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
19/11/2024	0,19%	0,26	135,20	135,00	135,00	135,98	5M	8.873
18/11/2024	-0,24%	-0,32	134,94	135,26	134,75	135,40	6M	9.086
14/11/2024	0,48%	0,65	135,26	134,62	134,60	135,40	7M	7.382
13/11/2024	-0,25%	-0,34	134,61	135,10	134,29	135,48	7M	6.345
12/11/2024	-0,57%	-0,77	134,95	135,74	134,79	136,78	7M	7.120
11/11/2024	-1,43%	-1,97	135,72	137,80	135,63	137,99	7M	6.648
08/11/2024	1,15%	1,57	137,69	136,49	136,20	138,30	5M	6.192

07/11/2024	-0,31%	-0,43	136,12	136,67	136,12	137,63	6M	5.058
06/11/2024	-0,26%	-0,35	136,55	137,00	136,17	137,00	4M	4.744
05/11/2024	-0,07%	-0,10	136,90	137,00	136,44	137,00	5M	5.847
04/11/2024	-0,22%	-0,30	137,00	137,00	136,65	137,30	5M	6.794
01/11/2024	-0,72%	-1,00	137,30	136,90	136,52	137,86	6M	7.548
31/10/2024	-0,11%	-0,15	138,30	138,47	138,12	139,08	5M	6.332
30/10/2024	0,05%	0,07	138,45	138,43	138,10	139,70	5M	5.932
29/10/2024	0,49%	0,68	138,38	138,00	137,78	139,07	4M	5.423
28/10/2024	-0,22%	-0,30	137,70	137,40	137,33	139,71	6M	7.287
25/10/2024	0,70%	0,96	138,00	137,29	137,20	138,30	5M	7.581
24/10/2024	-0,12%	-0,16	137,04	137,60	136,35	137,60	5M	7.304
23/10/2024	-0,55%	-0,76	137,20	138,14	136,20	138,49	7M	11.665
22/10/2024	-0,46%	-0,64	137,96	138,60	137,57	139,03	6M	10.710
21/10/2024	-0,37%	-0,51	138,60	139,99	138,50	140,29	7M	14.338
18/10/2024	-0,85%	-1,19	139,11	140,29	138,89	140,43	7M	3.847
17/10/2024	0,10%	0,14	140,30	140,63	139,55	140,65	4M	4.690
16/10/2024	0,45%	0,63	140,16	140,00	139,56	140,90	5M	5.447
15/10/2024	0,13%	0,18	139,53	139,49	139,35	140,22	5M	6.072
14/10/2024	1,43%	1,97	139,35	137,38	137,09	139,44	7M	8.873
11/10/2024	0,28%	0,39	137,38	136,95	136,80	138,00	7M	7.800
10/10/2024	-0,62%	-0,86	136,99	138,14	136,10	138,41	7M	8.361
09/10/2024	-0,67%	-0,93	137,85	138,78	137,75	138,78	5M	5.868
08/10/2024	-0,36%	-0,50	138,78	139,48	138,78	139,98	4M	4.964
07/10/2024	-0,07%	-0,10	139,28	139,75	139,07	140,22	5M	5.737
04/10/2024	0,71%	0,98	139,38	138,40	138,40	139,75	4M	5.385
03/10/2024	-0,42%	-0,59	138,40	139,02	138,30	139,40	6M	9.740
02/10/2024	0,43%	0,59	138,99	138,52	138,50	139,87	9M	11.297
01/10/2024	-0,65%	-0,90	138,40	138,81	138,15	139,98	12M	10.287
30/09/2024	-0,50%	-0,70	139,30	140,50	139,12	140,87	10M	10.884
27/09/2024	1,30%	1,80	140,00	138,12	137,91	140,02	27M	9.066
26/09/2024	0,15%	0,21	138,20	137,99	137,65	138,30	11M	11.669
25/09/2024	-0,37%	-0,51	137,99	138,52	137,45	138,61	13M	9.686
24/09/2024	-0,19%	-0,27	138,50	139,13	138,40	139,33	15M	11.572
23/09/2024	0,81%	1,12	138,77	139,44	138,10	140,19	27M	22.487
20/09/2024	-6,20%	-9,10	137,65	146,75	137,65	147,30	93M	16.970
19/09/2024	-0,36%	-0,53	146,75	147,10	146,50	147,94	4M	4.018
18/09/2024	-0,33%	-0,49	147,28	147,77	146,60	148,23	7M	5.448
17/09/2024	-0,30%	-0,45	147,77	148,27	147,28	148,86	5M	6.499
16/09/2024	-0,05%	-0,07	148,22	148,29	147,55	148,53	6M	6.565
13/09/2024	0,42%	0,62	148,29	147,70	147,00	148,84	5M	7.158
