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
19/11/2024	-4,00%	-0,01	0,24	0,26	0,24	0,26	2K	29
18/11/2024	-3,85%	-0,01	0,25	0,27	0,25	0,28	3K	41
14/11/2024	4,00%	0,01	0,26	0,27	0,25	0,27	294	23
13/11/2024	-7,41%	-0,02	0,25	0,28	0,25	0,28	380	22
12/11/2024	8,00%	0,02	0,27	0,25	0,25	0,28	1K	28
11/11/2024	-3,85%	-0,01	0,25	0,27	0,25	0,27	2K	32
08/11/2024	0,00%	0,00	0,26	0,26	0,25	0,26	756	17

07/11/2024	-3,70%	-0,01	0,26	0,25	0,25	0,27	3K	26
06/11/2024	3,85%	0,01	0,27	0,26	0,25	0,27	3K	21
05/11/2024	8,33%	0,02	0,26	0,25	0,24	0,26	712	47
04/11/2024	0,00%	0,00	0,24	0,24	0,24	0,25	1K	16
01/11/2024	0,00%	0,00	0,24	0,26	0,23	0,26	1K	31
31/10/2024	-4,00%	-0,01	0,24	0,26	0,24	0,27	3K	28
30/10/2024	0,00%	0,00	0,25	0,25	0,24	0,28	7K	35
29/10/2024	-7,41%	-0,02	0,25	0,27	0,24	0,27	3K	47
28/10/2024	8,00%	0,02	0,27	0,25	0,24	0,27	3K	29
25/10/2024	-7,41%	-0,02	0,25	0,25	0,25	0,27	557	25
24/10/2024	8,00%	0,02	0,27	0,24	0,24	0,27	268	20
23/10/2024	-16,67%	-0,05	0,25	0,32	0,25	0,34	5K	30
22/10/2024	15,38%	0,04	0,30	0,27	0,27	0,31	2K	38
21/10/2024	13,04%	0,03	0,26	0,25	0,24	0,27	6K	43
18/10/2024	-8,00%	-0,02	0,23	0,24	0,22	0,25	573	19
17/10/2024	0,00%	0,00	0,25	0,22	0,22	0,25	1K	24
16/10/2024	4,17%	0,01	0,25	0,24	0,22	0,25	3K	59
15/10/2024	-4,00%	-0,01	0,24	0,24	0,23	0,27	11K	1.685
14/10/2024	-10,71%	-0,03	0,25	0,27	0,24	0,27	3K	1.674
11/10/2024	12,00%	0,03	0,28	0,25	0,24	0,28	2K	1.671
10/10/2024	-21,88%	-0,07	0,25	0,30	0,25	0,31	6K	2.843
09/10/2024	10,34%	0,03	0,32	0,31	0,24	0,33	4K	1.678
08/10/2024	-12,12%	-0,04	0,29	0,32	0,29	0,32	4K	1.658
07/10/2024	6,45%	0,02	0,33	0,33	0,31	0,34	2K	1.698
04/10/2024	-11,43%	-0,04	0,31	0,32	0,30	0,36	7K	1.694
03/10/2024	-7,89%	-0,03	0,35	0,38	0,34	0,40	14K	1.685
02/10/2024	-5,00%	-0,02	0,38	0,39	0,38	0,41	5K	1.673
01/10/2024	2,56%	0,01	0,40	0,40	0,39	0,40	2K	1.651
30/09/2024	2,63%	0,01	0,39	0,38	0,38	0,40	2K	1.680
27/09/2024	-5,00%	-0,02	0,38	0,39	0,38	0,40	1K	1.784
26/09/2024	-2,44%	-0,01	0,40	0,39	0,39	0,41	7K	26
25/09/2024	5,13%	0,02	0,41	0,39	0,39	0,41	2K	23
24/09/2024	0,00%	0,00	0,39	0,39	0,39	0,41	4K	24
23/09/2024	0,00%	0,00	0,39	0,41	0,39	0,41	4K	35
20/09/2024	-7,14%	-0,03	0,39	0,42	0,38	0,46	43K	91
19/09/2024	-8,70%	-0,04	0,42	0,46	0,42	0,46	2K	18
18/09/2024	-2,13%	-0,01	0,46	0,46	0,46	0,48	2K	23
