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
25/03/2026	1,38%	2,26	166,39	164,35	164,05	166,48	16M	5.255
24/03/2026	-0,49%	-0,80	164,13	164,93	164,03	165,35	4M	2.857
23/03/2026	1,05%	1,71	164,93	162,99	162,23	164,93	6M	4.984
20/03/2026	-0,74%	-1,21	163,22	164,43	161,27	164,92	9M	9.303
19/03/2026	0,26%	0,43	164,43	163,73	163,73	164,53	5M	5.286
18/03/2026	-0,41%	-0,68	164,00	165,01	164,00	165,10	6M	3.832
17/03/2026	-0,03%	-0,05	164,68	164,70	164,20	165,00	5M	3.328

16/03/2026	-0,31%	-0,52	164,73	165,48	164,54	165,71	6M	5.619
13/03/2026	0,15%	0,24	165,25	165,35	164,89	166,19	8M	6.208
12/03/2026	-0,19%	-0,32	165,01	166,20	164,90	166,20	7M	5.974
11/03/2026	-0,21%	-0,35	165,33	165,68	165,00	165,99	8M	4.190
10/03/2026	-0,20%	-0,33	165,68	166,51	165,10	166,96	9M	3.911
09/03/2026	-0,99%	-1,66	166,01	167,67	166,00	167,67	7M	5.950
06/03/2026	1,62%	2,67	167,67	165,09	165,09	167,94	8M	6.023
05/03/2026	-0,87%	-1,45	165,00	166,45	165,00	166,58	6M	5.444
04/03/2026	1,03%	1,70	166,45	165,35	165,35	168,25	16M	6.647
03/03/2026	-1,51%	-2,53	164,75	167,69	164,61	167,69	10M	7.588
02/03/2026	-0,75%	-1,27	167,28	167,88	167,19	168,42	8M	4.928
27/02/2026	1,35%	2,25	168,55	166,30	165,99	168,55	6M	4.530
26/02/2026	0,30%	0,50	166,30	165,80	165,61	166,61	6M	3.340
25/02/2026	0,13%	0,21	165,80	165,82	165,40	166,93	8M	5.828
24/02/2026	0,21%	0,35	165,59	165,91	165,40	166,93	9M	3.086
23/02/2026	0,11%	0,18	165,24	165,06	164,60	166,16	7M	3.950
20/02/2026	-0,08%	-0,13	165,06	165,30	164,35	166,20	11M	11.437
19/02/2026	-0,46%	-0,76	165,19	165,95	165,19	166,59	5M	3.141
18/02/2026	-0,38%	-0,64	165,95	166,20	165,90	166,66	4M	2.700
13/02/2026	1,56%	2,56	166,59	164,30	164,26	166,73	6M	4.842
12/02/2026	-0,78%	-1,29	164,03	165,50	164,03	166,00	6M	2.616
11/02/2026	0,56%	0,92	165,32	164,41	164,20	165,91	7M	3.562
10/02/2026	-0,34%	-0,56	164,40	164,96	163,55	165,50	5M	3.603
09/02/2026	0,07%	0,11	164,96	164,85	163,91	165,92	7M	8.119
06/02/2026	0,92%	1,51	164,85	163,34	162,27	165,30	7M	6.506
05/02/2026	0,41%	0,66	163,34	162,68	161,70	164,22	8M	5.966
04/02/2026	0,92%	1,48	162,68	161,33	161,04	163,00	6M	4.436
03/02/2026	-0,32%	-0,52	161,20	161,72	160,27	162,71	10M	9.534
02/02/2026	-2,34%	-3,88	161,72	164,10	161,63	164,45	9M	6.553
30/01/2026	1,48%	2,41	165,60	163,50	163,26	166,62	8M	7.128
29/01/2026	-0,19%	-0,31	163,19	163,50	161,10	163,55	6M	5.294
28/01/2026	0,21%	0,35	163,50	163,33	162,76	163,84	5M	4.166
27/01/2026	-0,04%	-0,06	163,15	163,21	163,15	164,81	6M	6.243
26/01/2026	0,09%	0,15	163,21	163,06	162,86	164,28	6M	4.704
23/01/2026	0,34%	0,56	163,06	162,50	162,15	163,39	6M	5.225
22/01/2026	1,15%	1,85	162,50	160,65	160,65	162,94	7M	10.410
21/01/2026	0,75%	1,20	160,65	159,45	159,22	161,00	5M	5.008
20/01/2026	0,28%	0,44	159,45	159,01	158,00	159,50	7M	8.928
19/01/2026	-0,61%	-0,97	159,01	159,98	159,01	160,49	5M	4.378
16/01/2026	0,59%	0,94	159,98	158,90	158,85	160,00	4M	7.419
