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
14/08/2026	-3,03%	-0,01	0,32	0,34	0,32	0,34	9K	22
13/08/2026	3,12%	0,01	0,33	0,33	0,33	0,34	567	13
12/08/2026	0,00%	0,00	0,32	0,32	0,32	0,34	24	3
11/08/2026	-3,03%	-0,01	0,32	0,32	0,32	0,32	134	4
10/08/2026	0,00%	0,00	0,33	0,33	0,32	0,33	5K	10
07/08/2026	-2,94%	-0,01	0,33	0,33	0,33	0,33	1K	9
06/08/2026	0,00%	0,00	0,34	0,34	0,34	0,34	3K	4
05/08/2026	0,00%	0,00	0,34	0,34	0,34	0,34	1K	3
04/08/2026	3,03%	0,01	0,34	0,34	0,33	0,34	1K	7
03/08/2026	0,00%	0,00	0,33	0,34	0,33	0,34	440	5
31/07/2026	0,00%	0,00	0,33	0,33	0,33	0,33	5K	211
30/07/2026	-2,94%	-0,01	0,33	0,34	0,33	0,34	3K	7
29/07/2026	3,03%	0,01	0,34	0,33	0,33	0,34	961	7
28/07/2026	0,00%	0,00	0,33	0,33	0,33	0,34	2K	7
27/07/2026	0,00%	0,00	0,33	0,33	0,33	0,33	171	6
24/07/2026	-2,94%	-0,01	0,33	0,33	0,33	0,33	136	6
23/07/2026	3,03%	0,01	0,34	0,33	0,33	0,34	2K	11
22/07/2026	-2,94%	-0,01	0,33	0,34	0,33	0,34	1K	5
21/07/2026	3,03%	0,01	0,34	0,33	0,33	0,34	243	88
20/07/2026	-2,94%	-0,01	0,33	0,33	0,33	0,34	10K	8
17/07/2026	3,03%	0,01	0,34	0,33	0,33	0,34	185	3
16/07/2026	0,00%	0,00	0,33	0,33	0,33	0,34	923	12
15/07/2026	-2,94%	-0,01	0,33	0,33	0,33	0,34	98	7
14/07/2026	0,00%	0,00	0,34	0,34	0,34	0,34	381	5
13/07/2026	3,03%	0,01	0,34	0,34	0,34	0,34	7	2
10/07/2026	-2,94%	-0,01	0,33	0,34	0,33	0,34	39	5
09/07/2026	3,03%	0,01	0,34	0,33	0,33	0,34	319	18
08/07/2026	0,00%	0,00	0,33	0,34	0,33	0,34	13	3
07/07/2026	0,00%	0,00	0,33	0,33	0,33	0,33	887	6
06/07/2026	0,00%	0,00	0,33	0,33	0,33	0,33	162	60
03/07/2026	0,00%	0,00	0,33	0,33	0,33	0,33	91	1
01/07/2026	-2,94%	-0,01	0,33	0,34	0,33	0,34	255	6
30/06/2026	0,00%	0,00	0,34	0,34	0,34	0,34	11	5
29/06/2026	3,03%	0,01	0,34	0,33	0,33	0,34	135	5
26/06/2026	0,00%	0,00	0,33	0,33	0,33	0,33	1	3
25/06/2026	0,00%	0,00	0,33	0,33	0,33	0,33	79	2
24/06/2026	0,00%	0,00	0,33	0,33	0,33	0,33	441	6
23/06/2026	0,00%	0,00	0,33	0,33	0,33	0,35	2K	21
22/06/2026	-2,94%	-0,01	0,33	0,34	0,33	0,34	1K	159
19/06/2026	3,03%	0,01	0,34	0,33	0,33	0,34	283	6
18/06/2026	-2,94%	-0,01	0,33	0,33	0,33	0,35	222	5
17/06/2026	0,00%	0,00	0,34	0,34	0,34	0,35	377	5
16/06/2026	3,03%	0,01	0,34	0,33	0,33	0,35	977	5
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	-	-	0,33	0,33	0,33	0,34	195	13

Date,Open,High,Low,Close,Volume
14-Aug-26,0.34,0.34,0.32,0.32,8662
13-Aug-26,0.33,0.34,0.33,0.33,567
12-Aug-26,0.32,0.34,0.32,0.32,24
11-Aug-26,0.32,0.32,0.32,0.32,134
10-Aug-26,0.33,0.33,0.32,0.33,4672
07-Aug-26,0.33,0.33,0.33,0.33,1320
06-Aug-26,0.34,0.34,0.34,0.34,3410
05-Aug-26,0.34,0.34,0.34,0.34,1028
04-Aug-26,0.34,0.34,0.33,0.34,1119
03-Aug-26,0.34,0.34,0.33,0.33,440
31-Jul-26,0.33,0.33,0.33,0.33,4684
30-Jul-26,0.34,0.34,0.33,0.33,3143
29-Jul-26,0.33,0.34,0.33,0.34,961
28-Jul-26,0.33,0.34,0.33,0.33,1950
27-Jul-26,0.33,0.33,0.33,0.33,171
24-Jul-26,0.33,0.33,0.33,0.33,136
23-Jul-26,0.33,0.34,0.33,0.34,2499
22-Jul-26,0.34,0.34,0.33,0.33,1499
21-Jul-26,0.33,0.34,0.33,0.34,243
20-Jul-26,0.33,0.34,0.33,0.33,9999
17-Jul-26,0.33,0.34,0.33,0.34,185
16-Jul-26,0.33,0.34,0.33,0.33,923
15-Jul-26,0.33,0.34,0.33,0.33,98
14-Jul-26,0.34,0.34,0.34,0.34,381
13-Jul-26,0.34,0.34,0.34,0.34,7
10-Jul-26,0.34,0.34,0.33,0.33,39
09-Jul-26,0.33,0.34,0.33,0.34,319
08-Jul-26,0.34,0.34,0.33,0.33,13
07-Jul-26,0.33,0.33,0.33,0.33,887
06-Jul-26,0.33,0.33,0.33,0.33,162
03-Jul-26,0.33,0.33,0.33,0.33,91
01-Jul-26,0.34,0.34,0.33,0.33,255
30-Jun-26,0.34,0.34,0.34,0.34,11
29-Jun-26,0.33,0.34,0.33,0.34,135
26-Jun-26,0.33,0.33,0.33,0.33,1
25-Jun-26,0.33,0.33,0.33,0.33,79
24-Jun-26,0.33,0.33,0.33,0.33,441
23-Jun-26,0.33,0.35,0.33,0.33,1877
22-Jun-26,0.34,0.34,0.33,0.33,1040
19-Jun-26,0.33,0.34,0.33,0.34,283
18-Jun-26,0.33,0.35,0.33,0.33,222
17-Jun-26,0.34,0.35,0.34,0.34,377
16-Jun-26,0.33,0.35,0.33,0.34,977
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

*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