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
16/05/2025	-3,70%	-0,01	0,26	0,26	0,24	0,27	6K	1.620
15/05/2025	-3,57%	-0,01	0,27	0,29	0,25	0,29	5K	1.613
14/05/2025	-3,45%	-0,01	0,28	0,28	0,28	0,29	33	6
13/05/2025	3,57%	0,01	0,29	0,28	0,28	0,29	422	22
12/05/2025	0,00%	0,00	0,28	0,28	0,28	0,29	1K	18
09/05/2025	-3,45%	-0,01	0,28	0,28	0,28	0,30	4K	25
08/05/2025	0,00%	0,00	0,29	0,29	0,28	0,29	276	14

07/05/2025	0,00%	0,00	0,29	0,31	0,29	0,31	2K	34
06/05/2025	-6,45%	-0,02	0,29	0,29	0,29	0,31	2K	36
05/05/2025	0,00%	0,00	0,31	0,31	0,29	0,31	449	20
02/05/2025	3,33%	0,01	0,31	0,29	0,29	0,31	854	21
30/04/2025	0,00%	0,00	0,30	0,31	0,30	0,32	2K	31
29/04/2025	-3,23%	-0,01	0,30	0,32	0,30	0,32	931	22
28/04/2025	0,00%	0,00	0,31	0,31	0,30	0,36	2K	45
25/04/2025	-8,82%	-0,03	0,31	0,34	0,30	0,34	3K	41
24/04/2025	3,03%	0,01	0,34	0,37	0,31	0,37	4K	40
23/04/2025	3,12%	0,01	0,33	0,33	0,31	0,33	640	56
22/04/2025	6,67%	0,02	0,32	0,30	0,30	0,36	15K	56
17/04/2025	0,00%	0,00	0,30	0,30	0,29	0,34	3K	45
16/04/2025	-6,25%	-0,02	0,30	0,34	0,30	0,35	5K	40
15/04/2025	6,67%	0,02	0,32	0,30	0,27	0,33	9K	83
14/04/2025	0,00%	0,00	0,30	0,37	0,29	0,37	2K	84
11/04/2025	11,11%	0,03	0,30	0,27	0,27	0,36	6K	60
10/04/2025	-6,90%	-0,02	0,27	0,27	0,27	0,33	4K	33
09/04/2025	20,83%	0,05	0,29	0,23	0,23	0,32	6K	48
08/04/2025	-11,11%	-0,03	0,24	0,28	0,22	0,34	8K	50
07/04/2025	-10,00%	-0,03	0,27	0,28	0,20	0,33	12K	54
04/04/2025	50,00%	0,10	0,30	0,19	0,19	0,47	37K	144
03/04/2025	11,11%	0,02	0,20	0,18	0,18	0,20	7K	24
02/04/2025	0,00%	0,00	0,18	0,18	0,18	0,19	503	14
01/04/2025	0,00%	0,00	0,18	0,15	0,15	0,22	9K	51
31/03/2025	0,00%	0,00	0,18	0,18	0,17	0,19	404	12
28/03/2025	0,00%	0,00	0,18	0,17	0,17	0,19	816	15
27/03/2025	-5,26%	-0,01	0,18	0,18	0,18	0,19	758	26
26/03/2025	5,56%	0,01	0,19	0,19	0,18	0,19	283	10
25/03/2025	-5,26%	-0,01	0,18	0,19	0,18	0,20	7K	34
24/03/2025	-9,52%	-0,02	0,19	0,20	0,19	0,20	2K	27
21/03/2025	5,00%	0,01	0,21	0,20	0,20	0,21	6K	23
20/03/2025	0,00%	0,00	0,20	0,21	0,20	0,21	3K	20
19/03/2025	-4,76%	-0,01	0,20	0,22	0,20	0,22	5K	26
18/03/2025	-4,55%	-0,01	0,21	0,22	0,21	0,23	1K	29
17/03/2025	4,76%	0,01	0,22	0,21	0,20	0,22	2K	42
14/03/2025	5,00%	0,01	0,21	0,20	0,20	0,21	938	20
13/03/2025	11,11%	0,02	0,20	0,20	0,18	0,28	23K	92
12/03/2025	-5,26%	-0,01	0,18	0,18	0,18	0,21	9K	39
11/03/2025	0,00%	0,00	0,19	0,19	0,18	0,20	1K	37
10/03/2025	5,56%	0,01	0,19	0,19	0,17	0,19	2K	44
07/03/2025	0,00%	0,00	0,18	0,18	0,17	0,19	3K	32
06/03/2025	-5,26%	-0,01	0,18	0,18	0,17	0,19	6K	38
05/03/2025	5,56%	0,01	0,19	0,18	0,18	0,19	2K	31
28/02/2025	0,00%	0,00	0,18	0,18	0,18	0,20	7K	40