17/09/2024	2,17%	0,01	0,47	0,47	0,46	0,48	2K	23
16/09/2024	9,52%	0,04	0,46	0,46	0,46	0,47	6K	51
13/09/2024	-2,33%	-0,01	0,42	0,44	0,42	0,45	2K	19
12/09/2024	2,38%	0,01	0,43	0,42	0,42	0,43	2K	24
11/09/2024	2,44%	0,01	0,42	0,43	0,42	0,44	995	29
10/09/2024	-4,65%	-0,02	0,41	0,42	0,41	0,44	2K	27
09/09/2024	0,00%	0,00	0,43	0,42	0,42	0,43	1K	29
06/09/2024	2,38%	0,01	0,43	0,42	0,41	0,43	716	37
05/09/2024	-2,33%	-0,01	0,42	0,42	0,42	0,44	4K	27
04/09/2024	-2,27%	-0,01	0,43	0,44	0,42	0,46	739	31
03/09/2024	7,32%	0,03	0,44	0,41	0,41	0,48	34K	48
02/09/2024	-2,38%	-0,01	0,41	0,42	0,41	0,42	5K	26
30/08/2024	2,44%	0,01	0,42	0,41	0,41	0,42	487	21
29/08/2024	0,00%	0,00	0,41	0,41	0,41	0,42	1K	24
28/08/2024	-2,38%	-0,01	0,41	0,42	0,41	0,42	2K	22
27/08/2024	2,44%	0,01	0,42	0,42	0,41	0,42	819	26
26/08/2024	-4,65%	-0,02	0,41	0,42	0,41	0,42	1K	31
23/08/2024	0,00%	0,00	0,43	0,43	0,41	0,43	4K	29
22/08/2024	4,88%	0,02	0,43	0,41	0,41	0,43	233	13
21/08/2024	0,00%	0,00	0,41	0,41	0,41	0,43	436	31
20/08/2024	0,00%	0,00	0,41	0,43	0,41	0,43	790	27
19/08/2024	-2,38%	-0,01	0,41	0,42	0,41	0,43	12K	34
16/08/2024	0,00%	0,00	0,42	0,42	0,40	0,42	173	24
15/08/2024	5,00%	0,02	0,42	0,42	0,40	0,42	948	27
14/08/2024	-4,76%	-0,02	0,40	0,40	0,40	0,42	608	33
13/08/2024	2,44%	0,01	0,42	0,42	0,40	0,42	17K	26
12/08/2024	0,00%	0,00	0,41	0,42	0,41	0,43	8K	41
09/08/2024	0,00%	0,00	0,41	0,41	0,41	0,42	200	23
08/08/2024	-2,38%	-0,01	0,41	0,43	0,41	0,43	2K	22
07/08/2024	0,00%	0,00	0,42	0,43	0,41	0,43	18K	429
06/08/2024	-2,33%	-0,01	0,42	0,44	0,42	0,46	5K	47
05/08/2024	-2,27%	-0,01	0,43	0,44	0,42	0,45	3K	61
02/08/2024	2,33%	0,01	0,44	0,44	0,42	0,44	694	21
01/08/2024	2,38%	0,01	0,43	0,43	0,42	0,52	21K	56
31/07/2024	2,44%	0,01	0,42	0,41	0,41	0,43	3K	23
30/07/2024	0,00%	0,00	0,41	0,42	0,41	0,42	182	26
29/07/2024	0,00%	0,00	0,41	0,41	0,41	0,42	4K	199
26/07/2024	-4,65%	-0,02	0,41	0,43	0,41	0,43	865	19
25/07/2024	2,38%	0,01	0,43	0,43	0,41	0,43	182	62
24/07/2024	0,00%	0,00	0,42	0,42	0,41	0,43	1K	17
23/07/2024	2,44%	0,01	0,42	0,42	0,41	0,42	1K	10
22/07/2024	-2,38%	-0,01	0,41	0,42	0,41	0,42	442	19
19/07/2024	0,00%	0,00	0,42	0,42	0,42	0,43	209	15
18/07/2024	0,00%	0,00	0,42	0,42	0,41	0,43	2K	24
17/07/2024	2,44%	0,01	0,42	0,41	0,41	0,42	1K	28
16/07/2024	-2,38%	-0,01	0,41	0,42	0,41	0,43	877	24
15/07/2024	0,00%	0,00	0,42	0,42	0,41	0,43	2K	37
