Cotação atual, histórico e gráfico do papel: KNRE11

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 KNRE11:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
08/12/2023	0,00%	0,00	0,42	0,40	0,40	0,43	14K	54
07/12/2023	-2,33%	-0,01	0,42	0,43	0,40	0,44	6K	42
06/12/2023	2,38%	0,01	0,43	0,43	0,42	0,44	7K	66
05/12/2023	2,44%	0,01	0,42	0,39	0,39	0,44	9K	70
04/12/2023	13,89%	0,05	0,41	0,36	0,36	0,45	15K	121
01/12/2023	-28,00%	-0,14	0,36	0,50	0,35	0,50	109K	183
30/11/2023	-1,96%	-0,01	0,50	0,51	0,49	0,51	21K	53
29/11/2023	2,00%	0,01	0,51	0,50	0,49	0,51	5K	59
28/11/2023	2,04%	0,01	0,50	0,49	0,49	0,52	5K	45
27/11/2023	-3,92%	-0,02	0,49	0,51	0,49	0,51	444	39
24/11/2023	0,00%	0,00	0,51	0,51	0,49	0,52	29K	77

23/11/2023	2,00%	0,01	0,51	0,50	0,49	0,51	11K	50
22/11/2023	0,00%	0,00	0,50	0,48	0,48	0,50	3K	35
21/11/2023	2,04%	0,01	0,50	0,49	0,48	0,50	8K	76
20/11/2023	-2,00%	-0,01	0,49	0,50	0,48	0,51	6K	89
17/11/2023	2,04%	0,01	0,50	0,49	0,47	0,51	8K	85
16/11/2023	-3,92%	-0,02	0,49	0,50	0,48	0,51	24K	151
14/11/2023	-5,56%	-0,03	0,51	0,52	0,50	0,53	18K	321
13/11/2023	1,89%	0,01	0,54	0,53	0,52	0,54	29K	56
10/11/2023	1,92%	0,01	0,53	0,53	0,52	0,54	11K	53
09/11/2023	-3,70%	-0,02	0,52	0,54	0,52	0,54	2K	38
08/11/2023	0,00%	0,00	0,54	0,54	0,53	0,54	9K	50
07/11/2023	1,89%	0,01	0,54	0,53	0,52	0,54	14K	48
06/11/2023	0,00%	0,00	0,53	0,53	0,53	0,54	2K	45
03/11/2023	-1,85%	-0,01	0,53	0,53	0,53	0,54	2K	49
01/11/2023	0,00%	0,00	0,54	0,54	0,53	0,54	3K	40
31/10/2023	3,85%	0,02	0,54	0,52	0,52	0,54	3K	47
30/10/2023	1,96%	0,01	0,52	0,54	0,51	0,54	13K	74
27/10/2023	-1,92%	-0,01	0,51	0,54	0,51	0,54	11K	59
26/10/2023	-3,70%	-0,02	0,52	0,53	0,52	0,54	491	25
25/10/2023	0,00%	0,00	0,54	0,54	0,52	0,54	2K	52
24/10/2023	-1,82%	-0,01	0,54	0,53	0,52	0,55	6K	55
23/10/2023	1,85%	0,01	0,55	0,55	0,53	0,55	4K	67
20/10/2023	0,00%	0,00	0,54	0,54	0,52	0,54	8K	75
19/10/2023	-3,57%	-0,02	0,54	0,56	0,54	0,56	4K	63
18/10/2023	0,00%	0,00	0,56	0,54	0,54	0,56	2K	53
17/10/2023	0,00%	0,00	0,56	0,56	0,54	0,56	3K	51
16/10/2023	0,00%	0,00	0,56	0,56	0,54	0,56	2K	81
13/10/2023	5,66%	0,03	0,56	0,53	0,53	0,56	8K	78
11/10/2023	-3,64%	-0,02	0,53	0,55	0,53	0,55	2K	44
10/10/2023	0,00%	0,00	0,55	0,56	0,54	0,56	8K	43
09/10/2023	3,77%	0,02	0,55	0,53	0,52	0,56	7K	441
06/10/2023	-5,36%	-0,03	0,53	0,56	0,53	0,56	11K	58
05/10/2023	3,70%	0,02	0,56	0,53	0,53	0,56	2K	47