27/02/2025	0,00%	0,00	0,18	0,19	0,18	0,19	582	21
26/02/2025	-5,26%	-0,01	0,18	0,18	0,17	0,19	1K	30
25/02/2025	5,56%	0,01	0,19	0,18	0,18	0,19	1K	28
24/02/2025	0,00%	0,00	0,18	0,19	0,17	0,19	1K	25
21/02/2025	0,00%	0,00	0,18	0,19	0,17	0,19	94	20
20/02/2025	0,00%	0,00	0,18	0,16	0,16	0,19	964	41
19/02/2025	0,00%	0,00	0,18	0,18	0,17	0,19	1K	33
18/02/2025	0,00%	0,00	0,18	0,18	0,17	0,18	2K	29
17/02/2025	0,00%	0,00	0,18	0,19	0,17	0,19	3K	28
14/02/2025	0,00%	0,00	0,18	0,18	0,17	0,19	4K	37
13/02/2025	-5,26%	-0,01	0,18	0,20	0,18	0,20	4K	745
12/02/2025	-5,00%	-0,01	0,19	0,20	0,19	0,20	870	28
11/02/2025	0,00%	0,00	0,20	0,20	0,19	0,20	780	30
10/02/2025	5,26%	0,01	0,20	0,19	0,19	0,20	2K	38
07/02/2025	0,00%	0,00	0,19	0,19	0,17	0,19	978	31
06/02/2025	5,56%	0,01	0,19	0,19	0,17	0,19	819	16
05/02/2025	-5,26%	-0,01	0,18	0,21	0,18	0,21	5K	33
04/02/2025	-5,00%	-0,01	0,19	0,20	0,19	0,20	538	19
03/02/2025	5,26%	0,01	0,20	0,19	0,19	0,20	523	32
31/01/2025	5,56%	0,01	0,19	0,21	0,19	0,21	4K	1.202
30/01/2025	-14,29%	-0,03	0,18	0,19	0,18	0,21	3K	39
29/01/2025	5,00%	0,01	0,21	0,19	0,19	0,22	553	29
28/01/2025	-9,09%	-0,02	0,20	0,20	0,19	0,21	3K	41
27/01/2025	4,76%	0,01	0,22	0,22	0,17	0,22	6K	46
24/01/2025	-4,55%	-0,01	0,21	0,22	0,21	0,23	2K	32
23/01/2025	-4,35%	-0,01	0,22	0,23	0,21	0,24	5K	49
22/01/2025	-4,17%	-0,01	0,23	0,24	0,22	0,24	10K	93
21/01/2025	4,35%	0,01	0,24	0,22	0,22	0,24	409	34
20/01/2025	-4,17%	-0,01	0,23	0,24	0,22	0,24	2K	33
17/01/2025	4,35%	0,01	0,24	0,23	0,23	0,24	357	14
16/01/2025	-4,17%	-0,01	0,23	0,24	0,23	0,24	3K	16
15/01/2025	0,00%	0,00	0,24	0,23	0,23	0,25	3K	44
14/01/2025	4,35%	0,01	0,24	0,23	0,23	0,25	585	40
13/01/2025	-11,54%	-0,03	0,23	0,26	0,23	0,27	3K	59
10/01/2025	0,00%	0,00	0,26	0,27	0,25	0,27	589	29
09/01/2025	8,33%	0,02	0,26	0,24	0,24	0,26	3K	56
08/01/2025	-7,69%	-0,02	0,24	0,26	0,24	0,26	187	28
07/01/2025	-3,70%	-0,01	0,26	0,27	0,25	0,27	864	42
06/01/2025	8,00%	0,02	0,27	0,25	0,24	0,28	10K	50
03/01/2025	0,00%	0,00	0,25	0,25	0,24	0,26	979	30
02/01/2025	0,00%	0,00	0,25	0,23	0,23	0,26	3K	51
30/12/2024	0,00%	0,00	0,25	0,25	0,22	0,26	11K	53
27/12/2024	4,17%	0,01	0,25	0,23	0,22	0,25	3K	32
26/12/2024	4,35%	0,01	0,24	0,25	0,22	0,25	2K	40
23/12/2024	0,00%	0,00	0,23	0,21	0,21	0,25	2K	144
20/12/2024	35,29%	0,06	0,23	0,19	0,19	0,26	13K	84
19/12/2024	-26,09%	-0,06	0,17	0,21	0,16	0,23	13K	1.687
18/12/2024	0,00%	0,00	0,23	0,23	0,21	0,23	2K	27
17/12/2024	0,00%	0,00	0,23	0,23	0,22	0,23	932	22
16/12/2024	0,00%	0,00	0,23	0,23	0,22	0,24	1K	63
13/12/2024	0,00%	0,00	0,23	0,22	0,22	0,24	1K	27