12/07/2024	0,00%	0,00	0,42	0,42	0,42	0,43	675	30
11/07/2024	-2,33%	-0,01	0,42	0,43	0,42	0,43	590	18
10/07/2024	0,00%	0,00	0,43	0,43	0,42	0,43	775	27
09/07/2024	0,00%	0,00	0,43	0,43	0,42	0,43	281	22
08/07/2024	0,00%	0,00	0,43	0,43	0,42	0,47	3K	40
05/07/2024	-4,44%	-0,02	0,43	0,43	0,43	0,46	2K	26
04/07/2024	-2,17%	-0,01	0,45	0,47	0,43	0,47	1K	44
03/07/2024	2,22%	0,01	0,46	0,45	0,43	0,47	308	20
02/07/2024	2,27%	0,01	0,45	0,44	0,42	0,46	250	25
01/07/2024	2,33%	0,01	0,44	0,43	0,43	0,46	1K	38
28/06/2024	-2,27%	-0,01	0,43	0,44	0,42	0,48	316	26
27/06/2024	2,33%	0,01	0,44	0,43	0,42	0,45	6K	28
26/06/2024	4,88%	0,02	0,43	0,41	0,41	0,44	7K	25
25/06/2024	0,00%	0,00	0,41	0,41	0,41	0,43	2K	23
24/06/2024	-4,65%	-0,02	0,41	0,42	0,41	0,43	2K	29
21/06/2024	2,38%	0,01	0,43	0,42	0,42	0,43	4K	37
20/06/2024	-2,33%	-0,01	0,42	0,43	0,42	0,43	190	19
19/06/2024	4,88%	0,02	0,43	0,41	0,41	0,43	5K	30
18/06/2024	-2,38%	-0,01	0,41	0,42	0,41	0,43	3K	40
17/06/2024	0,00%	0,00	0,42	0,42	0,41	0,43	5K	32
14/06/2024	0,00%	0,00	0,42	0,42	0,40	0,43	19K	53
13/06/2024	0,00%	0,00	0,42	0,40	0,40	0,42	1K	26
12/06/2024	0,00%	0,00	0,42	0,41	0,40	0,42	1K	19
11/06/2024	2,44%	0,01	0,42	0,41	0,41	0,42	3K	36
10/06/2024	0,00%	0,00	0,41	0,40	0,40	0,42	3K	36
07/06/2024	2,50%	0,01	0,41	0,42	0,40	0,42	394	15
06/06/2024	-2,44%	-0,01	0,40	0,42	0,40	0,42	574	17
05/06/2024	-2,38%	-0,01	0,41	0,42	0,40	0,42	2K	21
04/06/2024	2,44%	0,01	0,42	0,41	0,40	0,42	626	20
03/06/2024	2,50%	0,01	0,41	0,42	0,40	0,42	2K	37
31/05/2024	-2,44%	-0,01	0,40	0,41	0,40	0,42	6K	41
29/05/2024	0,00%	0,00	0,41	0,42	0,41	0,42	4K	22
28/05/2024	0,00%	0,00	0,41	0,41	0,41	0,42	3K	29
27/05/2024	-2,38%	-0,01	0,41	0,42	0,41	0,42	1K	15
24/05/2024	0,00%	0,00	0,42	0,42	0,41	0,42	262	11
23/05/2024	2,44%	0,01	0,42	0,41	0,41	0,43	641	15
22/05/2024	2,50%	0,01	0,41	0,42	0,41	0,42	5K	25
21/05/2024	-2,44%	-0,01	0,40	0,41	0,40	0,42	7K	36
20/05/2024	-2,38%	-0,01	0,41	0,42	0,41	0,42	223	17
17/05/2024	0,00%	0,00	0,42	0,41	0,41	0,42	2K	10
16/05/2024	2,44%	0,01	0,42	0,41	0,41	0,42	547	16
15/05/2024	-2,38%	-0,01	0,41	0,42	0,41	0,42	180	17
14/05/2024	-	-	0,42	0,42	0,41	0,42	4K	20

Date,Open,High,Low,Close,Volume
19-Nov-24,0.26,0.26,0.24,0.24,1798
18-Nov-24,0.27,0.28,0.25,0.25,2840
14-Nov-24,0.27,0.27,0.25,0.26,294
13-Nov-24,0.28,0.28,0.25,0.25,380
