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
- - -


candle  |  linear  |  OHLC    MM1   MM2



DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
29/05/20201,41%2,39172,39170,00169,53172,395M3.951
28/05/20200,16%0,28170,00169,58169,00170,003M1.991
27/05/20201,20%2,02169,72167,70167,48169,723M2.250
26/05/20200,24%0,40167,70167,30167,01168,004M2.700
25/05/20200,81%1,35167,30165,96165,96167,902M2.347
22/05/20201,47%2,40165,95163,55163,19166,003M1.908
21/05/20200,34%0,55163,55163,59162,10163,654M2.230
20/05/2020-0,03%-0,05163,00163,05162,00163,653M2.082
19/05/20200,40%0,65163,05162,40162,40163,923M1.829
18/05/20200,30%0,49162,40161,99161,82164,433M2.390
15/05/20200,62%0,99161,91160,92160,90162,202M2.169
14/05/2020-1,09%-1,78160,92162,50160,00162,673M2.190
13/05/2020-0,58%-0,95162,70163,65160,60164,503M2.034
12/05/2020-0,49%-0,80163,65164,60163,02165,003M2.032
11/05/20201,20%1,95164,45162,50162,01164,903M2.405
08/05/20201,56%2,50162,50160,00159,81163,003M2.180
07/05/2020-0,16%-0,25160,00159,99159,02160,003M1.996
06/05/20202,07%3,25160,25158,48157,12161,004M3.094
05/05/20200,38%0,60157,00157,87157,00159,965M2.379
04/05/2020-1,63%-2,59156,40158,30155,01158,304M3.483
30/04/2020-0,63%-1,01158,99156,52156,52159,993M2.270
29/04/20203,88%5,97160,00154,50154,20160,003M1.710
28/04/20201,34%2,03154,03152,99152,46154,903M2.003
27/04/20200,22%0,33152,00151,68151,67154,974M2.035
24/04/2020-0,35%-0,53151,67152,50150,00152,505M2.995
23/04/20201,32%1,98152,20151,98151,02152,443M2.000
22/04/2020-0,25%-0,38150,22150,60150,00151,385M3.162
20/04/2020-0,52%-0,78150,60151,00149,49151,385M2.953
17/04/2020-0,41%-0,62151,38153,91150,00154,306M3.219
16/04/20201,54%2,30152,00151,50151,00156,794M2.264
15/04/2020-2,00%-3,05149,70152,75148,50157,0010M5.532
14/04/2020-0,33%-0,50152,75153,00152,51154,206M2.499
13/04/20200,16%0,25153,25152,47151,53154,004M2.138
09/04/20201,33%2,01153,00150,20150,10153,234M1.861
08/04/2020-0,37%-0,56150,99150,99150,10150,993M1.881
07/04/20202,54%3,75151,55148,01148,01152,634M2.069
06/04/20200,54%0,79147,80148,50145,55148,507M4.946
03/04/2020-1,34%-1,99147,01149,70146,44150,994M2.589
02/04/2020-1,26%-1,90149,00150,00147,00151,005M1.945
01/04/2020-2,03%-3,12150,90153,00146,00153,004M1.903
31/03/20200,63%0,97154,02153,05152,25156,003M1.841
30/03/20201,63%2,45153,05150,50149,50153,975M2.360
27/03/2020-0,82%-1,24150,60151,84148,20152,006M2.706
26/03/20201,97%2,94151,84148,90146,15154,976M2.637
25/03/20207,12%9,90148,90140,00139,51150,006M2.860
24/03/20204,91%6,50139,00135,00135,00140,006M2.183
23/03/2020-7,41%-10,61132,50140,11126,16140,407M3.143
20/03/20202,92%4,06143,11140,50140,50150,309M3.031
19/03/20205,08%6,72139,05132,50119,31139,0514M4.945
18/03/2020-10,89%-16,17132,33148,00126,50148,1012M6.169
17/03/2020-1,13%-1,69148,50150,19148,01152,749M3.614
16/03/2020-2,64%-4,08150,19150,00148,00153,1011M4.383
13/03/20202,78%4,17154,27152,21151,00157,9913M6.839
12/03/2020-7,91%-12,90150,10161,85150,00161,8517M7.598
11/03/2020-0,79%-1,29163,00164,00162,40166,007M6.048
10/03/20200,61%0,99164,29164,00163,30168,5010M7.243
09/03/2020-4,22%-7,19163,30169,96161,00169,989M5.602
06/03/2020-0,32%-0,55170,49170,99168,70170,998M4.252
05/03/2020-0,18%-0,31171,04171,35170,60172,3812M4.801
04/03/2020-0,93%-1,60171,35172,90171,00172,957M4.273
03/03/20201,14%1,95172,95171,35171,10173,127M3.074
02/03/20200,03%0,05171,00170,50170,50172,006M3.825
28/02/20200,45%0,77170,95170,05169,90171,807M5.589
27/02/20200,16%0,28170,18169,90169,20170,297M4.510
26/02/2020-0,31%-0,52169,90169,94165,50170,398M3.856
21/02/20202,35%3,92170,42166,51166,51171,008M4.233
