Cotação atual, histórico e gráfico do papel: KNRI11

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 KNRI11:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
24/04/2024	-0,07%	-0,12	162,71	163,48	162,51	163,49	3M	4.396
23/04/2024	-0,48%	-0,78	162,83	163,74	162,70	164,53	7M	6.526
22/04/2024	-0,67%	-1,11	163,61	164,39	163,58	164,80	4M	5.371
19/04/2024	0,47%	0,77	164,72	163,89	163,05	165,00	6M	3.478
18/04/2024	0,54%	0,88	163,95	163,25	162,52	164,50	5M	5.285
17/04/2024	-0,14%	-0,23	163,07	163,10	162,79	163,30	3M	3.442
16/04/2024	-0,51%	-0,84	163,30	164,64	163,11	164,66	3M	2.926
15/04/2024	-0,28%	-0,46	164,14	164,51	163,81	164,67	4M	5.202
12/04/2024	0,37%	0,60	164,60	164,00	163,61	164,65	3M	3.123
11/04/2024	0,13%	0,22	164,00	163,90	163,62	164,00	3M	2.793
10/04/2024	0,20%	0,33	163,78	163,45	163,31	163,95	3M	3.854

09/04/2024	-0,14%	-0,23	163,45	163,68	163,01	163,88	5M	3.741
08/04/2024	0,28%	0,45	163,68	163,35	163,12	163,69	4M	5.430
05/04/2024	-0,07%	-0,12	163,23	163,35	162,99	163,51	3M	4.221
04/04/2024	0,18%	0,30	163,35	163,40	163,11	163,51	3M	4.291
03/04/2024	-0,26%	-0,42	163,05	163,47	162,98	163,50	3M	4.023
02/04/2024	0,32%	0,52	163,47	162,95	162,80	163,50	5M	4.199
01/04/2024	-2,07%	-3,45	162,95	165,15	162,87	165,15	6M	6.927
28/03/2024	0,91%	1,50	166,40	165,11	165,10	166,50	4M	5.910
27/03/2024	-0,36%	-0,60	164,90	164,97	164,22	165,95	3M	3.068
26/03/2024	-0,78%	-1,30	165,50	166,70	165,30	166,97	3M	3.596
25/03/2024	1,10%	1,81	166,80	165,14	165,00	166,80	5M	5.533
22/03/2024	0,28%	0,46	164,99	164,20	164,00	165,14	2M	2.519
21/03/2024	-0,25%	-0,42	164,53	165,33	164,20	165,80	3M	4.217
20/03/2024	-0,62%	-1,03	164,95	165,85	164,72	165,87	3M	5.273
19/03/2024	0,90%	1,48	165,98	164,50	164,50	166,00	3M	2.879
18/03/2024	-0,42%	-0,70	164,50	165,20	164,16	165,90	3M	3.843
15/03/2024	0,29%	0,47	165,20	164,81	164,50	165,50	4M	3.540
14/03/2024	-0,02%	-0,03	164,73	164,80	164,32	164,99	3M	3.777
13/03/2024	0,23%	0,38	164,76	164,30	164,20	164,91	2M	2.402
12/03/2024	-0,18%	-0,29	164,38	164,67	164,12	164,68	3M	2.540
11/03/2024	0,05%	0,08	164,67	164,59	164,12	164,80	2M	2.866
08/03/2024	-0,04%	-0,07	164,59	164,66	163,63	164,80	4M	3.047
07/03/2024	0,71%	1,16	164,66	163,50	163,50	164,95	3M	4.201
06/03/2024	-0,22%	-0,36	163,50	163,87	163,16	164,47	4M	5.437
05/03/2024	0,28%	0,46	163,86	163,40	163,40	164,87	5M	3.631
04/03/2024	-0,18%	-0,30	163,40	163,75	163,05	164,40	5M	4.154
01/03/2024	-1,70%	-2,83	163,70	165,53	163,70	166,53	5M	8.594
29/02/2024	0,38%	0,63	166,53	165,91	165,60	166,99	4M	5.580
28/02/2024	1,16%	1,90	165,90	164,09	164,01	166,67	4M	3.205
27/02/2024	-1,49%	-2,48	164,00	166,65	163,00	166,95	9M	6.345
26/02/2024	-0,22%	-0,37	166,48	166,54	165,65	166,68	4M	3.840
23/02/2024	0,69%	1,15	166,85	165,70	165,50	167,05	4M	3.400
22/02/2024	-0,16%	-0,27	165,70	165,97	164,32	166,74	5M	4.713
21/02/2024	0,00%	0,00	165,97	165,97	165,43	166,75	3M	3.169