15/01/2026	0,43%	0,68	159,04	158,79	158,36	159,50	6M	6.300
14/01/2026	0,32%	0,51	158,36	158,24	157,88	159,38	5M	5.337
13/01/2026	-0,09%	-0,14	157,85	158,39	157,01	158,50	5M	5.164
12/01/2026	-0,59%	-0,93	157,99	159,00	157,99	159,71	6M	6.607
09/01/2026	0,58%	0,91	158,92	158,41	158,16	159,39	3M	4.189
08/01/2026	-0,76%	-1,21	158,01	159,14	158,01	159,20	5M	5.220
07/01/2026	0,77%	1,22	159,22	158,00	158,00	159,40	5M	3.717
06/01/2026	1,16%	1,81	158,00	156,19	156,19	158,41	6M	6.096
05/01/2026	2,06%	3,16	156,19	153,49	152,67	156,20	7M	7.188
02/01/2026	-0,50%	-0,77	153,03	155,34	153,00	155,95	8M	5.316
30/12/2025	-3,16%	-5,02	153,80	159,50	153,80	159,58	7M	5.242
29/12/2025	-0,18%	-0,28	158,82	159,85	157,73	159,85	6M	5.581
26/12/2025	1,93%	3,02	159,10	155,79	155,53	159,10	19M	9.677
23/12/2025	2,22%	3,39	156,08	152,69	152,69	156,08	6M	4.410
22/12/2025	0,61%	0,92	152,69	153,29	152,18	153,43	6M	4.600
19/12/2025	0,91%	1,37	151,77	151,19	150,61	153,30	7M	9.749
18/12/2025	0,27%	0,40	150,40	151,00	150,03	151,70	5M	5.935
17/12/2025	0,61%	0,91	150,00	149,13	148,46	150,00	4M	5.681
16/12/2025	-0,13%	-0,19	149,09	148,98	148,64	149,36	6M	5.598
15/12/2025	0,29%	0,43	149,28	149,23	148,55	149,97	8M	6.659
12/12/2025	-0,39%	-0,58	148,85	150,73	148,21	151,73	7M	10.056
11/12/2025	-0,03%	-0,05	149,43	149,99	149,30	151,00	4M	3.749
10/12/2025	0,01%	0,02	149,48	149,80	149,31	150,28	4M	4.899
09/12/2025	-0,32%	-0,48	149,46	150,79	149,27	150,79	4M	5.815
08/12/2025	0,09%	0,14	149,94	150,47	149,78	151,01	5M	5.036
05/12/2025	-0,03%	-0,04	149,80	150,38	149,80	151,54	5M	5.669
04/12/2025	0,00%	0,00	149,84	150,00	149,61	150,46	5M	5.418
03/12/2025	-0,43%	-0,65	149,84	151,60	149,70	151,72	5M	6.003
02/12/2025	-0,54%	-0,81	150,49	151,30	150,45	151,86	7M	10.038
01/12/2025	0,35%	0,53	151,30	150,10	148,81	151,30	9M	7.175
28/11/2025	2,15%	3,17	150,77	148,44	148,07	150,77	7M	9.586
27/11/2025	0,40%	0,59	147,60	147,61	147,20	148,60	6M	6.258
26/11/2025	-1,28%	-1,90	147,01	148,91	147,00	148,95	6M	7.450
25/11/2025	0,99%	1,46	148,91	147,98	147,45	149,00	5M	4.527
24/11/2025	-0,14%	-0,20	147,45	147,90	146,34	148,34	8M	7.933
21/11/2025	0,82%	1,20	147,65	146,45	146,22	147,65	6M	6.269
19/11/2025	0,31%	0,45	146,45	146,29	146,00	146,80	5M	4.410
18/11/2025	-0,10%	-0,15	146,00	146,45	146,00	146,53	4M	5.459
17/11/2025	-0,23%	-0,34	146,15	146,92	146,15	146,97	6M	5.708
14/11/2025	0,27%	0,39	146,49	146,52	146,12	147,35	5M	6.190
13/11/2025	-0,61%	-0,90	146,10	147,60	146,10	147,60	5M	5.124
12/11/2025	0,62%	0,90	147,00	146,29	146,29	147,82	4M	4.234
11/11/2025	0,34%	0,50	146,10	145,61	145,61	146,89	4M	3.092
10/11/2025	-0,34%	-0,49	145,60	146,21	145,38	146,60	4M	3.896
07/11/2025	0,35%	0,51	146,09	145,70	145,70	146,80	4M	3.812
06/11/2025	-0,03%	-0,04	145,58	145,80	145,30	146,89	7M	3.494
05/11/2025	-0,45%	-0,66	145,62	147,00	145,48	147,05	4M	4.167
04/11/2025	0,33%	0,48	146,28	145,86	145,69	146,94	5M	5.737