20/02/2020-0,09%-0,15166,50166,59165,00166,6910M4.094
19/02/2020-2,25%-3,84166,65170,49165,01171,9417M7.006
18/02/2020-5,07%-9,11170,49178,99169,24178,9922M8.512
17/02/20200,45%0,80179,60178,80178,60179,605M2.471
14/02/2020-0,67%-1,20178,80180,00178,16180,008M2.933
13/02/20200,31%0,56180,00177,96177,96180,006M2.117
12/02/20200,87%1,54179,44180,00175,12180,008M3.011
11/02/2020-0,11%-0,20177,90178,10177,90179,986M2.685
10/02/2020-1,36%-2,45178,10180,59178,02180,596M2.758
07/02/20200,06%0,10180,55181,99180,00182,005M2.310
06/02/2020-0,99%-1,80180,45182,40180,45183,005M2.157
05/02/2020-0,40%-0,73182,25182,50182,01182,975M2.039
04/02/20200,18%0,32182,98182,66182,20183,396M3.190
03/02/20200,56%1,02182,66180,89180,11182,995M2.915
31/01/20200,77%1,39181,64180,25180,25181,986M2.930
30/01/20200,78%1,40180,25178,61176,50180,808M3.793
29/01/2020-1,81%-3,30178,85182,17178,00183,009M2.715
28/01/20201,00%1,80182,15180,02180,02182,305M4.259
27/01/2020-0,92%-1,68180,35182,03180,00182,996M3.310
24/01/2020-0,26%-0,47182,03182,50182,00183,007M4.103
23/01/2020-0,27%-0,50182,50183,00182,06183,987M4.427
22/01/20200,55%1,00183,00182,00181,95183,966M4.362
21/01/20200,03%0,05182,00181,95180,46182,007M3.572
20/01/20200,24%0,43181,95181,54181,30183,547M4.846
17/01/2020-0,48%-0,88181,52182,41178,90182,5011M4.749
16/01/20200,05%0,10182,40182,35180,06184,879M3.951
15/01/2020-1,18%-2,18182,30184,52181,00186,8314M5.906
14/01/20200,53%0,98184,48183,69183,50186,8814M4.587
13/01/20202,57%4,60183,50180,00179,95185,4918M7.643
10/01/2020-1,16%-2,10178,90181,00174,52182,4632M10.361
09/01/2020-3,47%-6,50181,00187,50180,11189,8025M8.504
08/01/2020-5,66%-11,25187,50198,49182,50198,4927M9.527
07/01/20200,39%0,77198,75197,98197,00199,0013M4.187
06/01/2020-0,81%-1,62197,98199,00191,80199,5518M5.065
03/01/20200,00%0,00199,60199,50199,01199,8515M5.083
02/01/20200,72%1,42199,60198,16198,15200,0014M4.428
30/12/20193,30%6,34198,18192,00191,50199,9911M3.543
27/12/2019-0,08%-0,16191,84191,81191,80193,0010M3.669
26/12/20191,06%2,01192,00190,00189,70192,0014M4.175
23/12/2019-0,01%-0,01189,99190,00188,11190,7514M9.080
20/12/20190,08%0,15190,00189,94188,78190,9914M4.416
19/12/20190,98%1,85189,85188,00188,00191,5910M6.783
18/12/20190,21%0,40188,00187,50187,00188,0011M2.997
17/12/20191,41%2,60187,60185,20185,00188,0011M2.864
16/12/20190,46%0,85185,00184,15184,01185,4511M3.882
13/12/20190,00%0,00184,15184,15183,00184,1512M4.062
12/12/2019-0,14%-0,25184,15184,37182,11184,3714M3.968
11/12/20191,32%2,41184,40181,99181,99184,7010M4.502
10/12/20190,83%1,49181,99180,50179,90184,979M3.230
09/12/20190,28%0,50180,50180,00179,01180,6510M4.687
06/12/20190,77%1,37180,00179,84178,63180,009M4.471
05/12/20191,72%3,02178,63175,95175,71179,267M2.541
04/12/20190,49%0,86175,61175,00174,00176,009M10.618
03/12/20190,15%0,26174,75174,51174,35176,888M5.752
02/12/2019-0,23%-0,41174,49174,89174,16174,898M12.741
29/11/20190,59%1,02174,90173,90173,73174,906M2.293
28/11/20191,39%2,38173,88172,95172,70174,005M4.503
27/11/2019-0,91%-1,57171,50173,07171,50174,0014M14.624
26/11/20190,89%1,52173,07171,60171,60173,077M1.987
25/11/20190,32%0,55171,55171,00170,52171,969M17.634
22/11/2019-1,16%-2,00171,00173,00170,21173,8916M45.636
21/11/20190,30%0,52173,00172,44171,02173,0011M9.844
19/11/20192,06%3,48172,48168,99168,85172,818M2.732
18/11/20190,07%0,11169,00168,92168,00169,0010M5.676
14/11/20190,36%0,61168,89168,30168,10169,0010M5.156
13/11/2019-0,15%-0,25168,28169,40168,06169,9511M5.063
12/11/2019-0,34%-0,57168,53170,00168,50170,0012M7.010
11/11/2019--169,10169,50169,10170,509M3.023


*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