04/10/2023	-1,82%	-0,01	0,54	0,55	0,54	0,56	2K	62
03/10/2023	-1,79%	-0,01	0,55	0,56	0,54	0,56	3K	49
02/10/2023	3,70%	0,02	0,56	0,56	0,54	0,56	8K	59
29/09/2023	-1,82%	-0,01	0,54	0,55	0,54	0,56	6K	57
28/09/2023	0,00%	0,00	0,55	0,56	0,54	0,56	3K	55
27/09/2023	1,85%	0,01	0,55	0,54	0,53	0,55	11K	68
26/09/2023	0,00%	0,00	0,54	0,55	0,54	0,57	25K	573
25/09/2023	-1,82%	-0,01	0,54	0,55	0,54	0,55	6K	65
22/09/2023	1,85%	0,01	0,55	0,54	0,54	0,55	4K	68
21/09/2023	0,00%	0,00	0,54	0,53	0,52	0,55	7K	70
20/09/2023	1,89%	0,01	0,54	0,54	0,53	0,55	9K	85
19/09/2023	-3,64%	-0,02	0,53	0,55	0,53	0,55	6K	79
18/09/2023	3,77%	0,02	0,55	0,54	0,52	0,55	5K	94
15/09/2023	-1,85%	-0,01	0,53	0,54	0,52	0,55	3K	96
14/09/2023	0,00%	0,00	0,54	0,54	0,53	0,55	3K	59
13/09/2023	0,00%	0,00	0,54	0,54	0,54	0,55	3K	71
12/09/2023	0,00%	0,00	0,54	0,54	0,53	0,55	9K	85
11/09/2023	-3,57%	-0,02	0,54	0,56	0,54	0,56	7K	85
08/09/2023	-1,75%	-0,01	0,56	0,57	0,54	0,57	6K	78
06/09/2023	3,64%	0,02	0,57	0,55	0,54	0,57	16K	616
05/09/2023	-3,51%	-0,02	0,55	0,55	0,55	0,57	21K	66
04/09/2023	0,00%	0,00	0,57	0,57	0,55	0,57	3K	75
01/09/2023	1,79%	0,01	0,57	0,55	0,55	0,57	12K	70
31/08/2023	0,00%	0,00	0,56	0,56	0,55	0,56	6K	62
30/08/2023	0,00%	0,00	0,56	0,56	0,55	0,57	2K	84
29/08/2023	0,00%	0,00	0,56	0,57	0,55	0,57	6K	69
28/08/2023	-1,75%	-0,01	0,56	0,56	0,55	0,57	13K	97
25/08/2023	0,00%	0,00	0,57	0,57	0,56	0,57	3K	51
24/08/2023	0,00%	0,00	0,57	0,57	0,56	0,57	3K	64
23/08/2023	1,79%	0,01	0,57	0,56	0,56	0,57	4K	77
22/08/2023	-1,75%	-0,01	0,56	0,57	0,56	0,57	6K	55
21/08/2023	-1,72%	-0,01	0,57	0,57	0,56	0,57	4K	79
18/08/2023	0,00%	0,00	0,58	0,58	0,56	0,58	8K	85
17/08/2023	0,00%	0,00	0,58	0,57	0,56	0,58	2K	59
16/08/2023	0,00%	0,00	0,58	0,57	0,56	0,58	9K	208
15/08/2023	1,75%	0,01	0,58	0,56	0,56	0,58	10K	101
14/08/2023	0,00%	0,00	0,57	0,58	0,56	0,59	13K	132
11/08/2023	-3,39%	-0,02	0,57	0,59	0,57	0,59	2K	70
10/08/2023	3,51%	0,02	0,59	0,59	0,57	0,59	22K	99
09/08/2023	0,00%	0,00	0,57	0,57	0,57	0,59	10K	99
08/08/2023	-3,39%	-0,02	0,57	0,60	0,57	0,60	5K	71
07/08/2023	0,00%	0,00	0,59	0,59	0,57	0,59	3K	99
04/08/2023	1,72%	0,01	0,59	0,58	0,57	0,60	5K	91
03/08/2023	-1,69%	-0,01	0,58	0,59	0,57	0,59	2K	95
02/08/2023	3,51%	0,02	0,59	0,58	0,57	0,60	24K	98
01/08/2023	1,79%	0,01	0,57	0,57	0,56	0,58	19K	91
31/07/2023	0,00%	0,00	0,56	0,57	0,56	0,58	3K	73