12-Nov-24,0.25,0.28,0.25,0.27,1141
11-Nov-24,0.27,0.27,0.25,0.25,1607
08-Nov-24,0.26,0.26,0.25,0.26,756
07-Nov-24,0.25,0.27,0.25,0.26,2870
06-Nov-24,0.26,0.27,0.25,0.27,2519
05-Nov-24,0.25,0.26,0.24,0.26,712
04-Nov-24,0.24,0.25,0.24,0.24,1193
01-Nov-24,0.26,0.26,0.23,0.24,1411
31-Oct-24,0.26,0.27,0.24,0.24,2550
30-Oct-24,0.25,0.28,0.24,0.25,7469
29-Oct-24,0.27,0.27,0.24,0.25,2535
28-Oct-24,0.25,0.27,0.24,0.27,2874
25-Oct-24,0.25,0.27,0.25,0.25,557
24-Oct-24,0.24,0.27,0.24,0.27,268
23-Oct-24,0.32,0.34,0.25,0.25,4711
22-Oct-24,0.27,0.31,0.27,0.30,1764
21-Oct-24,0.25,0.27,0.24,0.26,6229
18-Oct-24,0.24,0.25,0.22,0.23,573
17-Oct-24,0.22,0.25,0.22,0.25,1284
16-Oct-24,0.24,0.25,0.22,0.25,2895
15-Oct-24,0.24,0.27,0.23,0.24,11173
14-Oct-24,0.27,0.27,0.24,0.25,2721
11-Oct-24,0.25,0.28,0.24,0.28,2210
10-Oct-24,0.30,0.31,0.25,0.25,6463
09-Oct-24,0.31,0.33,0.24,0.32,3737
08-Oct-24,0.32,0.32,0.29,0.29,3929
07-Oct-24,0.33,0.34,0.31,0.33,2102
04-Oct-24,0.32,0.36,0.30,0.31,7008
03-Oct-24,0.38,0.40,0.34,0.35,14334
02-Oct-24,0.39,0.41,0.38,0.38,4996
01-Oct-24,0.40,0.40,0.39,0.40,2408
30-Sep-24,0.38,0.40,0.38,0.39,2199
27-Sep-24,0.39,0.40,0.38,0.38,1464
26-Sep-24,0.39,0.41,0.39,0.40,7396
25-Sep-24,0.39,0.41,0.39,0.41,1702
24-Sep-24,0.39,0.41,0.39,0.39,3948
23-Sep-24,0.41,0.41,0.39,0.39,4181
20-Sep-24,0.42,0.46,0.38,0.39,42630
19-Sep-24,0.46,0.46,0.42,0.42,1740
18-Sep-24,0.46,0.48,0.46,0.46,1897
17-Sep-24,0.47,0.48,0.46,0.47,2465
16-Sep-24,0.46,0.47,0.46,0.46,5895
13-Sep-24,0.44,0.45,0.42,0.42,2324
12-Sep-24,0.42,0.43,0.42,0.43,2154
11-Sep-24,0.43,0.44,0.42,0.42,995
10-Sep-24,0.42,0.44,0.41,0.41,2424
09-Sep-24,0.42,0.43,0.42,0.43,1287
06-Sep-24,0.42,0.43,0.41,0.43,716
05-Sep-24,0.42,0.44,0.42,0.42,3697
04-Sep-24,0.44,0.46,0.42,0.43,739
03-Sep-24,0.41,0.48,0.41,0.44,34233
02-Sep-24,0.42,0.42,0.41,0.41,4556
30-Aug-24,0.41,0.42,0.41,0.42,487
29-Aug-24,0.41,0.42,0.41,0.41,1458
28-Aug-24,0.42,0.42,0.41,0.41,1865
27-Aug-24,0.42,0.42,0.41,0.42,819
26-Aug-24,0.42,0.42,0.41,0.41,1462
23-Aug-24,0.43,0.43,0.41,0.43,3942
22-Aug-24,0.41,0.43,0.41,0.43,233
21-Aug-24,0.41,0.43,0.41,0.41,436
20-Aug-24,0.43,0.43,0.41,0.41,790
19-Aug-24,0.42,0.43,0.41,0.41,12426
16-Aug-24,0.42,0.42,0.40,0.42,173
15-Aug-24,0.42,0.42,0.40,0.42,948
14-Aug-24,0.40,0.42,0.40,0.40,608
13-Aug-24,0.42,0.42,0.40,0.42,17074
