papéis
login
mais

Cotação atual, histórico e gráfico do papel: KNRI11

compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos

Papel:
Quantidade de pregões:
Período:


adicionar papel a sua lista

empresa: knri11

-

Cotação atual: (-)
carregando cotação

Cotação Variação % Variação
- - -
Abertura Mínimo Máximo
- - -


candle  |  linear  |  OHLC    MM1   MM2



DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
22/06/2021-0,89%-1,25138,91140,62138,50140,6710M7.428
21/06/2021-0,29%-0,41140,16141,00140,02141,007M4.787
18/06/2021-0,63%-0,89140,57141,50140,57141,885M5.857
17/06/20210,21%0,29141,46141,17140,65141,855M2.899
16/06/2021-0,25%-0,36141,17141,74141,03141,755M3.283
15/06/20210,13%0,18141,53141,35140,98141,915M4.027
14/06/2021-0,36%-0,51141,35141,50141,07141,905M3.970
11/06/20210,68%0,96141,86140,90140,90141,993M2.311
10/06/2021-0,19%-0,27140,90141,48140,75141,925M6.288
09/06/2021-0,08%-0,12141,17141,29141,05141,706M4.331
08/06/2021-0,15%-0,21141,29141,73141,00142,757M6.192
07/06/2021-0,07%-0,10141,50141,84141,32142,956M4.633
04/06/20210,04%0,06141,60142,00141,08142,687M7.506
02/06/2021-0,51%-0,72141,54142,35141,45143,986M7.087
01/06/2021-1,02%-1,46142,26144,50142,00144,507M8.820
31/05/20210,31%0,45143,72143,18142,80145,005M4.673
28/05/20210,88%1,25143,27142,99142,21145,006M5.726
27/05/2021-0,27%-0,38142,02144,21141,41144,838M5.587
26/05/2021-1,66%-2,40142,40144,99142,40145,005M5.294
25/05/2021-0,47%-0,68144,80145,20144,50147,006M4.451
24/05/20210,19%0,28145,48144,80144,50145,485M3.949
21/05/20210,23%0,33145,20145,37144,84147,294M2.969
20/05/2021-0,16%-0,23144,87145,49144,80145,504M2.781
19/05/2021-1,31%-1,92145,10147,29144,78147,296M5.607
18/05/2021-0,53%-0,78147,02148,01147,02148,963M3.491
17/05/2021-0,81%-1,21147,80149,01147,52150,005M3.713
14/05/2021-0,09%-0,13149,01149,51148,80150,974M5.349
13/05/2021-0,73%-1,09149,14150,38149,00151,294M4.044
12/05/20210,16%0,24150,23150,00150,00151,494M2.604
11/05/20211,05%1,56149,99148,43148,43150,003M2.603
10/05/20210,56%0,83148,43147,76147,71148,974M4.218
07/05/2021-0,16%-0,24147,60147,93147,52149,006M4.701
06/05/20210,23%0,34147,84147,31147,25148,115M2.864
05/05/2021-0,73%-1,09147,50148,59147,07148,746M3.879
04/05/20210,13%0,19148,59148,70148,40149,834M2.945
03/05/2021-0,50%-0,75148,40149,16146,32149,504M3.834
30/04/20210,09%0,14149,15149,20148,12149,497M5.556
29/04/2021-1,82%-2,76149,01151,75149,01151,988M6.904
28/04/20210,20%0,30151,77151,47151,47152,305M2.808
27/04/20210,05%0,07151,47151,35151,15152,284M2.690
26/04/20210,73%1,10151,40150,30150,09152,004M3.400
23/04/20210,19%0,29150,30150,19149,90150,463M2.029
22/04/2021-0,19%-0,28150,01150,52150,01151,003M2.303
20/04/20210,13%0,20150,29150,10149,94150,484M2.442
19/04/2021-0,48%-0,72150,09150,81149,50151,444M3.120
16/04/2021-0,36%-0,54150,81151,37149,96151,794M3.224
15/04/2021-0,10%-0,15151,35151,50151,00151,853M3.141
14/04/20210,40%0,61151,50151,01150,95151,982M2.061
13/04/2021-0,07%-0,11150,89151,00150,62152,804M3.497
12/04/20210,55%0,82151,00150,31149,60151,004M3.399
09/04/2021-0,15%-0,22150,18150,60148,81152,384M3.558
08/04/2021-0,07%-0,10150,40150,50149,90151,954M4.694
07/04/20211,35%2,00150,50148,46147,99151,005M3.048
06/04/2021-2,17%-3,30148,50152,11147,03152,756M3.907
05/04/2021-1,09%-1,67151,80153,50150,04153,904M4.244
01/04/20210,48%0,74153,47152,75152,75155,993M2.795
31/03/20211,82%2,73152,73150,01150,01152,984M2.647
30/03/20212,34%3,43150,00146,57146,50150,444M3.260
29/03/20211,46%2,11146,57144,60144,46146,775M3.032
26/03/20211,36%1,94144,46142,52142,52144,935M3.735
25/03/20210,08%0,12142,52142,56142,21142,995M5.016
24/03/2021-1,11%-1,60142,40144,47142,00145,307M6.499
23/03/2021-0,95%-1,38144,00145,38144,00146,356M5.825
22/03/2021-0,69%-1,01145,38146,38145,06146,395M6.269
19/03/2021-0,74%-1,09146,39147,48146,00147,506M5.390
18/03/2021-1,46%-2,18147,48149,66145,86149,988M8.632