20/02/2024	0,37%	0,61	165,97	165,36	165,02	166,59	4M	3.864
19/02/2024	0,67%	1,10	165,36	164,99	164,30	165,50	4M	5.392
16/02/2024	0,03%	0,05	164,26	164,29	164,05	165,00	4M	5.689
15/02/2024	0,56%	0,92	164,21	163,29	163,29	164,98	4M	4.010
14/02/2024	-0,01%	-0,01	163,29	163,30	163,00	163,40	2M	2.775
09/02/2024	0,37%	0,60	163,30	162,81	162,62	163,37	4M	4.554
08/02/2024	0,06%	0,10	162,70	162,61	162,61	163,49	4M	6.266
07/02/2024	0,47%	0,76	162,60	161,56	161,50	163,00	4M	6.636
06/02/2024	0,02%	0,04	161,84	161,80	161,00	161,85	5M	3.214
05/02/2024	0,03%	0,05	161,80	161,75	161,41	161,85	3M	3.235
02/02/2024	-0,10%	-0,16	161,75	161,91	161,15	161,91	3M	2.229
01/02/2024	-1,27%	-2,09	161,91	163,00	161,15	163,80	6M	6.711
31/01/2024	-0,16%	-0,27	164,00	164,66	163,89	165,18	5M	4.295
30/01/2024	-0,96%	-1,60	164,27	165,87	164,27	166,50	5M	4.532
29/01/2024	-0,29%	-0,48	165,87	166,25	164,25	166,67	5M	7.416
26/01/2024	1,07%	1,76	166,35	164,59	164,59	166,49	4M	3.493
25/01/2024	0,81%	1,33	164,59	163,26	163,25	164,98	3M	3.336
24/01/2024	-0,25%	-0,41	163,26	163,67	163,03	164,24	3M	3.015
23/01/2024	-0,50%	-0,82	163,67	164,49	162,40	164,84	7M	4.247
22/01/2024	-0,40%	-0,66	164,49	165,15	164,28	165,20	3M	3.116
19/01/2024	0,02%	0,03	165,15	165,12	164,87	165,94	3M	4.599
18/01/2024	-0,36%	-0,60	165,12	165,72	164,53	166,25	3M	2.721
17/01/2024	0,01%	0,02	165,72	165,69	165,28	166,20	3M	5.412
16/01/2024	-0,57%	-0,95	165,70	166,35	165,04	166,50	7M	7.025
15/01/2024	1,15%	1,90	166,65	164,75	164,75	166,89	4M	5.052
12/01/2024	0,15%	0,25	164,75	164,50	164,20	165,45	4M	4.609
11/01/2024	-0,78%	-1,30	164,50	165,47	164,50	165,77	3M	2.834
10/01/2024	1,26%	2,06	165,80	163,74	163,48	165,80	3M	5.127
09/01/2024	-0,06%	-0,10	163,74	163,85	163,71	164,89	4M	5.232
08/01/2024	-0,36%	-0,60	163,84	164,44	163,52	164,98	5M	5.038
05/01/2024	-0,22%	-0,36	164,44	164,80	164,25	165,50	2M	3.390
04/01/2024	-0,40%	-0,66	164,80	165,46	164,12	165,50	3M	5.708
03/01/2024	0,19%	0,31	165,46	165,15	164,32	165,82	3M	5.458
02/01/2024	-0,21%	-0,35	165,15	164,97	164,02	165,20	3M	4.224
28/12/2023	0,00%	0,00	165,50	165,50	165,00	166,90	5M	7.850
27/12/2023	0,49%	0,80	165,50	164,69	164,30	165,90	3M	2.357
26/12/2023	1,30%	2,11	164,70	162,92	162,92	164,80	4M	4.613
22/12/2023	-0,80%	-1,31	162,59	163,90	162,59	164,62	4M	7.225
21/12/2023	1,77%	2,85	163,90	161,89	161,05	164,87	6M	5.105
20/12/2023	0,28%	0,45	161,05	160,61	160,60	162,47	3M	4.414
19/12/2023	0,31%	0,49	160,60	160,11	160,11	160,89	3M	4.290
18/12/2023	-0,55%	-0,89	160,11	160,85	159,71	160,95	4M	6.827
15/12/2023	0,62%	1,00	161,00	160,00	159,92	161,00	4M	5.350
14/12/2023	0,10%	0,16	160,00	159,84	159,58	160,67	4M	7.787
13/12/2023	0,09%	0,14	159,84	159,70	158,00	160,20	4M	3.789
12/12/2023	0,73%	1,15	159,70	158,55	158,50	160,42	4M	4.244
11/12/2023	-0,84%	-1,34	158,55	159,89	158,55	159,89	4M	3.808
08/12/2023	-0,01%	-0,01	159,89	159,87	159,48	159,90	2M	2.328
07/12/2023	0,06%	0,10	159,90	159,80	159,31	161,00	3M	2.826
