ibovX - histórico, cotações e gráficos BOVESPA, maiores baixas bovespa, maiores altas bovespa, cotações moedas, Bitcoin e muito mais

cotações, gráficos e 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


-

Cotação atual: (-)
carregando cotação

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


candlestick  |  linear  |  OHLC   (MM10 MM20)



DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
18/04/20190,83%1,25151,50150,25150,25151,503M1.729
17/04/20190,83%1,24150,25150,44150,01151,413M2.040
16/04/2019-2,48%-3,79149,01152,78149,00152,806M12.540
15/04/20190,92%1,39152,80151,95151,10152,904M1.877
12/04/2019-0,29%-0,44151,41151,93150,00152,004M1.992
11/04/2019-0,10%-0,15151,85150,76150,00151,964M1.818
10/04/20190,68%1,02152,00151,00150,41152,003M1.444
09/04/20190,52%0,78150,98150,98150,02151,004M1.613
08/04/20190,27%0,40150,20150,00150,00151,996M2.316
05/04/2019-0,21%-0,31149,80150,64149,80150,656M2.435
04/04/2019-0,27%-0,41150,11151,01149,99151,506M2.622
03/04/2019-0,44%-0,67150,52151,61150,03152,006M3.986
02/04/2019-1,18%-1,81151,19152,99151,19153,0012M2.855
01/04/20190,30%0,46153,00155,49151,00155,496M2.964
29/03/2019-0,63%-0,96152,54154,89152,54155,994M1.720
28/03/2019-0,32%-0,50153,50153,90152,30156,705M1.810
27/03/2019-1,28%-2,00154,00156,00153,01157,984M2.079
26/03/20191,50%2,30156,00153,74153,74156,005M1.285
25/03/20190,50%0,77153,70153,00152,12153,9114M2.562
22/03/20190,03%0,05152,93152,88152,58153,793M1.683
21/03/2019-0,01%-0,02152,88152,87152,02152,904M1.935
20/03/20190,10%0,15152,90152,99152,00153,495M1.920
19/03/2019-1,77%-2,75152,75152,26152,26155,147M2.634
18/03/20190,97%1,50155,50154,00154,00155,995M2.060
15/03/20191,48%2,25154,00151,99151,22154,884M1.650
14/03/2019-0,10%-0,15151,75152,00151,01152,504M1.769
13/03/2019-0,20%-0,30151,90153,00150,13153,706M5.997
12/03/2019-0,52%-0,80152,20153,01150,84153,706M2.532
11/03/2019-0,26%-0,40153,00154,96152,51155,796M2.539
08/03/2019-0,58%-0,90153,40154,40153,40155,744M2.422
07/03/20190,72%1,10154,30153,90152,52154,394M2.467
06/03/20190,29%0,45153,20152,99152,03153,903M1.749
01/03/2019-0,16%-0,25152,75152,50152,27153,494M2.197
28/02/20190,96%1,45153,00151,96150,61153,004M1.933
27/02/20190,97%1,45151,55151,00150,10151,993M1.113
26/02/2019-0,53%-0,80150,10150,89149,50150,963M1.228
25/02/2019-0,07%-0,10150,90150,99150,10151,984M1.119
22/02/20190,00%0,00151,00150,99150,20151,004M1.338
21/02/20190,17%0,25151,00150,75150,14151,003M1.448
20/02/2019-0,17%-0,25150,75150,99150,11151,004M1.514
19/02/20190,00%0,00151,00150,98150,50151,003M1.602
18/02/20190,33%0,50151,00150,50150,05151,004M1.558
15/02/20190,00%0,00150,50150,50150,01151,003M1.677
14/02/2019-0,33%-0,50150,50151,74150,10151,743M1.844
13/02/20190,22%0,33151,00152,23150,00153,003M969
12/02/2019-3,41%-5,32150,67156,98150,01157,974M1.621
11/02/20192,29%3,49155,99151,86151,51156,503M994
08/02/2019-0,33%-0,50152,50153,00150,99153,005M1.522