03/11/2025	-1,88%	-2,80	145,80	148,15	145,62	148,15	9M	8.189
31/10/2025	0,68%	1,01	148,60	147,59	147,51	148,86	4M	4.569
30/10/2025	-0,28%	-0,41	147,59	147,03	146,77	148,12	4M	3.772
29/10/2025	1,23%	1,80	148,00	146,36	146,36	148,00	4M	3.843
28/10/2025	-0,44%	-0,65	146,20	146,49	146,00	147,78	5M	6.674
27/10/2025	0,95%	1,38	146,85	145,47	145,47	146,85	5M	6.103
24/10/2025	0,32%	0,47	145,47	145,35	145,04	145,95	6M	5.149
23/10/2025	-0,68%	-1,00	145,00	146,00	145,00	146,25	5M	4.686
22/10/2025	-0,02%	-0,03	146,00	146,18	145,15	147,00	7M	5.840
21/10/2025	0,70%	1,01	146,03	145,15	145,06	146,57	8M	8.454
20/10/2025	-0,40%	-0,58	145,02	145,76	145,02	146,18	6M	4.858
17/10/2025	-0,27%	-0,40	145,60	146,40	145,60	147,35	5M	4.316
16/10/2025	-0,26%	-0,38	146,00	146,41	145,56	147,09	6M	5.085
15/10/2025	0,25%	0,37	146,38	146,01	145,85	146,67	5M	4.843
14/10/2025	0,97%	1,40	146,01	144,89	144,68	146,44	4M	4.525
13/10/2025	-0,79%	-1,15	144,61	145,76	144,21	146,37	6M	7.358
10/10/2025	0,61%	0,88	145,76	144,79	144,37	145,76	6M	5.510
09/10/2025	0,19%	0,28	144,88	144,60	144,00	144,90	3M	2.841
08/10/2025	0,17%	0,25	144,60	144,07	144,07	144,75	5M	4.940
07/10/2025	-0,32%	-0,46	144,35	144,96	144,33	145,30	5M	5.971
06/10/2025	-0,27%	-0,39	144,81	145,25	144,40	146,38	4M	4.954
03/10/2025	0,62%	0,89	145,20	145,06	143,91	145,36	4M	4.414
02/10/2025	-0,65%	-0,95	144,31	145,90	144,31	146,60	6M	6.870
01/10/2025	-1,85%	-2,74	145,26	146,76	145,26	146,94	4M	4.312
30/09/2025	0,17%	0,25	148,00	148,20	147,31	148,99	5M	7.283
29/09/2025	-0,05%	-0,07	147,75	148,00	147,70	149,49	7M	7.827
26/09/2025	0,18%	0,27	147,82	147,55	147,52	148,69	5M	4.834
25/09/2025	0,03%	0,05	147,55	147,85	147,50	148,80	5M	5.616
24/09/2025	-0,34%	-0,51	147,50	148,17	147,23	148,49	5M	5.368
23/09/2025	0,35%	0,51	148,01	148,00	147,50	148,78	4M	4.724
22/09/2025	0,61%	0,90	147,50	147,20	146,71	148,00	5M	3.754
19/09/2025	-1,18%	-1,75	146,60	148,33	146,60	148,85	10M	5.724
18/09/2025	0,73%	1,08	148,35	147,32	147,32	148,50	4M	3.159
17/09/2025	0,30%	0,44	147,27	147,00	146,83	147,74	4M	2.965
16/09/2025	0,44%	0,64	146,83	146,15	145,20	146,89	5M	5.509
15/09/2025	1,04%	1,50	146,19	144,89	144,33	146,28	5M	5.352
12/09/2025	1,89%	2,69	144,69	143,09	142,23	144,98	5M	6.734
11/09/2025	-0,77%	-1,10	142,00	143,20	142,00	143,20	4M	4.159
10/09/2025	-	-	143,10	142,02	141,31	143,20	6M	6.318

Date,Open,High,Low,Close,Volume
25-Mar-26,164.35,166.48,164.05,166.39,15992390
24-Mar-26,164.93,165.35,164.03,164.13,3631021
23-Mar-26,162.99,164.93,162.23,164.93,6413044
20-Mar-26,164.43,164.92,161.27,163.22,9023965
19-Mar-26,163.73,164.53,163.73,164.43,5100064
18-Mar-26,165.01,165.10,164.00,164.00,5939600
17-Mar-26,164.70,165.00,164.20,164.68,4948044
16-Mar-26,165.48,165.71,164.54,164.73,5976588
13-Mar-26,165.35,166.19,164.89,165.25,8298227
12-Mar-26,166.20,166.20,164.90,165.01,6829713
11-Mar-26,165.68,165.99,165.00,165.33,8442587