12/12/2024	0,00%	0,00	0,23	0,24	0,22	0,24	527	29
11/12/2024	4,55%	0,01	0,23	0,22	0,21	0,23	2K	22
10/12/2024	0,00%	0,00	0,22	0,23	0,22	0,24	3K	142
09/12/2024	-8,33%	-0,02	0,22	0,24	0,22	0,25	502	77
06/12/2024	9,09%	0,02	0,24	0,24	0,22	0,24	3K	53
05/12/2024	4,76%	0,01	0,22	0,21	0,21	0,24	1K	54
04/12/2024	0,00%	0,00	0,21	0,24	0,21	0,25	3K	48
03/12/2024	-12,50%	-0,03	0,21	0,24	0,21	0,25	1K	36
02/12/2024	0,00%	0,00	0,24	0,24	0,22	0,24	406	31
29/11/2024	14,29%	0,03	0,24	0,21	0,21	0,24	2K	41
28/11/2024	-8,70%	-0,02	0,21	0,23	0,21	0,23	260	20
27/11/2024	0,00%	0,00	0,23	0,22	0,22	0,24	2K	21
26/11/2024	0,00%	0,00	0,23	0,23	0,22	0,25	3K	43
25/11/2024	0,00%	0,00	0,23	0,23	0,23	0,25	1K	38
22/11/2024	-4,17%	-0,01	0,23	0,23	0,23	0,25	2K	23
21/11/2024	0,00%	0,00	0,24	0,25	0,24	0,26	2K	33
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	-	-	0,27	0,25	0,24	0,27	3K	29

Date,Open,High,Low,Close,Volume
16-May-25,0.26,0.27,0.24,0.26,5821
15-May-25,0.29,0.29,0.25,0.27,5092
14-May-25,0.28,0.29,0.28,0.28,33
13-May-25,0.28,0.29,0.28,0.29,422
12-May-25,0.28,0.29,0.28,0.28,1443
09-May-25,0.28,0.30,0.28,0.28,4366
08-May-25,0.29,0.29,0.28,0.29,276
07-May-25,0.31,0.31,0.29,0.29,2178
06-May-25,0.29,0.31,0.29,0.29,1519
05-May-25,0.31,0.31,0.29,0.31,449
02-May-25,0.29,0.31,0.29,0.31,854
30-Apr-25,0.31,0.32,0.30,0.30,1632
29-Apr-25,0.32,0.32,0.30,0.30,931
28-Apr-25,0.31,0.36,0.30,0.31,2467
25-Apr-25,0.34,0.34,0.30,0.31,2748
24-Apr-25,0.37,0.37,0.31,0.34,3515
23-Apr-25,0.33,0.33,0.31,0.33,640
22-Apr-25,0.30,0.36,0.30,0.32,14646
17-Apr-25,0.30,0.34,0.29,0.30,2780
16-Apr-25,0.34,0.35,0.30,0.30,5204
15-Apr-25,0.30,0.33,0.27,0.32,9105
14-Apr-25,0.37,0.37,0.29,0.30,1914
11-Apr-25,0.27,0.36,0.27,0.30,5780
10-Apr-25,0.27,0.33,0.27,0.27,4170
09-Apr-25,0.23,0.32,0.23,0.29,5602
08-Apr-25,0.28,0.34,0.22,0.24,8407
07-Apr-25,0.28,0.33,0.20,0.27,11783
04-Apr-25,0.19,0.47,0.19,0.30,36560
03-Apr-25,0.18,0.20,0.18,0.20,6943
02-Apr-25,0.18,0.19,0.18,0.18,503
01-Apr-25,0.15,0.22,0.15,0.18,8739
31-Mar-25,0.18,0.19,0.17,0.18,404
28-Mar-25,0.17,0.19,0.17,0.18,816
27-Mar-25,0.18,0.19,0.18,0.18,758
26-Mar-25,0.19,0.19,0.18,0.19,283
25-Mar-25,0.19,0.20,0.18,0.18,6662
24-Mar-25,0.20,0.20,0.19,0.19,1694
21-Mar-25,0.20,0.21,0.20,0.21,5781
20-Mar-25,0.21,0.21,0.20,0.20,2961
19-Mar-25,0.22,0.22,0.20,0.20,5086
18-Mar-25,0.22,0.23,0.21,0.21,1453
17-Mar-25,0.21,0.22,0.20,0.22,2297
14-Mar-25,0.20,0.21,0.20,0.21,938
13-Mar-25,0.20,0.28,0.18,0.20,23108
12-Mar-25,0.18,0.21,0.18,0.18,8530
11-Mar-25,0.19,0.20,0.18,0.19,1145
10-Mar-25,0.19,0.19,0.17,0.19,1691
07-Mar-25,0.18,0.19,0.17,0.18,3304