12/09/2024	-0,36%	-0,54	147,67	148,08	147,60	148,45	4M	4.469
11/09/2024	-0,30%	-0,45	148,21	148,99	147,65	149,76	6M	10.443
10/09/2024	0,04%	0,06	148,66	149,19	148,60	149,91	5M	7.240
09/09/2024	-2,17%	-3,30	148,60	152,04	148,56	152,44	12M	11.446
06/09/2024	-0,09%	-0,13	151,90	152,06	151,50	153,00	4M	5.735
05/09/2024	-0,28%	-0,42	152,03	152,45	151,36	152,80	5M	7.686
04/09/2024	0,19%	0,29	152,45	152,25	152,21	152,79	3M	3.825
03/09/2024	-0,61%	-0,94	152,16	153,70	151,80	153,70	7M	8.501
02/09/2024	-0,59%	-0,91	153,10	154,00	152,11	154,00	5M	5.746
30/08/2024	0,14%	0,22	154,01	153,65	153,61	154,89	5M	7.390
29/08/2024	0,12%	0,19	153,79	154,10	153,49	154,10	3M	3.440
28/08/2024	-0,01%	-0,01	153,60	154,00	153,57	154,55	4M	4.915
27/08/2024	-0,48%	-0,74	153,61	154,78	153,61	154,88	3M	4.145
26/08/2024	-0,73%	-1,13	154,35	155,48	154,01	155,92	6M	6.119
23/08/2024	0,31%	0,48	155,48	155,00	154,75	156,77	4M	4.549
22/08/2024	-0,70%	-1,10	155,00	156,21	154,80	156,41	5M	5.213
21/08/2024	-0,16%	-0,25	156,10	156,69	156,00	156,92	3M	4.775
20/08/2024	0,03%	0,05	156,35	156,40	156,06	156,98	3M	4.424
19/08/2024	-0,45%	-0,70	156,30	157,20	156,03	158,00	4M	4.474
16/08/2024	0,74%	1,15	157,00	156,43	155,99	157,41	5M	6.566
15/08/2024	0,66%	1,02	155,85	155,00	155,00	156,99	4M	4.334
14/08/2024	0,34%	0,53	154,83	154,31	154,00	154,89	4M	6.207
13/08/2024	-0,36%	-0,55	154,30	155,00	153,74	155,91	5M	5.530
12/08/2024	-0,30%	-0,47	154,85	155,30	154,79	155,88	5M	3.958
09/08/2024	0,46%	0,71	155,32	154,97	154,97	155,47	5M	3.510
08/08/2024	-0,07%	-0,11	154,61	154,75	153,34	155,97	10M	8.208
07/08/2024	0,47%	0,73	154,72	154,11	154,11	156,04	7M	5.486
06/08/2024	-0,29%	-0,45	153,99	154,59	153,71	155,70	3M	5.411
05/08/2024	-0,36%	-0,56	154,44	154,77	153,00	155,00	5M	5.827
02/08/2024	0,32%	0,50	155,00	154,85	154,60	155,79	10M	6.323
01/08/2024	-0,13%	-0,20	154,50	153,00	153,00	154,78	4M	4.603
31/07/2024	0,40%	0,61	154,70	154,95	154,40	155,49	4M	4.749
30/07/2024	0,85%	1,30	154,09	153,04	153,04	154,35	5M	6.144
29/07/2024	-0,67%	-1,03	152,79	154,41	152,53	154,95	7M	8.291
26/07/2024	-0,68%	-1,06	153,82	154,99	153,77	155,69	6M	7.717
25/07/2024	-0,72%	-1,12	154,88	156,20	154,64	157,49	5M	6.910
24/07/2024	-1,35%	-2,13	156,00	157,80	156,00	157,99	6M	6.146
23/07/2024	-0,26%	-0,42	158,13	158,55	158,07	159,25	8M	4.408
22/07/2024	0,60%	0,95	158,55	157,92	157,60	159,66	5M	7.152
19/07/2024	-0,84%	-1,34	157,60	159,00	156,21	160,64	6M	7.221
18/07/2024	-0,34%	-0,55	158,94	159,52	158,94	160,90	3M	2.575
17/07/2024	-0,21%	-0,34	159,49	159,84	159,39	160,44	3M	2.926
16/07/2024	-0,11%	-0,17	159,83	159,68	159,16	159,90	3M	2.804
15/07/2024	0,41%	0,65	160,00	159,35	159,00	160,00	4M	3.972
12/07/2024	0,85%	1,34	159,35	158,22	158,22	159,59	4M	3.396
11/07/2024	-0,30%	-0,48	158,01	158,51	158,00	159,84	3M	2.601
10/07/2024	-0,01%	-0,01	158,49	158,50	157,66	158,90	3M	2.336
09/07/2024	0,53%	0,84	158,50	157,98	157,96	159,29	2M	2.421
08/07/2024	0,93%	1,46	157,66	156,52	156,20	157,99	4M	4.276
05/07/2024	0,90%	1,40	156,20	155,01	155,01	157,48	4M	2.951
04/07/2024	-0,06%	-0,10	154,80	155,16	154,15	156,88	5M	5.651
03/07/2024	-0,90%	-1,40	154,90	156,30	154,01	156,93	6M	4.517
02/07/2024	-1,13%	-1,79	156,30	158,00	155,80	158,07	4M	6.588
01/07/2024	-0,98%	-1,56	158,09	158,50	155,75	158,50	11M	7.380
28/06/2024	0,22%	0,35	159,65	159,00	158,59	160,00	4M	3.702
27/06/2024	1,34%	2,10	159,30	157,53	157,20	159,30	3M	3.379
26/06/2024	1,42%	2,20	157,20	155,00	154,72	157,53	5M	6.948
25/06/2024	1,52%	2,32	155,00	152,73	152,00	155,00	6M	6.539
24/06/2024	-0,18%	-0,27	152,68	152,95	152,30	153,59	6M	5.622
21/06/2024	-0,28%	-0,43	152,95	153,38	152,60	153,79	5M	4.645
20/06/2024	-0,14%	-0,21	153,38	153,90	153,06	154,41	4M	6.520
19/06/2024	-0,15%	-0,23	153,59	153,82	153,15	154,49	4M	4.947
18/06/2024	-0,15%	-0,23	153,82	154,10	153,58	154,84	6M	8.030
17/06/2024	-1,03%	-1,60	154,05	155,65	152,54	156,94	7M	7.271
14/06/2024	-0,28%	-0,44	155,65	156,12	154,87	156,25	8M	8.187
13/06/2024	-0,90%	-1,41	156,09	157,31	155,92	158,33	4M	3.720
12/06/2024	-0,42%	-0,67	157,50	158,17	157,20	158,70	8M	6.811
11/06/2024	0,14%	0,22	158,17	157,95	157,80	158,77	3M	2.675
10/06/2024	-0,79%	-1,25	157,95	159,25	157,70	159,68	5M	6.867
07/06/2024	0,16%	0,25	159,20	158,90	158,30	159,70	3M	4.343
06/06/2024	0,61%	0,96	158,95	158,04	158,01	159,20	3M	2.938
05/06/2024	-0,23%	-0,36	157,99	158,45	157,75	159,27	4M	4.402
04/06/2024	-0,60%	-0,95	158,35	159,10	158,30	159,49	3M	3.671
03/06/2024	-0,47%	-0,75	159,30	159,37	159,05	160,82	4M	6.354
31/05/2024	-0,06%	-0,10	160,05	159,88	159,86	162,00	4M	5.778
29/05/2024	0,33%	0,53	160,15	160,01	160,00	160,86	3M	6.002
28/05/2024	-0,24%	-0,38	159,62	159,80	159,09	160,30	4M	3.933
27/05/2024	0,30%	0,48	160,00	159,54	159,54	160,00	3M	4.854
24/05/2024	0,20%	0,32	159,52	159,27	159,20	159,96	3M	3.255
23/05/2024	-0,19%	-0,30	159,20	159,58	159,01	159,92	4M	4.007
22/05/2024	0,00%	0,00	159,50	159,26	159,26	159,90	3M	3.918
21/05/2024	-0,21%	-0,34	159,50	159,65	159,31	160,45	4M	6.185
20/05/2024	-0,19%	-0,31	159,84	160,48	159,30	161,02	5M	11.494
17/05/2024	-0,09%	-0,15	160,15	160,34	159,71	160,60	3M	6.243
16/05/2024	0,19%	0,30	160,30	160,22	159,57	160,60	4M	5.455
15/05/2024	-0,45%	-0,73	160,00	160,70	159,36	161,10	5M	6.104
14/05/2024	-	-	160,73	160,83	160,12	161,45	7M	4.810

Date,Open,High,Low,Close,Volume
19-Nov-24,135.00,135.98,135.00,135.20,5443790
18-Nov-24,135.26,135.40,134.75,134.94,6480302
14-Nov-24,134.62,135.40,134.60,135.26,6546117
13-Nov-24,135.10,135.48,134.29,134.61,6788217
12-Nov-24,135.74,136.78,134.79,134.95,6901198
11-Nov-24,137.80,137.99,135.63,135.72,6869191
08-Nov-24,136.49,138.30,136.20,137.69,5106370
07-Nov-24,136.67,137.63,136.12,136.12,5524297
06-Nov-24,137.00,137.00,136.17,136.55,3686254
05-Nov-24,137.00,137.00,136.44,136.90,4722481
04-Nov-24,137.00,137.30,136.65,137.00,4771383
01-Nov-24,136.90,137.86,136.52,137.30,5764823
31-Oct-24,138.47,139.08,138.12,138.30,5066068
30-Oct-24,138.43,139.70,138.10,138.45,5178463
29-Oct-24,138.00,139.07,137.78,138.38,4264103
28-Oct-24,137.40,139.71,137.33,137.70,5851594
25-Oct-24,137.29,138.30,137.20,138.00,4616137
24-Oct-24,137.60,137.60,136.35,137.04,5200345
23-Oct-24,138.14,138.49,136.20,137.20,7372088
22-Oct-24,138.60,139.03,137.57,137.96,6453432
21-Oct-24,139.99,140.29,138.50,138.60,6805825
18-Oct-24,140.29,140.43,138.89,139.11,6854764
17-Oct-24,140.63,140.65,139.55,140.30,4368809
16-Oct-24,140.00,140.90,139.56,140.16,4694792
15-Oct-24,139.49,140.22,139.35,139.53,5345565
14-Oct-24,137.38,139.44,137.09,139.35,7350215
11-Oct-24,136.95,138.00,136.80,137.38,6565649
10-Oct-24,138.14,138.41,136.10,136.99,6898426
09-Oct-24,138.78,138.78,137.75,137.85,5106598
08-Oct-24,139.48,139.98,138.78,138.78,4206099
07-Oct-24,139.75,140.22,139.07,139.28,4897226
04-Oct-24,138.40,139.75,138.40,139.38,4492974
03-Oct-24,139.02,139.40,138.30,138.40,5889611
02-Oct-24,138.52,139.87,138.50,138.99,9374943
01-Oct-24,138.81,139.98,138.15,138.40,11757162
30-Sep-24,140.50,140.87,139.12,139.30,10456089
27-Sep-24,138.12,140.02,137.91,140.00,27349088
26-Sep-24,137.99,138.30,137.65,138.20,10946966
25-Sep-24,138.52,138.61,137.45,137.99,12914519
24-Sep-24,139.13,139.33,138.40,138.50,15274963
23-Sep-24,139.44,140.19,138.10,138.77,27125276
20-Sep-24,146.75,147.30,137.65,137.65,93466303
19-Sep-24,147.10,147.94,146.50,146.75,4024402
18-Sep-24,147.77,148.23,146.60,147.28,6566953
17-Sep-24,148.27,148.86,147.28,147.77,5112509
16-Sep-24,148.29,148.53,147.55,148.22,5753461
13-Sep-24,147.70,148.84,147.00,148.29,5333114
12-Sep-24,148.08,148.45,147.60,147.67,4284724
11-Sep-24,148.99,149.76,147.65,148.21,6229387
10-Sep-24,149.19,149.91,148.60,148.66,4825485
09-Sep-24,152.04,152.44,148.56,148.60,11503982
06-Sep-24,152.06,153.00,151.50,151.90,4373045
05-Sep-24,152.45,152.80,151.36,152.03,5363925
04-Sep-24,152.25,152.79,152.21,152.45,3369786
03-Sep-24,153.70,153.70,151.80,152.16,7042624
02-Sep-24,154.00,154.00,152.11,153.10,5213136
30-Aug-24,153.65,154.89,153.61,154.01,5017589
29-Aug-24,154.10,154.10,153.49,153.79,3251854
28-Aug-24,154.00,154.55,153.57,153.60,4383217
27-Aug-24,154.78,154.88,153.61,153.61,3388723
26-Aug-24,155.48,155.92,154.01,154.35,6465871
23-Aug-24,155.00,156.77,154.75,155.48,4462286
22-Aug-24,156.21,156.41,154.80,155.00,4577733
21-Aug-24,156.69,156.92,156.00,156.10,3342817
20-Aug-24,156.40,156.98,156.06,156.35,3319967
19-Aug-24,157.20,158.00,156.03,156.30,3799707
16-Aug-24,156.43,157.41,155.99,157.00,5018271
15-Aug-24,155.00,156.99,155.00,155.85,4206606
14-Aug-24,154.31,154.89,154.00,154.83,4343325
13-Aug-24,155.00,155.91,153.74,154.30,5492059
12-Aug-24,155.30,155.88,154.79,154.85,5393284
09-Aug-24,154.97,155.47,154.97,155.32,4729782
08-Aug-24,154.75,155.97,153.34,154.61,9973136