10-Mar-26,166.51,166.96,165.10,165.68,8701958
09-Mar-26,167.67,167.67,166.00,166.01,7115011
06-Mar-26,165.09,167.94,165.09,167.67,7989855
05-Mar-26,166.45,166.58,165.00,165.00,5512012
04-Mar-26,165.35,168.25,165.35,166.45,15950461
03-Mar-26,167.69,167.69,164.61,164.75,9575118
02-Mar-26,167.88,168.42,167.19,167.28,7836046
27-Feb-26,166.30,168.55,165.99,168.55,6273426
26-Feb-26,165.80,166.61,165.61,166.30,5543473
25-Feb-26,165.82,166.93,165.40,165.80,7802037
24-Feb-26,165.91,166.93,165.40,165.59,8659422
23-Feb-26,165.06,166.16,164.60,165.24,6697357
20-Feb-26,165.30,166.20,164.35,165.06,10712853
19-Feb-26,165.95,166.59,165.19,165.19,5059891
18-Feb-26,166.20,166.66,165.90,165.95,3993236
13-Feb-26,164.30,166.73,164.26,166.59,6210588
12-Feb-26,165.50,166.00,164.03,164.03,5502785
11-Feb-26,164.41,165.91,164.20,165.32,6943677
10-Feb-26,164.96,165.50,163.55,164.40,4744630
09-Feb-26,164.85,165.92,163.91,164.96,7096297
06-Feb-26,163.34,165.30,162.27,164.85,6654568
05-Feb-26,162.68,164.22,161.70,163.34,8057590
04-Feb-26,161.33,163.00,161.04,162.68,6448753
03-Feb-26,161.72,162.71,160.27,161.20,9827643
02-Feb-26,164.10,164.45,161.63,161.72,9252594
30-Jan-26,163.50,166.62,163.26,165.60,7525037
29-Jan-26,163.50,163.55,161.10,163.19,6083585
28-Jan-26,163.33,163.84,162.76,163.50,5397937
27-Jan-26,163.21,164.81,163.15,163.15,5662792
26-Jan-26,163.06,164.28,162.86,163.21,5921333
23-Jan-26,162.50,163.39,162.15,163.06,5754398
22-Jan-26,160.65,162.94,160.65,162.50,7431775
21-Jan-26,159.45,161.00,159.22,160.65,5083855
20-Jan-26,159.01,159.50,158.00,159.45,6830093
19-Jan-26,159.98,160.49,159.01,159.01,5023584
16-Jan-26,158.90,160.00,158.85,159.98,4436362
15-Jan-26,158.79,159.50,158.36,159.04,5602670
14-Jan-26,158.24,159.38,157.88,158.36,4794308
13-Jan-26,158.39,158.50,157.01,157.85,4709129
12-Jan-26,159.00,159.71,157.99,157.99,6070677
09-Jan-26,158.41,159.39,158.16,158.92,3338598
08-Jan-26,159.14,159.20,158.01,158.01,4642665
07-Jan-26,158.00,159.40,158.00,159.22,4520525
06-Jan-26,156.19,158.41,156.19,158.00,5506157
05-Jan-26,153.49,156.20,152.67,156.19,7455015
02-Jan-26,155.34,155.95,153.00,153.03,7666923
30-Dec-25,159.50,159.58,153.80,153.80,7411334
29-Dec-25,159.85,159.85,157.73,158.82,5918105
26-Dec-25,155.79,159.10,155.53,159.10,18732745
23-Dec-25,152.69,156.08,152.69,156.08,6071079
22-Dec-25,153.29,153.43,152.18,152.69,6072406
19-Dec-25,151.19,153.30,150.61,151.77,7135120
18-Dec-25,151.00,151.70,150.03,150.40,5282662
17-Dec-25,149.13,150.00,148.46,150.00,4179467
16-Dec-25,148.98,149.36,148.64,149.09,5890381
15-Dec-25,149.23,149.97,148.55,149.28,8235954
12-Dec-25,150.73,151.73,148.21,148.85,6974902
11-Dec-25,149.99,151.00,149.30,149.43,3887420
10-Dec-25,149.80,150.28,149.31,149.48,3944426
09-Dec-25,150.79,150.79,149.27,149.46,3977310
08-Dec-25,150.47,151.01,149.78,149.94,4618000
05-Dec-25,150.38,151.54,149.80,149.80,4947815