06/12/2023	-0,12%	-0,19	159,80	159,99	159,40	160,70	4M	2.760
05/12/2023	1,14%	1,81	159,99	158,18	158,18	159,99	3M	3.745
04/12/2023	0,11%	0,18	158,18	158,01	157,99	159,62	6M	7.091
01/12/2023	-0,94%	-1,50	158,00	158,85	157,31	161,07	6M	6.920
30/11/2023	0,37%	0,59	159,50	159,01	159,00	160,47	3M	3.484
29/11/2023	0,01%	0,01	158,91	158,90	158,58	160,00	4M	6.313
28/11/2023	0,24%	0,38	158,90	158,70	158,34	158,95	3M	3.428
27/11/2023	-1,54%	-2,48	158,52	160,97	158,51	160,97	6M	8.701
24/11/2023	1,48%	2,35	161,00	158,65	158,50	161,03	5M	5.471
23/11/2023	-0,35%	-0,55	158,65	159,24	158,40	160,00	4M	3.007
22/11/2023	-1,62%	-2,62	159,20	161,30	159,20	161,73	5M	3.135
21/11/2023	0,00%	0,00	161,82	161,49	160,77	161,82	4M	4.888
20/11/2023	-0,02%	-0,04	161,82	162,09	161,09	162,09	2M	2.371
17/11/2023	0,09%	0,14	161,86	161,71	160,65	162,46	3M	2.305
16/11/2023	0,44%	0,71	161,72	161,00	160,65	162,11	4M	3.192
14/11/2023	0,73%	1,16	161,01	159,85	159,84	161,98	5M	5.181
13/11/2023	-0,75%	-1,21	159,85	161,06	159,85	162,00	4M	3.895
10/11/2023	-0,51%	-0,82	161,06	161,88	160,26	161,99	3M	2.692
09/11/2023	0,16%	0,26	161,88	161,65	160,82	162,27	4M	3.820
08/11/2023	-0,30%	-0,48	161,62	162,10	161,00	162,85	3M	4.344
07/11/2023	1,22%	1,95	162,10	160,15	160,15	162,31	4M	4.491
06/11/2023	0,39%	0,62	160,15	159,54	158,00	160,50	4M	4.870
03/11/2023	1,21%	1,90	159,53	157,37	157,37	161,69	6M	5.631
01/11/2023	-1,28%	-2,05	157,63	158,68	157,26	158,89	3M	3.837
31/10/2023	-0,08%	-0,13	159,68	160,02	158,90	160,40	3M	3.427
30/10/2023	-0,27%	-0,43	159,81	160,23	159,50	160,50	2M	2.933
27/10/2023	1,07%	1,69	160,24	158,55	158,55	160,57	4M	4.233
26/10/2023	-1,10%	-1,77	158,55	159,84	158,11	160,95	4M	4.548
25/10/2023	0,62%	0,99	160,32	159,43	159,11	160,99	4M	4.725
24/10/2023	0,35%	0,55	159,33	158,85	158,78	160,50	5M	4.110
23/10/2023	0,30%	0,48	158,78	158,30	157,50	159,00	4M	4.506
20/10/2023	0,51%	0,80	158,30	157,50	157,35	158,44	3M	2.632
19/10/2023	-0,67%	-1,06	157,50	159,00	157,32	159,68	6M	7.929
18/10/2023	-0,90%	-1,44	158,56	160,00	158,51	160,04	5M	7.350
17/10/2023	-0,89%	-1,43	160,00	161,43	159,55	162,38	3M	3.674
16/10/2023	-1,11%	-1,82	161,43	163,00	160,75	163,25	4M	5.662
13/10/2023	1,40%	2,25	163,25	161,25	161,25	163,70	4M	2.134
11/10/2023	0,94%	1,50	161,00	159,50	159,05	161,62	3M	4.477
10/10/2023	1,27%	2,00	159,50	157,75	157,05	159,50	4M	5.155
09/10/2023	-	-	157,50	158,30	157,00	159,00	4M	5.047

Date,Open,High,Low,Close,Volume
24-Apr-24,163.48,163.49,162.51,162.71,3113490
23-Apr-24,163.74,164.53,162.70,162.83,7199187
22-Apr-24,164.39,164.80,163.58,163.61,4418698
19-Apr-24,163.89,165.00,163.05,164.72,5530482
18-Apr-24,163.25,164.50,162.52,163.95,4865381
17-Apr-24,163.10,163.30,162.79,163.07,2804563
16-Apr-24,164.64,164.66,163.11,163.30,3059486
15-Apr-24,164.51,164.67,163.81,164.14,3710421
12-Apr-24,164.00,164.65,163.61,164.60,3136228
11-Apr-24,163.90,164.00,163.62,164.00,2727183
