551	22
10/03/2026	6,06%	0,02	0,35	0,33	0,33	0,35	376	9
09/03/2026	0,00%	0,00	0,33	0,34	0,33	0,34	2K	14
06/03/2026	-2,94%	-0,01	0,33	0,34	0,33	0,34	308	10
05/03/2026	3,03%	0,01	0,34	0,33	0,33	0,34	323	7
04/03/2026	0,00%	0,00	0,33	0,33	0,33	0,33	143	6
03/03/2026	-2,94%	-0,01	0,33	0,33	0,33	0,34	2K	11
02/03/2026	0,00%	0,00	0,34	0,34	0,33	0,34	10K	8
27/02/2026	3,03%	0,01	0,34	0,33	0,33	0,35	4K	26
26/02/2026	-2,94%	-0,01	0,33	0,33	0,33	0,33	33	3
25/02/2026	0,00%	0,00	0,34	0,33	0,33	0,34	358	9
24/02/2026	3,03%	0,01	0,34	0,33	0,33	0,34	49	78
23/02/2026	0,00%	0,00	0,33	0,34	0,33	0,34	3K	12
20/02/2026	0,00%	0,00	0,33	0,34	0,33	0,34	372	6
19/02/2026	-2,94%	-0,01	0,33	0,33	0,33	0,34	169	8
18/02/2026	0,00%	0,00	0,34	0,34	0,33	0,34	5K	12
13/02/2026	3,03%	0,01	0,34	0,34	0,33	0,34	4K	10
12/02/2026	-2,94%	-0,01	0,33	0,34	0,33	0,34	1K	8
11/02/2026	0,00%	0,00	0,34	0,34	0,33	0,34	2K	23
10/02/2026	0,00%	0,00	0,34	0,34	0,33	0,34	2K	40
09/02/2026	3,03%	0,01	0,34	0,34	0,33	0,34	359	11
06/02/2026	-2,94%	-0,01	0,33	0,34	0,33	0,34	3K	16
05/02/2026	3,03%	0,01	0,34	0,34	0,33	0,34	152	5
04/02/2026	0,00%	0,00	0,33	0,33	0,33	0,34	190	7
03/02/2026	3,12%	0,01	0,33	0,33	0,33	0,34	7K	11
02/02/2026	-3,03%	-0,01	0,32	0,33	0,32	0,34	17K	13
30/01/2026	0,00%	0,00	0,33	0,33	0,33	0,34	195	13
29/01/2026	0,00%	0,00	0,33	0,33	0,33	0,34	162	15
28/01/2026	0,00%	0,00	0,33	0,33	0,33	0,34	2K	15
27/01/2026	3,12%	0,01	0,33	0,34	0,33	0,34	3K	16
26/01/2026	-5,88%	-0,02	0,32	0,34	0,32	0,34	5K	19
23/01/2026	6,25%	0,02	0,34	0,32	0,32	0,34	1K	8
22/01/2026	-3,03%	-0,01	0,32	0,33	0,32	0,33	1K	106
21/01/2026	0,00%	0,00	0,33	0,34	0,32	0,34	917	13
20/01/2026	3,12%	0,01	0,33	0,32	0,32	0,34	169	9
19/01/2026	0,00%	0,00	0,32	0,33	0,32	0,34	351	18
16/01/2026	0,00%	0,00	0,32	0,33	0,32	0,33	2K	25
15/01/2026	0,00%	0,00	0,32	0,32	0,32	0,34	2K	21
14/01/2026	-3,03%	-0,01	0,32	0,33	0,32	0,34	199	19
13/01/2026	3,12%	0,01	0,33	0,34	0,32	0,34	130	4
12/01/2026	0,00%	0,00	0,32	0,32	0,32	0,34	536	8
09/01/2026	-3,03%	-0,01	0,32	0,33	0,32	0,34	3K	5
08/01/2026	0,00%	0,00	0,33	0,34	0,32	0,34	2K	18
07/01/2026	3,12%	0,01	0,33	0,33	0,33	0,34	84	4
06/01/2026	-5,88%	-0,02	0,32	0,35	0,32	0,35	12K	14
05/01/2026	17,24%	0,05	0,34	0,33	0,30	0,35	5K	24
02/01/2026	-9,38%	-0,03	0,29	0,32	0,29	0,34	510	11
30/12/2025	6,67%	0,02	0,32	0,30	0,30	0,32	3K	14
29/12/2025	0,00%	0,00	0,30	0,30	0,29	0,31	1K	13
26/12/2025	0,00%	0,00	0,30	0,30	0,29	0,31	1K	15
23/12/2025	3,45%	0,01	0,30	0,29	0,29	0,30	100	5
22/12/2025	0,00%	0,00	0,29	0,29	0,28	0,30	711	17
19/12/2025	-3,33%	-0,01	0,29	0,31	0,28	0,31	5K	126
18/12/2025	-3,23%	-0,01	0,30	0,30	0,30	0,31	470	11
17/12/2025	3,33%	0,01	0,31	0,30	0,29	0,31	473	12
16/12/2025	-3,23%	-0,01	0,30	0,31	0,29	0,31	1K	10
