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
14/08/2020-0,61%-0,98159,05160,02158,03160,3311M4.270
13/08/20200,48%0,76160,03159,27159,27160,293M2.181
12/08/20200,16%0,26159,27159,50159,02160,003M2.348
11/08/20200,21%0,34159,01158,67158,15160,004M2.557
10/08/20200,36%0,57158,67158,10157,65159,5016M3.048
07/08/20200,31%0,49158,10157,62156,88158,503M2.725
06/08/2020-1,30%-2,08157,61159,69157,10159,694M4.015
05/08/20201,33%2,09159,69157,60157,00159,983M2.596
04/08/20200,10%0,15157,60157,00156,63158,784M3.750
03/08/20200,40%0,63157,45156,50155,79157,955M3.664
31/07/2020-0,43%-0,68156,82158,00156,11158,894M2.648
30/07/20200,32%0,50157,50157,00156,88158,003M1.927
29/07/20200,00%0,00157,00158,00156,51158,754M2.398
28/07/2020-0,10%-0,15157,00157,99155,91158,445M3.383
27/07/2020-1,10%-1,74157,15158,88157,00158,883M2.243
24/07/2020-0,07%-0,11158,89159,00156,50159,003M2.017
23/07/20200,00%0,00159,00158,85158,15159,003M2.330
22/07/20200,01%0,02159,00158,98158,15159,003M2.454
21/07/20201,33%2,08158,98156,90156,55158,984M2.402
20/07/20200,58%0,90156,90156,20156,00157,894M3.368
17/07/2020-0,95%-1,50156,00157,50155,71158,496M3.265
16/07/20200,01%0,01157,50157,49156,46158,006M3.716
15/07/20200,12%0,19157,49157,20156,90158,005M3.507
14/07/2020-0,25%-0,39157,30157,16156,15157,405M3.597
13/07/2020-0,69%-1,10157,69158,79156,61160,448M4.636
10/07/2020-1,07%-1,71158,79160,50158,00160,747M4.489
09/07/2020-2,73%-4,50160,50165,00156,00165,008M4.581
08/07/2020-0,82%-1,36165,00166,10164,60166,345M3.263
07/07/2020-0,62%-1,04166,36167,40166,00167,405M3.023
06/07/2020-0,30%-0,50167,40167,90165,83167,916M4.269
03/07/2020-0,91%-1,55167,90169,45167,90169,454M3.327
02/07/2020-0,32%-0,54169,45169,99168,25169,994M3.069
01/07/20200,62%1,05169,99168,29167,07170,003M2.653
30/06/2020-0,33%-0,56168,94169,48168,46169,904M3.153
29/06/20200,24%0,40169,50169,10169,01169,903M2.214
26/06/20200,06%0,10169,10168,31168,04169,873M2.738
25/06/20200,72%1,21169,00167,79167,60169,003M1.686
24/06/20200,11%0,19167,79167,63166,42167,903M1.918
23/06/20200,18%0,30167,60167,60167,32167,893M2.483
22/06/2020-0,21%-0,35167,30167,69167,00168,485M3.289
19/06/2020-0,58%-0,98167,65168,50167,65169,505M2.983
18/06/2020-0,22%-0,37168,63169,00167,00169,153M2.734
17/06/20201,62%2,69169,00166,50166,15169,006M4.227
16/06/20200,53%0,87166,31165,40165,00166,404M4.651
15/06/2020-0,73%-1,22165,44166,55164,82166,555M4.526
12/06/2020-0,50%-0,83166,66167,00165,53167,005M4.123
10/06/2020-0,60%-1,01167,49168,71167,00169,256M4.121
09/06/2020-1,16%-1,97168,50170,49168,50170,496M3.906
08/06/2020-0,25%-0,42170,47170,89168,12170,896M6.426
05/06/2020-0,06%-0,11170,89171,50170,60171,964M3.185
04/06/2020-0,86%-1,48171,00171,99170,06171,995M3.051
03/06/20200,75%1,29172,48171,98170,46172,506M3.184
02/06/20200,40%0,69171,19170,71166,36172,007M3.815
01/06/2020-1,10%-1,89170,50172,10170,50172,335M2.938
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
03/02/2020--182,66180,89180,11182,995M2.915


*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


© 2017-2020 ibovX
Todos os direitos reservados. (v3.4.1)
www.ibovx.com.br
Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito