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
24/03/2025	-9,52%	-0,02	0,19	0,20	0,19	0,20	2K	27
21/03/2025	5,00%	0,01	0,21	0,20	0,20	0,21	6K	23
20/03/2025	0,00%	0,00	0,20	0,21	0,20	0,21	3K	20
19/03/2025	-4,76%	-0,01	0,20	0,22	0,20	0,22	5K	26
18/03/2025	-4,55%	-0,01	0,21	0,22	0,21	0,23	1K	29
17/03/2025	4,76%	0,01	0,22	0,21	0,20	0,22	2K	42
14/03/2025	5,00%	0,01	0,21	0,20	0,20	0,21	938	20

13/03/2025	11,11%	0,02	0,20	0,20	0,18	0,28	23K	92
12/03/2025	-5,26%	-0,01	0,18	0,18	0,18	0,21	9K	39
11/03/2025	0,00%	0,00	0,19	0,19	0,18	0,20	1K	37
10/03/2025	5,56%	0,01	0,19	0,19	0,17	0,19	2K	44
07/03/2025	0,00%	0,00	0,18	0,18	0,17	0,19	3K	32
06/03/2025	-5,26%	-0,01	0,18	0,18	0,17	0,19	6K	38
05/03/2025	5,56%	0,01	0,19	0,18	0,18	0,19	2K	31
28/02/2025	0,00%	0,00	0,18	0,18	0,18	0,20	7K	40
27/02/2025	0,00%	0,00	0,18	0,19	0,18	0,19	582	21
26/02/2025	-5,26%	-0,01	0,18	0,18	0,17	0,19	1K	30
25/02/2025	5,56%	0,01	0,19	0,18	0,18	0,19	1K	28
24/02/2025	0,00%	0,00	0,18	0,19	0,17	0,19	1K	25
21/02/2025	0,00%	0,00	0,18	0,19	0,17	0,19	94	20
20/02/2025	0,00%	0,00	0,18	0,16	0,16	0,19	964	41
19/02/2025	0,00%	0,00	0,18	0,18	0,17	0,19	1K	33
18/02/2025	0,00%	0,00	0,18	0,18	0,17	0,18	2K	29
17/02/2025	0,00%	0,00	0,18	0,19	0,17	0,19	3K	28
14/02/2025	0,00%	0,00	0,18	0,18	0,17	0,19	4K	37
13/02/2025	-5,26%	-0,01	0,18	0,20	0,18	0,20	4K	745
12/02/2025	-5,00%	-0,01	0,19	0,20	0,19	0,20	870	28
11/02/2025	0,00%	0,00	0,20	0,20	0,19	0,20	780	30
10/02/2025	5,26%	0,01	0,20	0,19	0,19	0,20	2K	38
07/02/2025	0,00%	0,00	0,19	0,19	0,17	0,19	978	31
06/02/2025	5,56%	0,01	0,19	0,19	0,17	0,19	819	16
05/02/2025	-5,26%	-0,01	0,18	0,21	0,18	0,21	5K	33
04/02/2025	-5,00%	-0,01	0,19	0,20	0,19	0,20	538	19
03/02/2025	5,26%	0,01	0,20	0,19	0,19	0,20	523	32
31/01/2025	5,56%	0,01	0,19	0,21	0,19	0,21	4K	1.202
30/01/2025	-14,29%	-0,03	0,18	0,19	0,18	0,21	3K	39
29/01/2025	5,00%	0,01	0,21	0,19	0,19	0,22	553	29
28/01/2025	-9,09%	-0,02	0,20	0,20	0,19	0,21	3K	41
27/01/2025	4,76%	0,01	0,22	0,22	0,17	0,22	6K	46
24/01/2025	-4,55%	-0,01	0,21	0,22	0,21	0,23	2K	32
23/01/2025	-4,35%	-0,01	0,22	0,23	0,21	0,24	5K	49
22/01/2025	-4,17%	-0,01	0,23	0,24	0,22	0,24	10K	93
21/01/2025	4,35%	0,01	0,24	0,22	0,22	0,24	409	34
20/01/2025	-4,17%	-0,01	0,23	0,24	0,22	0,24	2K	33
17/01/2025	4,35%	0,01	0,24	0,23	0,23	0,24	357	14
16/01/2025	-4,17%	-0,01	0,23	0,24	0,23	0,24	3K	16
15/01/2025	0,00%	0,00	0,24	0,23	0,23	0,25	3K	44