10-Apr-24,163.45,163.95,163.31,163.78,3043315
09-Apr-24,163.68,163.88,163.01,163.45,4523912
08-Apr-24,163.35,163.69,163.12,163.68,3634282
05-Apr-24,163.35,163.51,162.99,163.23,3260016
04-Apr-24,163.40,163.51,163.11,163.35,2827139
03-Apr-24,163.47,163.50,162.98,163.05,3455645
02-Apr-24,162.95,163.50,162.80,163.47,4775391
01-Apr-24,165.15,165.15,162.87,162.95,5931265
28-Mar-24,165.11,166.50,165.10,166.40,4247293
27-Mar-24,164.97,165.95,164.22,164.90,3209164
26-Mar-24,166.70,166.97,165.30,165.50,3273077
25-Mar-24,165.14,166.80,165.00,166.80,5117192
22-Mar-24,164.20,165.14,164.00,164.99,2247554
21-Mar-24,165.33,165.80,164.20,164.53,3327343
20-Mar-24,165.85,165.87,164.72,164.95,3278210
19-Mar-24,164.50,166.00,164.50,165.98,2954341
18-Mar-24,165.20,165.90,164.16,164.50,3171867
15-Mar-24,164.81,165.50,164.50,165.20,4051087
14-Mar-24,164.80,164.99,164.32,164.73,3156769
13-Mar-24,164.30,164.91,164.20,164.76,2308238
12-Mar-24,164.67,164.68,164.12,164.38,2708781
11-Mar-24,164.59,164.80,164.12,164.67,2375474
08-Mar-24,164.66,164.80,163.63,164.59,3978889
07-Mar-24,163.50,164.95,163.50,164.66,3054743
06-Mar-24,163.87,164.47,163.16,163.50,3997820
05-Mar-24,163.40,164.87,163.40,163.86,4583210
04-Mar-24,163.75,164.40,163.05,163.40,4956233
01-Mar-24,165.53,166.53,163.70,163.70,5405303
29-Feb-24,165.91,166.99,165.60,166.53,3646145
28-Feb-24,164.09,166.67,164.01,165.90,3518719
27-Feb-24,166.65,166.95,163.00,164.00,8906950
26-Feb-24,166.54,166.68,165.65,166.48,3520327
23-Feb-24,165.70,167.05,165.50,166.85,4421618
22-Feb-24,165.97,166.74,164.32,165.70,4660798
21-Feb-24,165.97,166.75,165.43,165.97,3014907
20-Feb-24,165.36,166.59,165.02,165.97,3887142
19-Feb-24,164.99,165.50,164.30,165.36,4409708
16-Feb-24,164.29,165.00,164.05,164.26,4425174
15-Feb-24,163.29,164.98,163.29,164.21,4169321
14-Feb-24,163.30,163.40,163.00,163.29,2260512
09-Feb-24,162.81,163.37,162.62,163.30,3890217
08-Feb-24,162.61,163.49,162.61,162.70,3828454
07-Feb-24,161.56,163.00,161.50,162.60,4144674
06-Feb-24,161.80,161.85,161.00,161.84,4601107
05-Feb-24,161.75,161.85,161.41,161.80,3215090
02-Feb-24,161.91,161.91,161.15,161.75,2811290
01-Feb-24,163.00,163.80,161.15,161.91,5880422
31-Jan-24,164.66,165.18,163.89,164.00,4769622
30-Jan-24,165.87,166.50,164.27,164.27,4503314
29-Jan-24,166.25,166.67,164.25,165.87,4921057
26-Jan-24,164.59,166.49,164.59,166.35,3512556
25-Jan-24,163.26,164.98,163.25,164.59,3152453
24-Jan-24,163.67,164.24,163.03,163.26,2828651
23-Jan-24,164.49,164.84,162.40,163.67,6780010
22-Jan-24,165.15,165.20,164.28,164.49,2795418
19-Jan-24,165.12,165.94,164.87,165.15,3019931
18-Jan-24,165.72,166.25,164.53,165.12,2943439
17-Jan-24,165.69,166.20,165.28,165.72,2723044
16-Jan-24,166.35,166.50,165.04,165.70,6818211
15-Jan-24,164.75,166.89,164.75,166.65,4408678
12-Jan-24,164.50,165.45,164.20,164.75,3574799
11-Jan-24,165.47,165.77,164.50,164.50,3361091
10-Jan-24,163.74,165.80,163.48,165.80,3182848