12-Aug-24,0.42,0.43,0.41,0.41,7783
09-Aug-24,0.41,0.42,0.41,0.41,200
08-Aug-24,0.43,0.43,0.41,0.41,2280
07-Aug-24,0.43,0.43,0.41,0.42,18285
06-Aug-24,0.44,0.46,0.42,0.42,4903
05-Aug-24,0.44,0.45,0.42,0.43,3123
02-Aug-24,0.44,0.44,0.42,0.44,694
01-Aug-24,0.43,0.52,0.42,0.43,21366
31-Jul-24,0.41,0.43,0.41,0.42,2708
30-Jul-24,0.42,0.42,0.41,0.41,182
29-Jul-24,0.41,0.42,0.41,0.41,4482
26-Jul-24,0.43,0.43,0.41,0.41,865
25-Jul-24,0.43,0.43,0.41,0.43,182
24-Jul-24,0.42,0.43,0.41,0.42,1269
23-Jul-24,0.42,0.42,0.41,0.42,1144
22-Jul-24,0.42,0.42,0.41,0.41,442
19-Jul-24,0.42,0.43,0.42,0.42,209
18-Jul-24,0.42,0.43,0.41,0.42,1991
17-Jul-24,0.41,0.42,0.41,0.42,1296
16-Jul-24,0.42,0.43,0.41,0.41,877
15-Jul-24,0.42,0.43,0.41,0.42,2095
12-Jul-24,0.42,0.43,0.42,0.42,675
11-Jul-24,0.43,0.43,0.42,0.42,590
10-Jul-24,0.43,0.43,0.42,0.43,775
09-Jul-24,0.43,0.43,0.42,0.43,281
08-Jul-24,0.43,0.47,0.42,0.43,3274
05-Jul-24,0.43,0.46,0.43,0.43,2159
04-Jul-24,0.47,0.47,0.43,0.45,1093
03-Jul-24,0.45,0.47,0.43,0.46,308
02-Jul-24,0.44,0.46,0.42,0.45,250
01-Jul-24,0.43,0.46,0.43,0.44,1061
28-Jun-24,0.44,0.48,0.42,0.43,316
27-Jun-24,0.43,0.45,0.42,0.44,5542
26-Jun-24,0.41,0.44,0.41,0.43,6600
25-Jun-24,0.41,0.43,0.41,0.41,2063
24-Jun-24,0.42,0.43,0.41,0.41,1932
21-Jun-24,0.42,0.43,0.42,0.43,4099
20-Jun-24,0.43,0.43,0.42,0.42,190
19-Jun-24,0.41,0.43,0.41,0.43,4684
18-Jun-24,0.42,0.43,0.41,0.41,3015
17-Jun-24,0.42,0.43,0.41,0.42,4734
14-Jun-24,0.42,0.43,0.40,0.42,18822
13-Jun-24,0.40,0.42,0.40,0.42,1254
12-Jun-24,0.41,0.42,0.40,0.42,1280
11-Jun-24,0.41,0.42,0.41,0.42,2516
10-Jun-24,0.40,0.42,0.40,0.41,2645
07-Jun-24,0.42,0.42,0.40,0.41,394
06-Jun-24,0.42,0.42,0.40,0.40,574
05-Jun-24,0.42,0.42,0.40,0.41,1979
04-Jun-24,0.41,0.42,0.40,0.42,626
03-Jun-24,0.42,0.42,0.40,0.41,1551
31-May-24,0.41,0.42,0.40,0.40,6008
29-May-24,0.42,0.42,0.41,0.41,4193
28-May-24,0.41,0.42,0.41,0.41,3093
27-May-24,0.42,0.42,0.41,0.41,1285
24-May-24,0.42,0.42,0.41,0.42,262
23-May-24,0.41,0.43,0.41,0.42,641
22-May-24,0.42,0.42,0.41,0.41,4721
21-May-24,0.41,0.42,0.40,0.40,7468
20-May-24,0.42,0.42,0.41,0.41,223
17-May-24,0.41,0.42,0.41,0.42,1949
16-May-24,0.41,0.42,0.41,0.42,547
15-May-24,0.42,0.42,0.41,0.41,180
14-May-24,0.42,0.42,0.41,0.42,4010

*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