28/07/2023	-1,75%	-0,01	0,56	0,58	0,56	0,58	6K	79
27/07/2023	1,79%	0,01	0,57	0,57	0,56	0,58	4K	71
26/07/2023	-1,75%	-0,01	0,56	0,58	0,56	0,58	7K	72
25/07/2023	0,00%	0,00	0,57	0,56	0,56	0,58	7K	70
24/07/2023	1,79%	0,01	0,57	0,58	0,56	0,58	15K	112
21/07/2023	0,00%	0,00	0,56	0,58	0,55	0,59	5K	73
20/07/2023	3,70%	0,02	0,56	0,54	0,54	0,58	12K	102
19/07/2023	-8,47%	-0,05	0,54	0,60	0,52	0,60	93K	1.586
18/07/2023	0,00%	0,00	0,59	0,60	0,59	0,61	9K	83
17/07/2023	0,00%	0,00	0,59	0,59	0,59	0,60	3K	76
14/07/2023	-1,67%	-0,01	0,59	0,60	0,59	0,60	2K	57
13/07/2023	-1,64%	-0,01	0,60	0,59	0,59	0,61	18K	65
12/07/2023	7,02%	0,04	0,61	0,57	0,57	0,61	11K	122
11/07/2023	-6,56%	-0,04	0,57	0,59	0,57	0,61	24K	115
10/07/2023	0,00%	0,00	0,61	0,61	0,59	0,61	3K	66
07/07/2023	1,67%	0,01	0,61	0,60	0,59	0,62	10K	69
06/07/2023	-1,64%	-0,01	0,60	0,61	0,59	0,61	5K	69
05/07/2023	1,67%	0,01	0,61	0,60	0,60	0,62	5K	77
04/07/2023	-3,23%	-0,02	0,60	0,60	0,60	0,62	8K	73
03/07/2023	0,00%	0,00	0,62	0,61	0,60	0,63	25K	97
30/06/2023	-1,59%	-0,01	0,62	0,63	0,61	0,63	15K	78
29/06/2023	5,00%	0,03	0,63	0,60	0,60	0,63	13K	76
28/06/2023	-1,64%	-0,01	0,60	0,61	0,60	0,62	7K	75
27/06/2023	-3,17%	-0,02	0,61	0,63	0,60	0,63	89K	104
26/06/2023	1,61%	0,01	0,63	0,62	0,61	0,63	4K	111
23/06/2023	1,64%	0,01	0,62	0,60	0,60	0,63	5K	67
22/06/2023	0,00%	0,00	0,61	0,60	0,60	0,62	7K	76
21/06/2023	-1,61%	-0,01	0,61	0,60	0,59	0,62	5K	75
20/06/2023	0,00%	0,00	0,62	0,62	0,60	0,62	4K	64
19/06/2023	0,00%	0,00	0,62	0,63	0,60	0,63	3K	103
16/06/2023	5,08%	0,03	0,62	0,59	0,57	0,62	12K	108
15/06/2023	3,51%	0,02	0,59	0,57	0,56	0,59	8K	126
14/06/2023	7,55%	0,04	0,57	0,58	0,55	0,60	23K	114
13/06/2023	-13,11%	-0,08	0,53	0,62	0,51	0,62	41K	135
12/06/2023	-1,61%	-0,01	0,61	0,63	0,61	0,64	5K	78
09/06/2023	0,00%	0,00	0,62	0,62	0,61	0,64	4K	78
07/06/2023	-1,59%	-0,01	0,62	0,63	0,62	0,64	3K	47
06/06/2023	0,00%	0,00	0,63	0,63	0,62	0,65	11K	86
05/06/2023	0,00%	0,00	0,63	0,64	0,61	0,64	4K	84
02/06/2023	-1,56%	-0,01	0,63	0,63	0,61	0,63	10K	96
01/06/2023	-1,54%	-0,01	0,64	0,65	0,63	0,65	3K	59
31/05/2023	0,00%	0,00	0,65	0,65	0,64	0,65	3K	44
30/05/2023	-	-	0,65	0,65	0,63	0,65	2K	47

Date,Open,High,Low,Close,Volume
08-Dec-23,0.40,0.43,0.40,0.42,14457
07-Dec-23,0.43,0.44,0.40,0.42,5549
06-Dec-23,0.43,0.44,0.42,0.43,7054
05-Dec-23,0.39,0.44,0.39,0.42,8576