17/03/2021-0,91%-1,38149,66151,04149,11151,298M5.724
16/03/2021-0,47%-0,71151,04151,99149,76151,996M3.399
15/03/2021-0,45%-0,69151,75152,50151,75152,715M3.409
12/03/2021-0,14%-0,21152,44152,50152,15152,965M4.313
11/03/20210,03%0,05152,65152,60152,00153,004M2.526
10/03/2021-0,90%-1,39152,60153,96151,71153,974M3.434
09/03/2021-0,16%-0,25153,99154,37153,65154,924M3.059
08/03/20210,16%0,24154,24154,00154,00154,604M2.829
05/03/2021-0,37%-0,57154,00154,57154,00154,983M2.328
04/03/2021-0,41%-0,63154,57155,20154,56155,746M3.032
03/03/2021-0,35%-0,55155,20155,49155,00155,744M2.799
02/03/2021-0,95%-1,49155,75157,24155,50157,844M3.581
01/03/2021-0,66%-1,05157,24158,28157,00158,285M3.140
26/02/20210,25%0,39158,29157,90157,70158,304M2.451
25/02/2021-0,16%-0,25157,90158,30157,52158,534M2.543
24/02/20210,21%0,33158,15157,82157,51158,303M1.992
23/02/2021-0,21%-0,33157,82158,51157,37159,005M3.098
22/02/2021-0,65%-1,04158,15158,65157,50158,886M3.758
19/02/20210,24%0,38159,19158,80158,75159,494M2.758
18/02/2021-0,75%-1,20158,81159,90158,80159,905M4.151
17/02/20210,08%0,12160,01159,89159,00160,514M2.950
12/02/20210,72%1,14159,89158,80158,55159,985M3.466
11/02/20210,23%0,36158,75158,41158,03160,695M3.284
10/02/20210,16%0,25158,39158,13157,90158,753M2.135
09/02/2021-0,18%-0,28158,14158,27158,10158,424M2.286
08/02/2021-0,05%-0,08158,42158,69158,21158,704M3.793
05/02/20210,44%0,70158,50158,29158,00158,884M2.925
04/02/2021-0,45%-0,72157,80158,54157,80159,235M2.916
03/02/2021-0,79%-1,27158,52159,55158,42159,994M3.044
02/02/20210,78%1,23159,79158,38158,38159,803M2.541
01/02/2021-0,78%-1,24158,56159,80158,26159,804M2.976
29/01/20210,23%0,37159,80159,43157,02159,906M3.800
28/01/20210,46%0,73159,43158,65158,50159,874M2.854
27/01/2021-0,28%-0,45158,70159,15158,42159,745M2.588
26/01/20210,28%0,44159,15158,71158,50159,995M3.471
22/01/2021-0,56%-0,89158,71159,59158,50159,604M2.457
21/01/2021-0,25%-0,40159,60160,00159,00160,003M2.137
20/01/20210,00%0,00160,00160,00159,56160,004M2.690
19/01/20210,13%0,20160,00159,80157,33160,009M3.849
18/01/2021-0,19%-0,30159,80160,33159,69161,456M3.578
15/01/20210,05%0,08160,10159,50159,50160,106M3.365
14/01/20210,36%0,58160,02159,50159,50160,225M2.697
13/01/2021-0,04%-0,06159,44159,92159,37160,205M2.817
12/01/2021-0,19%-0,30159,50160,03159,50160,375M2.895
11/01/20210,16%0,25159,80159,55159,01160,207M3.715
08/01/2021-0,25%-0,40159,55159,94158,99160,056M3.570
07/01/20210,06%0,09159,95159,84159,55159,954M3.110
06/01/20210,04%0,06159,86159,50159,04160,475M4.066
05/01/2021-0,54%-0,87159,80161,00159,80161,495M4.723
04/01/2021-1,02%-1,65160,67162,30159,48162,307M7.313
30/12/2020-1,27%-2,09162,32164,91161,15165,005M2.723
29/12/20201,16%1,89164,41162,79162,60165,004M2.020
28/12/20200,51%0,83162,52161,69161,15162,954M2.319
23/12/20201,35%2,16161,69159,53159,34161,894M2.105
22/12/20200,36%0,57159,53158,95158,00160,004M2.493
21/12/20200,23%0,36158,96158,60156,00159,424M3.289
18/12/20200,44%0,70158,60158,00157,86159,844M3.652
17/12/2020-0,26%-0,41157,90158,35157,80159,004M2.309
16/12/20200,34%0,53158,31157,88157,40158,753M2.796
15/12/20201,79%2,78157,78155,00155,00158,006M3.796
14/12/20200,89%1,37155,00153,50153,25155,518M6.860
11/12/2020-0,17%-0,26153,63153,89153,01153,895M5.733
10/12/2020-0,91%-1,41153,89155,20149,88155,307M5.294
09/12/2020-0,36%-0,56155,30156,90155,01156,906M4.501
08/12/2020-0,22%-0,34155,86156,18155,43156,184M3.570
07/12/2020-0,56%-0,88156,20157,10156,04157,435M4.851
04/12/2020-0,41%-0,64157,08157,75156,14157,907M5.124
03/12/2020--157,72157,92157,51158,164M5.505


*exoneração de responsabilidade e termos de uso


compartilhe o ibovX
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos


baixe o app do ibovX
app android
app ios


© 2017-2021 ibovX
Todos os direitos reservados. (v3.4.2)
www.ibovx.com.br
Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito