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
18/04/2024	-2,33%	-0,01	0,42	0,43	0,42	0,44	5K	36
17/04/2024	0,00%	0,00	0,43	0,43	0,42	0,43	6K	25
16/04/2024	2,38%	0,01	0,43	0,42	0,42	0,44	5K	26
15/04/2024	-6,67%	-0,03	0,42	0,45	0,42	0,45	6K	43
12/04/2024	0,00%	0,00	0,45	0,43	0,43	0,45	8K	30
11/04/2024	9,76%	0,04	0,45	0,43	0,41	0,45	16K	37
10/04/2024	-4,65%	-0,02	0,41	0,42	0,41	0,43	1K	19
09/04/2024	0,00%	0,00	0,43	0,41	0,41	0,43	673	17
08/04/2024	0,00%	0,00	0,43	0,41	0,41	0,43	1K	24
05/04/2024	0,00%	0,00	0,43	0,43	0,41	0,43	884	22
04/04/2024	0,00%	0,00	0,43	0,41	0,41	0,43	550	17

03/04/2024	4,88%	0,02	0,43	0,41	0,41	0,43	3K	21
02/04/2024	-2,38%	-0,01	0,41	0,41	0,41	0,42	1K	53
01/04/2024	2,44%	0,01	0,42	0,41	0,41	0,42	895	30
28/03/2024	-4,65%	-0,02	0,41	0,43	0,41	0,43	1K	20
27/03/2024	2,38%	0,01	0,43	0,42	0,41	0,43	2K	22
26/03/2024	-2,33%	-0,01	0,42	0,42	0,41	0,43	878	25
25/03/2024	0,00%	0,00	0,43	0,43	0,42	0,43	2K	25
22/03/2024	2,38%	0,01	0,43	0,42	0,42	0,43	2K	25
21/03/2024	0,00%	0,00	0,42	0,42	0,42	0,43	751	21
20/03/2024	-2,33%	-0,01	0,42	0,43	0,42	0,44	1K	22
19/03/2024	0,00%	0,00	0,43	0,45	0,42	0,45	840	21
18/03/2024	-2,27%	-0,01	0,43	0,43	0,41	0,46	15K	49
15/03/2024	0,00%	0,00	0,44	0,45	0,42	0,45	3K	27
14/03/2024	4,76%	0,02	0,44	0,42	0,42	0,45	699	32
13/03/2024	0,00%	0,00	0,42	0,42	0,41	0,45	3K	31
12/03/2024	0,00%	0,00	0,42	0,42	0,39	0,43	51K	81
11/03/2024	2,44%	0,01	0,42	0,41	0,40	0,42	8K	51
08/03/2024	0,00%	0,00	0,41	0,41	0,40	0,42	6K	55
07/03/2024	0,00%	0,00	0,41	0,41	0,40	0,41	13K	38
06/03/2024	0,00%	0,00	0,41	0,41	0,39	0,41	15K	31
05/03/2024	5,13%	0,02	0,41	0,40	0,39	0,41	18K	27
04/03/2024	-2,50%	-0,01	0,39	0,40	0,39	0,40	2K	32
01/03/2024	0,00%	0,00	0,40	0,40	0,39	0,40	8K	24
29/02/2024	2,56%	0,01	0,40	0,41	0,39	0,41	8K	30
28/02/2024	-2,50%	-0,01	0,39	0,40	0,39	0,41	24K	1.754
27/02/2024	2,56%	0,01	0,40	0,39	0,39	0,40	12K	26
26/02/2024	0,00%	0,00	0,39	0,41	0,39	0,41	1K	67
23/02/2024	-2,50%	-0,01	0,39	0,40	0,39	0,41	6K	35
22/02/2024	2,56%	0,01	0,40	0,40	0,39	0,41	7K	43
21/02/2024	-2,50%	-0,01	0,39	0,40	0,39	0,40	1K	33
20/02/2024	0,00%	0,00	0,40	0,40	0,39	0,40	777	34
19/02/2024	0,00%	0,00	0,40	0,39	0,39	0,40	27K	37
16/02/2024	0,00%	0,00	0,40	0,40	0,39	0,40	8K	50
15/02/2024	0,00%	0,00	0,40	0,39	0,39	0,40	11K	37
14/02/2024	2,56%	0,01	0,40	0,39	0,39	0,40	1K	21
09/02/2024	-2,50%	-0,01	0,39	0,42	0,39	0,42	20K	50
08/02/2024	-2,44%	-0,01	0,40	0,40	0,40	0,42	4K	28
07/02/2024	-2,38%	-0,01	0,41	0,42	0,40	0,42	9K	46
06/02/2024	5,00%	0,02	0,42	0,41	0,40	0,43	24K	75
05/02/2024	0,00%	0,00	0,40	0,40	0,39	0,42	15K	44