15/12/2025	3,33%	0,01	0,31	0,30	0,30	0,31	366	6
12/12/2025	7,14%	0,02	0,30	0,28	0,28	0,30	542	8
11/12/2025	-6,67%	-0,02	0,28	0,30	0,27	0,32	6K	1.889
10/12/2025	0,00%	0,00	0,30	0,30	0,30	0,30	165	3
09/12/2025	-3,23%	-0,01	0,30	0,30	0,30	0,31	220	5
08/12/2025	0,00%	0,00	0,31	0,31	0,29	0,31	2K	22
05/12/2025	0,00%	0,00	0,31	0,30	0,30	0,31	7	3
04/12/2025	0,00%	0,00	0,31	0,30	0,30	0,31	64	2
03/12/2025	3,33%	0,01	0,31	0,31	0,30	0,31	1K	14
02/12/2025	0,00%	0,00	0,30	0,31	0,30	0,31	2K	9
01/12/2025	0,00%	0,00	0,30	0,30	0,30	0,30	174	10
28/11/2025	0,00%	0,00	0,30	0,30	0,30	0,30	349	7
27/11/2025	0,00%	0,00	0,30	0,30	0,29	0,30	32	5
26/11/2025	-	-	0,30	0,31	0,28	0,31	8K	25

Date,Open,High,Low,Close,Volume
15-Jun-26,0.33,0.35,0.33,0.33,257
12-Jun-26,0.33,0.33,0.33,0.33,66
11-Jun-26,0.33,0.33,0.33,0.33,21
10-Jun-26,0.33,0.34,0.33,0.34,1947
09-Jun-26,0.33,0.34,0.33,0.33,160
08-Jun-26,0.33,0.34,0.33,0.34,59
05-Jun-26,0.33,0.33,0.33,0.33,1609
03-Jun-26,0.33,0.33,0.33,0.33,1867
02-Jun-26,0.33,0.33,0.33,0.33,531
01-Jun-26,0.34,0.34,0.33,0.33,67
29-May-26,0.34,0.34,0.33,0.34,292
28-May-26,0.33,0.33,0.33,0.33,343
27-May-26,0.33,0.33,0.33,0.33,3110
26-May-26,0.34,0.34,0.33,0.33,92
25-May-26,0.34,0.34,0.33,0.33,3224
22-May-26,0.33,0.35,0.33,0.34,157
21-May-26,0.33,0.35,0.33,0.33,1378
20-May-26,0.34,0.35,0.33,0.33,3094
19-May-26,0.33,0.34,0.33,0.34,499
18-May-26,0.33,0.35,0.33,0.33,713
15-May-26,0.33,0.33,0.33,0.33,105
14-May-26,0.33,0.33,0.33,0.33,34
13-May-26,0.33,0.33,0.33,0.33,42
12-May-26,0.33,0.35,0.33,0.33,191
11-May-26,0.35,0.35,0.33,0.33,105
08-May-26,0.36,0.36,0.35,0.35,182
07-May-26,0.33,0.33,0.33,0.33,1113
06-May-26,0.33,0.34,0.33,0.34,407
05-May-26,0.33,0.35,0.33,0.33,348
04-May-26,0.33,0.33,0.33,0.33,83
30-Apr-26,0.33,0.35,0.33,0.33,105
29-Apr-26,0.33,0.35,0.33,0.33,3239
28-Apr-26,0.35,0.35,0.33,0.33,375
27-Apr-26,0.34,0.36,0.34,0.36,3300
24-Apr-26,0.36,0.36,0.33,0.33,568
23-Apr-26,0.34,0.36,0.34,0.36,89
22-Apr-26,0.33,0.33,0.33,0.33,1
20-Apr-26,0.33,0.34,0.33,0.34,585
17-Apr-26,0.34,0.34,0.33,0.34,364
16-Apr-26,0.35,0.35,0.33,0.33,475
15-Apr-26,0.34,0.36,0.34,0.35,106
14-Apr-26,0.38,0.38,0.33,0.37,9188
13-Apr-26,0.34,0.37,0.34,0.34,97
10-Apr-26,0.34,0.34,0.34,0.34,6
09-Apr-26,0.34,0.34,0.33,0.33,458
08-Apr-26,0.33,0.36,0.33,0.35,291
07-Apr-26,0.33,0.33,0.33,0.33,169
06-Apr-26,0.33,0.33,0.33,0.33,864
02-Apr-26,0.33,0.33,0.33,0.33,86
01-Apr-26,0.33,0.34,0.33,0.33,285
31-Mar-26,0.33,0.35,0.33,0.33,722
30-Mar-26,0.33,0.33,0.33,0.33,385
27-Mar-26,0.34,0.34,0.33,0.33,758
26-Mar-26,0.34,0.35,0.33,0.34,1339
25-Mar-26,0.33,0.34,0.33,0.34,857
24-Mar-26,0.33,0.33,0.33,0.33,1984
23-Mar-26,0.35,0.35,0.33,0.33,12970
20-Mar-26,0.33,0.35,0.33,0.35,4569