06-Mar-25,0.18,0.19,0.17,0.18,6227
05-Mar-25,0.18,0.19,0.18,0.19,2341
28-Feb-25,0.18,0.20,0.18,0.18,6530
27-Feb-25,0.19,0.19,0.18,0.18,582
26-Feb-25,0.18,0.19,0.17,0.18,1192
25-Feb-25,0.18,0.19,0.18,0.19,1267
24-Feb-25,0.19,0.19,0.17,0.18,1144
21-Feb-25,0.19,0.19,0.17,0.18,94
20-Feb-25,0.16,0.19,0.16,0.18,964
19-Feb-25,0.18,0.19,0.17,0.18,1116
18-Feb-25,0.18,0.18,0.17,0.18,2057
17-Feb-25,0.19,0.19,0.17,0.18,3475
14-Feb-25,0.18,0.19,0.17,0.18,4218
13-Feb-25,0.20,0.20,0.18,0.18,4031
12-Feb-25,0.20,0.20,0.19,0.19,870
11-Feb-25,0.20,0.20,0.19,0.20,780
10-Feb-25,0.19,0.20,0.19,0.20,1829
07-Feb-25,0.19,0.19,0.17,0.19,978
06-Feb-25,0.19,0.19,0.17,0.19,819
05-Feb-25,0.21,0.21,0.18,0.18,5094
04-Feb-25,0.20,0.20,0.19,0.19,538
03-Feb-25,0.19,0.20,0.19,0.20,523
31-Jan-25,0.21,0.21,0.19,0.19,3632
30-Jan-25,0.19,0.21,0.18,0.18,2834
29-Jan-25,0.19,0.22,0.19,0.21,553
28-Jan-25,0.20,0.21,0.19,0.20,2913
27-Jan-25,0.22,0.22,0.17,0.22,5998
24-Jan-25,0.22,0.23,0.21,0.21,1958
23-Jan-25,0.23,0.24,0.21,0.22,5051
22-Jan-25,0.24,0.24,0.22,0.23,10236
21-Jan-25,0.22,0.24,0.22,0.24,409
20-Jan-25,0.24,0.24,0.22,0.23,1586
17-Jan-25,0.23,0.24,0.23,0.24,357
16-Jan-25,0.24,0.24,0.23,0.23,2512
15-Jan-25,0.23,0.25,0.23,0.24,3376
14-Jan-25,0.23,0.25,0.23,0.24,585
13-Jan-25,0.26,0.27,0.23,0.23,3368
10-Jan-25,0.27,0.27,0.25,0.26,589
09-Jan-25,0.24,0.26,0.24,0.26,2809
08-Jan-25,0.26,0.26,0.24,0.24,187
07-Jan-25,0.27,0.27,0.25,0.26,864
06-Jan-25,0.25,0.28,0.24,0.27,9673
03-Jan-25,0.25,0.26,0.24,0.25,979
02-Jan-25,0.23,0.26,0.23,0.25,3387
30-Dec-24,0.25,0.26,0.22,0.25,10739
27-Dec-24,0.23,0.25,0.22,0.25,3047
26-Dec-24,0.25,0.25,0.22,0.24,1928
23-Dec-24,0.21,0.25,0.21,0.23,2081
20-Dec-24,0.19,0.26,0.19,0.23,12650
19-Dec-24,0.21,0.23,0.16,0.17,13268
18-Dec-24,0.23,0.23,0.21,0.23,2030
17-Dec-24,0.23,0.23,0.22,0.23,932
16-Dec-24,0.23,0.24,0.22,0.23,1241
13-Dec-24,0.22,0.24,0.22,0.23,1099
12-Dec-24,0.24,0.24,0.22,0.23,527
11-Dec-24,0.22,0.23,0.21,0.23,2223
10-Dec-24,0.23,0.24,0.22,0.22,3060
09-Dec-24,0.24,0.25,0.22,0.22,502
06-Dec-24,0.24,0.24,0.22,0.24,2810
05-Dec-24,0.21,0.24,0.21,0.22,1149
04-Dec-24,0.24,0.25,0.21,0.21,2672
03-Dec-24,0.24,0.25,0.21,0.21,1059
02-Dec-24,0.24,0.24,0.22,0.24,406
29-Nov-24,0.21,0.24,0.21,0.24,1769
28-Nov-24,0.23,0.23,0.21,0.21,260
27-Nov-24,0.22,0.24,0.22,0.23,1842
26-Nov-24,0.23,0.25,0.22,0.23,2986
25-Nov-24,0.23,0.25,0.23,0.23,1181
22-Nov-24,0.23,0.25,0.23,0.23,2201
21-Nov-24,0.25,0.26,0.24,0.24,2011
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

*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