02/02/2024	0,00%	0,00	0,40	0,42	0,40	0,42	2K	29
01/02/2024	-4,76%	-0,02	0,40	0,40	0,40	0,42	9K	1.898
31/01/2024	5,00%	0,02	0,42	0,41	0,40	0,42	5K	30
30/01/2024	2,56%	0,01	0,40	0,39	0,39	0,41	8K	26
29/01/2024	-2,50%	-0,01	0,39	0,40	0,39	0,42	42K	57
26/01/2024	2,56%	0,01	0,40	0,40	0,39	0,40	18K	42
25/01/2024	0,00%	0,00	0,39	0,39	0,38	0,40	29K	43
24/01/2024	0,00%	0,00	0,39	0,39	0,38	0,40	12K	48
23/01/2024	-4,88%	-0,02	0,39	0,41	0,39	0,41	44K	51
22/01/2024	2,50%	0,01	0,41	0,41	0,40	0,43	14K	86
19/01/2024	-11,11%	-0,05	0,40	0,45	0,39	0,48	45K	115
18/01/2024	-10,00%	-0,05	0,45	0,50	0,45	0,52	61K	121
17/01/2024	25,00%	0,10	0,50	0,40	0,39	0,51	86K	189
16/01/2024	2,56%	0,01	0,40	0,40	0,39	0,40	3K	41
15/01/2024	-2,50%	-0,01	0,39	0,40	0,39	0,40	12K	1.383
12/01/2024	0,00%	0,00	0,40	0,39	0,39	0,40	290	26
11/01/2024	-2,44%	-0,01	0,40	0,41	0,39	0,41	2K	35
10/01/2024	2,50%	0,01	0,41	0,40	0,39	0,41	7K	53
09/01/2024	2,56%	0,01	0,40	0,41	0,39	0,41	4K	34
08/01/2024	-2,50%	-0,01	0,39	0,40	0,39	0,41	10K	59
05/01/2024	0,00%	0,00	0,40	0,40	0,39	0,40	3K	40
04/01/2024	-2,44%	-0,01	0,40	0,40	0,39	0,41	2K	42
03/01/2024	2,50%	0,01	0,41	0,40	0,39	0,42	16K	71
02/01/2024	-2,44%	-0,01	0,40	0,41	0,39	0,41	4K	77
28/12/2023	0,00%	0,00	0,41	0,41	0,40	0,42	4K	58
27/12/2023	2,50%	0,01	0,41	0,40	0,40	0,42	14K	62
26/12/2023	-2,44%	-0,01	0,40	0,41	0,40	0,43	4K	64
22/12/2023	2,50%	0,01	0,41	0,39	0,39	0,41	3K	43
21/12/2023	0,00%	0,00	0,40	0,40	0,40	0,43	19K	59
20/12/2023	2,56%	0,01	0,40	0,39	0,39	0,40	11K	55
19/12/2023	0,00%	0,00	0,39	0,39	0,39	0,40	15K	61
18/12/2023	-2,50%	-0,01	0,39	0,39	0,39	0,41	2K	51
15/12/2023	0,00%	0,00	0,40	0,39	0,39	0,41	2K	38
14/12/2023	2,56%	0,01	0,40	0,39	0,39	0,41	3K	62
13/12/2023	0,00%	0,00	0,39	0,39	0,39	0,41	1K	33
12/12/2023	0,00%	0,00	0,39	0,39	0,39	0,41	8K	57
11/12/2023	-7,14%	-0,03	0,39	0,42	0,39	0,43	19K	74
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	-	-	0,55	0,56	0,54	0,56	3K	49

Date,Open,High,Low,Close,Volume
18-Apr-24,0.43,0.44,0.42,0.42,4816
17-Apr-24,0.43,0.43,0.42,0.43,5546
16-Apr-24,0.42,0.44,0.42,0.43,5352
15-Apr-24,0.45,0.45,0.42,0.42,5709
12-Apr-24,0.43,0.45,0.43,0.45,7719
11-Apr-24,0.43,0.45,0.41,0.45,16478
10-Apr-24,0.42,0.43,0.41,0.41,1263
09-Apr-24,0.41,0.43,0.41,0.43,673
08-Apr-24,0.41,0.43,0.41,0.43,1226
05-Apr-24,0.43,0.43,0.41,0.43,884
04-Apr-24,0.41,0.43,0.41,0.43,550
03-Apr-24,0.41,0.43,0.41,0.43,3467
02-Apr-24,0.41,0.42,0.41,0.41,1032
01-Apr-24,0.41,0.42,0.41,0.42,895
28-Mar-24,0.43,0.43,0.41,0.41,1362
27-Mar-24,0.42,0.43,0.41,0.43,2230
26-Mar-24,0.42,0.43,0.41,0.42,878
25-Mar-24,0.43,0.43,0.42,0.43,1579