19-Mar-26,0.33,0.34,0.33,0.34,3478
18-Mar-26,0.33,0.34,0.33,0.34,1
17-Mar-26,0.33,0.35,0.33,0.33,209
16-Mar-26,0.35,0.35,0.33,0.33,100
13-Mar-26,0.35,0.35,0.33,0.34,362
12-Mar-26,0.33,0.35,0.33,0.34,1102
11-Mar-26,0.35,0.35,0.33,0.33,551
10-Mar-26,0.33,0.35,0.33,0.35,376
09-Mar-26,0.34,0.34,0.33,0.33,1533
06-Mar-26,0.34,0.34,0.33,0.33,308
05-Mar-26,0.33,0.34,0.33,0.34,323
04-Mar-26,0.33,0.33,0.33,0.33,143
03-Mar-26,0.33,0.34,0.33,0.33,1700
02-Mar-26,0.34,0.34,0.33,0.34,9548
27-Feb-26,0.33,0.35,0.33,0.34,3764
26-Feb-26,0.33,0.33,0.33,0.33,33
25-Feb-26,0.33,0.34,0.33,0.34,358
24-Feb-26,0.33,0.34,0.33,0.34,49
23-Feb-26,0.34,0.34,0.33,0.33,3471
20-Feb-26,0.34,0.34,0.33,0.33,372
19-Feb-26,0.33,0.34,0.33,0.33,169
18-Feb-26,0.34,0.34,0.33,0.34,5113
13-Feb-26,0.34,0.34,0.33,0.34,4167
12-Feb-26,0.34,0.34,0.33,0.33,1332
11-Feb-26,0.34,0.34,0.33,0.34,1590
10-Feb-26,0.34,0.34,0.33,0.34,1887
09-Feb-26,0.34,0.34,0.33,0.34,359
06-Feb-26,0.34,0.34,0.33,0.33,2742
05-Feb-26,0.34,0.34,0.33,0.34,152
04-Feb-26,0.33,0.34,0.33,0.33,190
03-Feb-26,0.33,0.34,0.33,0.33,7250
02-Feb-26,0.33,0.34,0.32,0.32,17185
30-Jan-26,0.33,0.34,0.33,0.33,195
29-Jan-26,0.33,0.34,0.33,0.33,162
28-Jan-26,0.33,0.34,0.33,0.33,1514
27-Jan-26,0.34,0.34,0.33,0.33,3052
26-Jan-26,0.34,0.34,0.32,0.32,5381
23-Jan-26,0.32,0.34,0.32,0.34,1448
22-Jan-26,0.33,0.33,0.32,0.32,1257
21-Jan-26,0.34,0.34,0.32,0.33,917
20-Jan-26,0.32,0.34,0.32,0.33,169
19-Jan-26,0.33,0.34,0.32,0.32,351
16-Jan-26,0.33,0.33,0.32,0.32,1660
15-Jan-26,0.32,0.34,0.32,0.32,1951
14-Jan-26,0.33,0.34,0.32,0.32,199
13-Jan-26,0.34,0.34,0.32,0.33,130
12-Jan-26,0.32,0.34,0.32,0.32,536
09-Jan-26,0.33,0.34,0.32,0.32,3411
08-Jan-26,0.34,0.34,0.32,0.33,2261
07-Jan-26,0.33,0.34,0.33,0.33,84
06-Jan-26,0.35,0.35,0.32,0.32,11790
05-Jan-26,0.33,0.35,0.30,0.34,4501
02-Jan-26,0.32,0.34,0.29,0.29,510
30-Dec-25,0.30,0.32,0.30,0.32,2571
29-Dec-25,0.30,0.31,0.29,0.30,1008
26-Dec-25,0.30,0.31,0.29,0.30,1194
23-Dec-25,0.29,0.30,0.29,0.30,100
22-Dec-25,0.29,0.30,0.28,0.29,711
19-Dec-25,0.31,0.31,0.28,0.29,4643
18-Dec-25,0.30,0.31,0.30,0.30,470
17-Dec-25,0.30,0.31,0.29,0.31,473
16-Dec-25,0.31,0.31,0.29,0.30,1018
15-Dec-25,0.30,0.31,0.30,0.31,366
12-Dec-25,0.28,0.30,0.28,0.30,542
11-Dec-25,0.30,0.32,0.27,0.28,5621
10-Dec-25,0.30,0.30,0.30,0.30,165
09-Dec-25,0.30,0.31,0.30,0.30,220
08-Dec-25,0.31,0.31,0.29,0.31,2148
05-Dec-25,0.30,0.31,0.30,0.31,7
04-Dec-25,0.30,0.31,0.30,0.31,64
03-Dec-25,0.31,0.31,0.30,0.31,1086
02-Dec-25,0.31,0.31,0.30,0.30,1812
01-Dec-25,0.30,0.30,0.30,0.30,174
28-Nov-25,0.30,0.30,0.30,0.30,349
27-Nov-25,0.30,0.30,0.29,0.30,32
26-Nov-25,0.31,0.31,0.28,0.30,7510

*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: KNRE11