04-Dec-25,150.00,150.46,149.61,149.84,4758143
03-Dec-25,151.60,151.72,149.70,149.84,5040121
02-Dec-25,151.30,151.86,150.45,150.49,7470990
01-Dec-25,150.10,151.30,148.81,151.30,9031641
28-Nov-25,148.44,150.77,148.07,150.77,7412712
27-Nov-25,147.61,148.60,147.20,147.60,6311256
26-Nov-25,148.91,148.95,147.00,147.01,5664255
25-Nov-25,147.98,149.00,147.45,148.91,5335051
24-Nov-25,147.90,148.34,146.34,147.45,8154297
21-Nov-25,146.45,147.65,146.22,147.65,5791358
19-Nov-25,146.29,146.80,146.00,146.45,5454889
18-Nov-25,146.45,146.53,146.00,146.00,4212951
17-Nov-25,146.92,146.97,146.15,146.15,5911960
14-Nov-25,146.52,147.35,146.12,146.49,5409619
13-Nov-25,147.60,147.60,146.10,146.10,5003246
12-Nov-25,146.29,147.82,146.29,147.00,3875143
11-Nov-25,145.61,146.89,145.61,146.10,4492304
10-Nov-25,146.21,146.60,145.38,145.60,4389280
07-Nov-25,145.70,146.80,145.70,146.09,4116400
06-Nov-25,145.80,146.89,145.30,145.58,6619945
05-Nov-25,147.00,147.05,145.48,145.62,4258998
04-Nov-25,145.86,146.94,145.69,146.28,4796802
03-Nov-25,148.15,148.15,145.62,145.80,8549263
31-Oct-25,147.59,148.86,147.51,148.60,4234760
30-Oct-25,147.03,148.12,146.77,147.59,3997965
29-Oct-25,146.36,148.00,146.36,148.00,3753570
28-Oct-25,146.49,147.78,146.00,146.20,4963308
27-Oct-25,145.47,146.85,145.47,146.85,5463270
24-Oct-25,145.35,145.95,145.04,145.47,5627872
23-Oct-25,146.00,146.25,145.00,145.00,5177190
22-Oct-25,146.18,147.00,145.15,146.00,7107892
21-Oct-25,145.15,146.57,145.06,146.03,8415023
20-Oct-25,145.76,146.18,145.02,145.02,5554664
17-Oct-25,146.40,147.35,145.60,145.60,4696617
16-Oct-25,146.41,147.09,145.56,146.00,6129538
15-Oct-25,146.01,146.67,145.85,146.38,4831292
14-Oct-25,144.89,146.44,144.68,146.01,4232702
13-Oct-25,145.76,146.37,144.21,144.61,6487077
10-Oct-25,144.79,145.76,144.37,145.76,5803894
09-Oct-25,144.60,144.90,144.00,144.88,3412322
08-Oct-25,144.07,144.75,144.07,144.60,4862097
07-Oct-25,144.96,145.30,144.33,144.35,4625600
06-Oct-25,145.25,146.38,144.40,144.81,4282406
03-Oct-25,145.06,145.36,143.91,145.20,3973220
02-Oct-25,145.90,146.60,144.31,144.31,5550147
01-Oct-25,146.76,146.94,145.26,145.26,4352947
30-Sep-25,148.20,148.99,147.31,148.00,5371284
29-Sep-25,148.00,149.49,147.70,147.75,7343409
26-Sep-25,147.55,148.69,147.52,147.82,4728852
25-Sep-25,147.85,148.80,147.50,147.55,4579373
24-Sep-25,148.17,148.49,147.23,147.50,4542681
23-Sep-25,148.00,148.78,147.50,148.01,4049980
22-Sep-25,147.20,148.00,146.71,147.50,4504873
19-Sep-25,148.33,148.85,146.60,146.60,9876451
18-Sep-25,147.32,148.50,147.32,148.35,3733497
17-Sep-25,147.00,147.74,146.83,147.27,3685409
16-Sep-25,146.15,146.89,145.20,146.83,5254799
15-Sep-25,144.89,146.28,144.33,146.19,5403663
12-Sep-25,143.09,144.98,142.23,144.69,4855989
11-Sep-25,143.20,143.20,142.00,142.00,4403275
10-Sep-25,142.02,143.20,141.31,143.10,5699460

*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