22-Mar-24,0.42,0.43,0.42,0.43,1843
21-Mar-24,0.42,0.43,0.42,0.42,751
20-Mar-24,0.43,0.44,0.42,0.42,1111
19-Mar-24,0.45,0.45,0.42,0.43,840
18-Mar-24,0.43,0.46,0.41,0.43,15097
15-Mar-24,0.45,0.45,0.42,0.44,3365
14-Mar-24,0.42,0.45,0.42,0.44,699
13-Mar-24,0.42,0.45,0.41,0.42,3316
12-Mar-24,0.42,0.43,0.39,0.42,51228
11-Mar-24,0.41,0.42,0.40,0.42,7698
08-Mar-24,0.41,0.42,0.40,0.41,5753
07-Mar-24,0.41,0.41,0.40,0.41,13496
06-Mar-24,0.41,0.41,0.39,0.41,14641
05-Mar-24,0.40,0.41,0.39,0.41,17585
04-Mar-24,0.40,0.40,0.39,0.39,1542
01-Mar-24,0.40,0.40,0.39,0.40,7804
29-Feb-24,0.41,0.41,0.39,0.40,7926
28-Feb-24,0.40,0.41,0.39,0.39,23533
27-Feb-24,0.39,0.40,0.39,0.40,11833
26-Feb-24,0.41,0.41,0.39,0.39,1478
23-Feb-24,0.40,0.41,0.39,0.39,6379
22-Feb-24,0.40,0.41,0.39,0.40,6759
21-Feb-24,0.40,0.40,0.39,0.39,1452
20-Feb-24,0.40,0.40,0.39,0.40,777
19-Feb-24,0.39,0.40,0.39,0.40,27488
16-Feb-24,0.40,0.40,0.39,0.40,8191
15-Feb-24,0.39,0.40,0.39,0.40,11230
14-Feb-24,0.39,0.40,0.39,0.40,1331
09-Feb-24,0.42,0.42,0.39,0.39,20269
08-Feb-24,0.40,0.42,0.40,0.40,3574
07-Feb-24,0.42,0.42,0.40,0.41,9175
06-Feb-24,0.41,0.43,0.40,0.42,23789
05-Feb-24,0.40,0.42,0.39,0.40,14765
02-Feb-24,0.42,0.42,0.40,0.40,2063
01-Feb-24,0.40,0.42,0.40,0.40,9132
31-Jan-24,0.41,0.42,0.40,0.42,4816
30-Jan-24,0.39,0.41,0.39,0.40,7955
29-Jan-24,0.40,0.42,0.39,0.39,42356
26-Jan-24,0.40,0.40,0.39,0.40,17683
25-Jan-24,0.39,0.40,0.38,0.39,28559
24-Jan-24,0.39,0.40,0.38,0.39,11561
23-Jan-24,0.41,0.41,0.39,0.39,43541
22-Jan-24,0.41,0.43,0.40,0.41,14439
19-Jan-24,0.45,0.48,0.39,0.40,45102
18-Jan-24,0.50,0.52,0.45,0.45,61057
17-Jan-24,0.40,0.51,0.39,0.50,85654
16-Jan-24,0.40,0.40,0.39,0.40,2988
15-Jan-24,0.40,0.40,0.39,0.39,11712
12-Jan-24,0.39,0.40,0.39,0.40,290
11-Jan-24,0.41,0.41,0.39,0.40,1626
10-Jan-24,0.40,0.41,0.39,0.41,7449
09-Jan-24,0.41,0.41,0.39,0.40,4358
08-Jan-24,0.40,0.41,0.39,0.39,9875
05-Jan-24,0.40,0.40,0.39,0.40,2634
04-Jan-24,0.40,0.41,0.39,0.40,1845
03-Jan-24,0.40,0.42,0.39,0.41,15929
02-Jan-24,0.41,0.41,0.39,0.40,4206
28-Dec-23,0.41,0.42,0.40,0.41,3587
27-Dec-23,0.40,0.42,0.40,0.41,14121
26-Dec-23,0.41,0.43,0.40,0.40,4021
22-Dec-23,0.39,0.41,0.39,0.41,3359
21-Dec-23,0.40,0.43,0.40,0.40,18615
20-Dec-23,0.39,0.40,0.39,0.40,11206
19-Dec-23,0.39,0.40,0.39,0.39,14917
18-Dec-23,0.39,0.41,0.39,0.39,2499
15-Dec-23,0.39,0.41,0.39,0.40,1663
14-Dec-23,0.39,0.41,0.39,0.40,2961
13-Dec-23,0.39,0.41,0.39,0.39,1455
12-Dec-23,0.39,0.41,0.39,0.39,7827
11-Dec-23,0.42,0.43,0.39,0.39,19207
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

*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