04-Dec-23,0.36,0.45,0.36,0.41,15211
01-Dec-23,0.50,0.50,0.35,0.36,109283
30-Nov-23,0.51,0.51,0.49,0.50,21295
29-Nov-23,0.50,0.51,0.49,0.51,4809
28-Nov-23,0.49,0.52,0.49,0.50,5362
27-Nov-23,0.51,0.51,0.49,0.49,444
24-Nov-23,0.51,0.52,0.49,0.51,29364
23-Nov-23,0.50,0.51,0.49,0.51,10626
22-Nov-23,0.48,0.50,0.48,0.50,2708
21-Nov-23,0.49,0.50,0.48,0.50,7525
20-Nov-23,0.50,0.51,0.48,0.49,5570
17-Nov-23,0.49,0.51,0.47,0.50,8102
16-Nov-23,0.50,0.51,0.48,0.49,23765
14-Nov-23,0.52,0.53,0.50,0.51,17863
13-Nov-23,0.53,0.54,0.52,0.54,29487
10-Nov-23,0.53,0.54,0.52,0.53,11037
09-Nov-23,0.54,0.54,0.52,0.52,2304
08-Nov-23,0.54,0.54,0.53,0.54,9347
07-Nov-23,0.53,0.54,0.52,0.54,13596
06-Nov-23,0.53,0.54,0.53,0.53,1884
03-Nov-23,0.53,0.54,0.53,0.53,1874
01-Nov-23,0.54,0.54,0.53,0.54,2665
31-Oct-23,0.52,0.54,0.52,0.54,2637
30-Oct-23,0.54,0.54,0.51,0.52,13299
27-Oct-23,0.54,0.54,0.51,0.51,10991
26-Oct-23,0.53,0.54,0.52,0.52,491
25-Oct-23,0.54,0.54,0.52,0.54,2382
24-Oct-23,0.53,0.55,0.52,0.54,5799
23-Oct-23,0.55,0.55,0.53,0.55,3517
20-Oct-23,0.54,0.54,0.52,0.54,7764
19-Oct-23,0.56,0.56,0.54,0.54,3876
18-Oct-23,0.54,0.56,0.54,0.56,2132
17-Oct-23,0.56,0.56,0.54,0.56,2844
16-Oct-23,0.56,0.56,0.54,0.56,2486
13-Oct-23,0.53,0.56,0.53,0.56,8194
11-Oct-23,0.55,0.55,0.53,0.53,1960
10-Oct-23,0.56,0.56,0.54,0.55,8063
09-Oct-23,0.53,0.56,0.52,0.55,6760
06-Oct-23,0.56,0.56,0.53,0.53,10509
05-Oct-23,0.53,0.56,0.53,0.56,1938
04-Oct-23,0.55,0.56,0.54,0.54,1520
03-Oct-23,0.56,0.56,0.54,0.55,2835
02-Oct-23,0.56,0.56,0.54,0.56,7854
29-Sep-23,0.55,0.56,0.54,0.54,5975
28-Sep-23,0.56,0.56,0.54,0.55,2525
27-Sep-23,0.54,0.55,0.53,0.55,11017
26-Sep-23,0.55,0.57,0.54,0.54,25224
25-Sep-23,0.55,0.55,0.54,0.54,6229
22-Sep-23,0.54,0.55,0.54,0.55,3827
21-Sep-23,0.53,0.55,0.52,0.54,7202
20-Sep-23,0.54,0.55,0.53,0.54,9144
19-Sep-23,0.55,0.55,0.53,0.53,5785
18-Sep-23,0.54,0.55,0.52,0.55,5384
15-Sep-23,0.54,0.55,0.52,0.53,2970
14-Sep-23,0.54,0.55,0.53,0.54,2537
13-Sep-23,0.54,0.55,0.54,0.54,3491
12-Sep-23,0.54,0.55,0.53,0.54,9091
11-Sep-23,0.56,0.56,0.54,0.54,7345
08-Sep-23,0.57,0.57,0.54,0.56,6451
06-Sep-23,0.55,0.57,0.54,0.57,15516
05-Sep-23,0.55,0.57,0.55,0.55,20564
04-Sep-23,0.57,0.57,0.55,0.57,2854
01-Sep-23,0.55,0.57,0.55,0.57,11999
31-Aug-23,0.56,0.56,0.55,0.56,6083
30-Aug-23,0.56,0.57,0.55,0.56,2227
29-Aug-23,0.57,0.57,0.55,0.56,5738