09-Jan-24,163.85,164.89,163.71,163.74,4461615
08-Jan-24,164.44,164.98,163.52,163.84,4573834
05-Jan-24,164.80,165.50,164.25,164.44,2416876
04-Jan-24,165.46,165.50,164.12,164.80,3108093
03-Jan-24,165.15,165.82,164.32,165.46,3430297
02-Jan-24,164.97,165.20,164.02,165.15,3449261
28-Dec-23,165.50,166.90,165.00,165.50,4968261
27-Dec-23,164.69,165.90,164.30,165.50,2769093
26-Dec-23,162.92,164.80,162.92,164.70,4078406
22-Dec-23,163.90,164.62,162.59,162.59,3897505
21-Dec-23,161.89,164.87,161.05,163.90,5765834
20-Dec-23,160.61,162.47,160.60,161.05,3438734
19-Dec-23,160.11,160.89,160.11,160.60,2697101
18-Dec-23,160.85,160.95,159.71,160.11,3699769
15-Dec-23,160.00,161.00,159.92,161.00,4009128
14-Dec-23,159.84,160.67,159.58,160.00,3957003
13-Dec-23,159.70,160.20,158.00,159.84,3566829
12-Dec-23,158.55,160.42,158.50,159.70,3755875
11-Dec-23,159.89,159.89,158.55,158.55,3796138
08-Dec-23,159.87,159.90,159.48,159.89,2211710
07-Dec-23,159.80,161.00,159.31,159.90,3147210
06-Dec-23,159.99,160.70,159.40,159.80,3500626
05-Dec-23,158.18,159.99,158.18,159.99,3242850
04-Dec-23,158.01,159.62,157.99,158.18,5568593
01-Dec-23,158.85,161.07,157.31,158.00,5753959
30-Nov-23,159.01,160.47,159.00,159.50,3143078
29-Nov-23,158.90,160.00,158.58,158.91,4301475
28-Nov-23,158.70,158.95,158.34,158.90,3203642
27-Nov-23,160.97,160.97,158.51,158.52,5895555
24-Nov-23,158.65,161.03,158.50,161.00,5353301
23-Nov-23,159.24,160.00,158.40,158.65,3971809
22-Nov-23,161.30,161.73,159.20,159.20,4941304
21-Nov-23,161.49,161.82,160.77,161.82,4043707
20-Nov-23,162.09,162.09,161.09,161.82,2483968
17-Nov-23,161.71,162.46,160.65,161.86,3415013
16-Nov-23,161.00,162.11,160.65,161.72,3625262
14-Nov-23,159.85,161.98,159.84,161.01,4888108
13-Nov-23,161.06,162.00,159.85,159.85,3886220
10-Nov-23,161.88,161.99,160.26,161.06,3168387
09-Nov-23,161.65,162.27,160.82,161.88,3689199
08-Nov-23,162.10,162.85,161.00,161.62,3373251
07-Nov-23,160.15,162.31,160.15,162.10,3511979
06-Nov-23,159.54,160.50,158.00,160.15,3834759
03-Nov-23,157.37,161.69,157.37,159.53,5554674
01-Nov-23,158.68,158.89,157.26,157.63,3167255
31-Oct-23,160.02,160.40,158.90,159.68,3086769
30-Oct-23,160.23,160.50,159.50,159.81,2346000
27-Oct-23,158.55,160.57,158.55,160.24,3587939
26-Oct-23,159.84,160.95,158.11,158.55,3964702
25-Oct-23,159.43,160.99,159.11,160.32,3629992
24-Oct-23,158.85,160.50,158.78,159.33,5127668
23-Oct-23,158.30,159.00,157.50,158.78,3682239
20-Oct-23,157.50,158.44,157.35,158.30,2726857
19-Oct-23,159.00,159.68,157.32,157.50,6415081
18-Oct-23,160.00,160.04,158.51,158.56,4792923
17-Oct-23,161.43,162.38,159.55,160.00,3288901
16-Oct-23,163.00,163.25,160.75,161.43,4022094
13-Oct-23,161.25,163.70,161.25,163.25,3584424
11-Oct-23,159.50,161.62,159.05,161.00,3204400
10-Oct-23,157.75,159.50,157.05,159.50,3620715
09-Oct-23,158.30,159.00,157.00,157.50,4289728

*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: KNRI11