07-Aug-24,154.11,156.04,154.11,154.72,6963946
06-Aug-24,154.59,155.70,153.71,153.99,3470477
05-Aug-24,154.77,155.00,153.00,154.44,5389996
02-Aug-24,154.85,155.79,154.60,155.00,10089809
01-Aug-24,153.00,154.78,153.00,154.50,4230003
31-Jul-24,154.95,155.49,154.40,154.70,4156016
30-Jul-24,153.04,154.35,153.04,154.09,4762128
29-Jul-24,154.41,154.95,152.53,152.79,6827592
26-Jul-24,154.99,155.69,153.77,153.82,5771114
25-Jul-24,156.20,157.49,154.64,154.88,5483022
24-Jul-24,157.80,157.99,156.00,156.00,5588039
23-Jul-24,158.55,159.25,158.07,158.13,7977932
22-Jul-24,157.92,159.66,157.60,158.55,4847920
19-Jul-24,159.00,160.64,156.21,157.60,5957767
18-Jul-24,159.52,160.90,158.94,158.94,2819157
17-Jul-24,159.84,160.44,159.39,159.49,3254102
16-Jul-24,159.68,159.90,159.16,159.83,3249359
15-Jul-24,159.35,160.00,159.00,160.00,3724567
12-Jul-24,158.22,159.59,158.22,159.35,3877131
11-Jul-24,158.51,159.84,158.00,158.01,2846045
10-Jul-24,158.50,158.90,157.66,158.49,3012350
09-Jul-24,157.98,159.29,157.96,158.50,2304858
08-Jul-24,156.52,157.99,156.20,157.66,4141354
05-Jul-24,155.01,157.48,155.01,156.20,3642339
04-Jul-24,155.16,156.88,154.15,154.80,4842908
03-Jul-24,156.30,156.93,154.01,154.90,5635454
02-Jul-24,158.00,158.07,155.80,156.30,4195044
01-Jul-24,158.50,158.50,155.75,158.09,10503333
28-Jun-24,159.00,160.00,158.59,159.65,4221600
27-Jun-24,157.53,159.30,157.20,159.30,2700557
26-Jun-24,155.00,157.53,154.72,157.20,5221354
25-Jun-24,152.73,155.00,152.00,155.00,6344165
24-Jun-24,152.95,153.59,152.30,152.68,5783890
21-Jun-24,153.38,153.79,152.60,152.95,5285493
20-Jun-24,153.90,154.41,153.06,153.38,4273539
19-Jun-24,153.82,154.49,153.15,153.59,3677454
18-Jun-24,154.10,154.84,153.58,153.82,6262100
17-Jun-24,155.65,156.94,152.54,154.05,7380203
14-Jun-24,156.12,156.25,154.87,155.65,8240077
13-Jun-24,157.31,158.33,155.92,156.09,4440590
12-Jun-24,158.17,158.70,157.20,157.50,8054381
11-Jun-24,157.95,158.77,157.80,158.17,2738414
10-Jun-24,159.25,159.68,157.70,157.95,4850558
07-Jun-24,158.90,159.70,158.30,159.20,3090801
06-Jun-24,158.04,159.20,158.01,158.95,2774717
05-Jun-24,158.45,159.27,157.75,157.99,3560955
04-Jun-24,159.10,159.49,158.30,158.35,3068699
03-Jun-24,159.37,160.82,159.05,159.30,3702410
31-May-24,159.88,162.00,159.86,160.05,3872196
29-May-24,160.01,160.86,160.00,160.15,2778123
28-May-24,159.80,160.30,159.09,159.62,3714561
27-May-24,159.54,160.00,159.54,160.00,3342845
24-May-24,159.27,159.96,159.20,159.52,2726559
23-May-24,159.58,159.92,159.01,159.20,3736152
22-May-24,159.26,159.90,159.26,159.50,2909683
21-May-24,159.65,160.45,159.31,159.50,4120718
20-May-24,160.48,161.02,159.30,159.84,5393776
17-May-24,160.34,160.60,159.71,160.15,3264636
16-May-24,160.22,160.60,159.57,160.30,4424384
15-May-24,160.70,161.10,159.36,160.00,4675922
14-May-24,160.83,161.45,160.12,160.73,7494549

*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