28-Aug-23,0.56,0.57,0.55,0.56,13403
25-Aug-23,0.57,0.57,0.56,0.57,2579
24-Aug-23,0.57,0.57,0.56,0.57,2789
23-Aug-23,0.56,0.57,0.56,0.57,4282
22-Aug-23,0.57,0.57,0.56,0.56,6482
21-Aug-23,0.57,0.57,0.56,0.57,3839
18-Aug-23,0.58,0.58,0.56,0.58,8463
17-Aug-23,0.57,0.58,0.56,0.58,2082
16-Aug-23,0.57,0.58,0.56,0.58,9037
15-Aug-23,0.56,0.58,0.56,0.58,9580
14-Aug-23,0.58,0.59,0.56,0.57,13494
11-Aug-23,0.59,0.59,0.57,0.57,2362
10-Aug-23,0.59,0.59,0.57,0.59,21625
09-Aug-23,0.57,0.59,0.57,0.57,9863
08-Aug-23,0.60,0.60,0.57,0.57,4503
07-Aug-23,0.59,0.59,0.57,0.59,3112
04-Aug-23,0.58,0.60,0.57,0.59,4588
03-Aug-23,0.59,0.59,0.57,0.58,2047
02-Aug-23,0.58,0.60,0.57,0.59,24294
01-Aug-23,0.57,0.58,0.56,0.57,18928
31-Jul-23,0.57,0.58,0.56,0.56,3181
28-Jul-23,0.58,0.58,0.56,0.56,6184
27-Jul-23,0.57,0.58,0.56,0.57,3802
26-Jul-23,0.58,0.58,0.56,0.56,7292
25-Jul-23,0.56,0.58,0.56,0.57,6960
24-Jul-23,0.58,0.58,0.56,0.57,14710
21-Jul-23,0.58,0.59,0.55,0.56,5203
20-Jul-23,0.54,0.58,0.54,0.56,11754
19-Jul-23,0.60,0.60,0.52,0.54,92839
18-Jul-23,0.60,0.61,0.59,0.59,8608
17-Jul-23,0.59,0.60,0.59,0.59,2830
14-Jul-23,0.60,0.60,0.59,0.59,2493
13-Jul-23,0.59,0.61,0.59,0.60,17759
12-Jul-23,0.57,0.61,0.57,0.61,10591
11-Jul-23,0.59,0.61,0.57,0.57,24042
10-Jul-23,0.61,0.61,0.59,0.61,2964
07-Jul-23,0.60,0.62,0.59,0.61,9754
06-Jul-23,0.61,0.61,0.59,0.60,4591
05-Jul-23,0.60,0.62,0.60,0.61,5366
04-Jul-23,0.60,0.62,0.60,0.60,8127
03-Jul-23,0.61,0.63,0.60,0.62,25180
30-Jun-23,0.63,0.63,0.61,0.62,15050
29-Jun-23,0.60,0.63,0.60,0.63,13008
28-Jun-23,0.61,0.62,0.60,0.60,6950
27-Jun-23,0.63,0.63,0.60,0.61,88896
26-Jun-23,0.62,0.63,0.61,0.63,4371
23-Jun-23,0.60,0.63,0.60,0.62,5114
22-Jun-23,0.60,0.62,0.60,0.61,6616
21-Jun-23,0.60,0.62,0.59,0.61,5170
20-Jun-23,0.62,0.62,0.60,0.62,3853
19-Jun-23,0.63,0.63,0.60,0.62,3325
16-Jun-23,0.59,0.62,0.57,0.62,11599
15-Jun-23,0.57,0.59,0.56,0.59,7663
14-Jun-23,0.58,0.60,0.55,0.57,23059
13-Jun-23,0.62,0.62,0.51,0.53,41130
12-Jun-23,0.63,0.64,0.61,0.61,5034
09-Jun-23,0.62,0.64,0.61,0.62,3799
07-Jun-23,0.63,0.64,0.62,0.62,3015
06-Jun-23,0.63,0.65,0.62,0.63,11233
05-Jun-23,0.64,0.64,0.61,0.63,4434
02-Jun-23,0.63,0.63,0.61,0.63,10274
01-Jun-23,0.65,0.65,0.63,0.64,2547
31-May-23,0.65,0.65,0.64,0.65,2786
30-May-23,0.65,0.65,0.63,0.65,1883

*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: KNRE11