07/02/20190,92%1,40153,00151,60151,02153,102M1.095
06/02/20190,73%1,10151,60150,49149,50151,962M1.347
05/02/20190,62%0,92150,50149,91149,40150,503M1.059
04/02/20190,63%0,93149,58149,49149,00149,953M7.628
01/02/2019-1,03%-1,55148,65149,50148,51149,973M8.992
31/01/20191,25%1,85150,20148,33147,50150,202M957
30/01/2019-1,10%-1,65148,35150,88147,00151,002M1.131
29/01/20191,28%1,90150,00148,21147,50151,004M792
28/01/20190,17%0,25148,10147,91147,91149,903M1.206
24/01/2019-0,35%-0,52147,85148,39147,02148,922M1.073
23/01/2019-0,09%-0,13148,37148,50148,01149,792M946
22/01/20190,24%0,35148,50148,94147,80148,942M844
21/01/2019-0,91%-1,36148,15149,49147,60149,873M1.598
18/01/20190,01%0,01149,51149,49148,93149,512M870
17/01/20190,00%0,00149,50148,90148,50149,502M740
16/01/20190,34%0,51149,50148,79148,14149,503M873
15/01/20190,26%0,39148,99148,60148,02148,993M1.296
14/01/20190,41%0,60148,60147,95147,55148,993M983
11/01/20190,34%0,50148,00147,51147,31148,003M1.013
10/01/2019-0,88%-1,31147,50149,05147,17149,503M1.439
09/01/2019-0,59%-0,88148,81149,69148,76149,993M1.931
08/01/20190,15%0,22149,69149,47149,08149,993M1.068
07/01/2019-0,62%-0,93149,47150,10148,98150,353M1.211
04/01/20190,08%0,12150,40150,43149,67150,492M1.131
03/01/20191,08%1,61150,28148,71148,60150,442M795
02/01/20191,68%2,45148,67146,22145,65149,502M717
28/12/20180,15%0,22146,22145,99145,63146,989M2.260
27/12/20180,00%0,00146,00145,99145,41146,003M1.231
26/12/2018-0,68%-1,00146,00146,99145,21146,993M945
21/12/20180,67%0,98147,00146,83146,00147,002M897
20/12/20180,32%0,47146,02146,04146,00146,902M1.010
19/12/2018-0,98%-1,44145,55146,98145,25146,984M9.344
18/12/2018-0,35%-0,51146,99147,49146,60148,502M819
17/12/20180,00%0,00147,50147,70147,00149,002M720
14/12/20180,26%0,38147,50147,12146,00147,502M562
13/12/20180,87%1,27147,12145,84145,07147,502M521
12/12/2018-1,12%-1,65145,85147,16145,13147,903M840
11/12/20180,50%0,74147,50147,01146,12147,622M975
10/12/2018-0,03%-0,04146,76147,47146,07147,482M1.107
07/12/20180,55%0,80146,80146,00146,00147,503M1.365
06/12/2018-1,28%-1,89146,00147,88145,02147,885M1.581
05/12/2018-0,81%-1,21147,89149,88146,00150,303M1.271
04/12/2018-0,67%-1,00149,10151,00148,01151,303M1.532
03/12/2018-1,18%-1,80150,10152,01149,76152,402M977
30/11/2018-1,04%-1,59151,90153,95150,69153,953M958
29/11/20180,07%0,10153,49153,88152,10153,882M1.141
28/11/2018-0,12%-0,19153,39153,80152,50153,962M630
27/11/2018-0,24%-0,37153,58153,78153,06154,002M660
26/11/2018-0,36%-0,55153,95154,51152,50155,012M832
23/11/2018-0,32%-0,50154,50155,11154,21155,961M674
22/11/20180,78%1,20155,00154,51153,09155,292M876
21/11/2018-2,59%-4,09153,80157,88153,01157,883M1.425
19/11/2018-0,64%-1,01157,89158,88154,70158,882M883


*exoneração de responsabilidade


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



© 2017 ibovX
Todos os direitos reservados. (v3.0.0)
www.ibovx.com.br
 editar cadastro  deslogar