14/01/2025	4,35%	0,01	0,24	0,23	0,23	0,25	585	40
13/01/2025	-11,54%	-0,03	0,23	0,26	0,23	0,27	3K	59
10/01/2025	0,00%	0,00	0,26	0,27	0,25	0,27	589	29
09/01/2025	8,33%	0,02	0,26	0,24	0,24	0,26	3K	56
08/01/2025	-7,69%	-0,02	0,24	0,26	0,24	0,26	187	28
07/01/2025	-3,70%	-0,01	0,26	0,27	0,25	0,27	864	42
06/01/2025	8,00%	0,02	0,27	0,25	0,24	0,28	10K	50
03/01/2025	0,00%	0,00	0,25	0,25	0,24	0,26	979	30
02/01/2025	0,00%	0,00	0,25	0,23	0,23	0,26	3K	51
30/12/2024	0,00%	0,00	0,25	0,25	0,22	0,26	11K	53
27/12/2024	4,17%	0,01	0,25	0,23	0,22	0,25	3K	32
26/12/2024	4,35%	0,01	0,24	0,25	0,22	0,25	2K	40
23/12/2024	0,00%	0,00	0,23	0,21	0,21	0,25	2K	144
20/12/2024	35,29%	0,06	0,23	0,19	0,19	0,26	13K	84
19/12/2024	-26,09%	-0,06	0,17	0,21	0,16	0,23	13K	1.687
18/12/2024	0,00%	0,00	0,23	0,23	0,21	0,23	2K	27
17/12/2024	0,00%	0,00	0,23	0,23	0,22	0,23	932	22
16/12/2024	0,00%	0,00	0,23	0,23	0,22	0,24	1K	63
13/12/2024	0,00%	0,00	0,23	0,22	0,22	0,24	1K	27
12/12/2024	0,00%	0,00	0,23	0,24	0,22	0,24	527	29
11/12/2024	4,55%	0,01	0,23	0,22	0,21	0,23	2K	22
10/12/2024	0,00%	0,00	0,22	0,23	0,22	0,24	3K	142
09/12/2024	-8,33%	-0,02	0,22	0,24	0,22	0,25	502	77
06/12/2024	9,09%	0,02	0,24	0,24	0,22	0,24	3K	53
05/12/2024	4,76%	0,01	0,22	0,21	0,21	0,24	1K	54
04/12/2024	0,00%	0,00	0,21	0,24	0,21	0,25	3K	48
03/12/2024	-12,50%	-0,03	0,21	0,24	0,21	0,25	1K	36
02/12/2024	0,00%	0,00	0,24	0,24	0,22	0,24	406	31
29/11/2024	14,29%	0,03	0,24	0,21	0,21	0,24	2K	41
28/11/2024	-8,70%	-0,02	0,21	0,23	0,21	0,23	260	20
27/11/2024	0,00%	0,00	0,23	0,22	0,22	0,24	2K	21
26/11/2024	0,00%	0,00	0,23	0,23	0,22	0,25	3K	43
25/11/2024	0,00%	0,00	0,23	0,23	0,23	0,25	1K	38
22/11/2024	-4,17%	-0,01	0,23	0,23	0,23	0,25	2K	23
21/11/2024	0,00%	0,00	0,24	0,25	0,24	0,26	2K	33
19/11/2024	-4,00%	-0,01	0,24	0,26	0,24	0,26	2K	29
18/11/2024	-3,85%	-0,01	0,25	0,27	0,25	0,28	3K	41
14/11/2024	4,00%	0,01	0,26	0,27	0,25	0,27	294	23
13/11/2024	-7,41%	-0,02	0,25	0,28	0,25	0,28	380	22
12/11/2024	8,00%	0,02	0,27	0,25	0,25	0,28	1K	28
11/11/2024	-3,85%	-0,01	0,25	0,27	0,25	0,27	2K	32
08/11/2024	0,00%	0,00	0,26	0,26	0,25	0,26	756	17
07/11/2024	-3,70%	-0,01	0,26	0,25	0,25	0,27	3K	26
06/11/2024	3,85%	0,01	0,27	0,26	0,25	0,27	3K	21
05/11/2024	8,33%	0,02	0,26	0,25	0,24	0,26	712	47
04/11/2024	0,00%	0,00	0,24	0,24	0,24	0,25	1K	16
01/11/2024	0,00%	0,00	0,24	0,26	0,23	0,26	1K	31
31/10/2024	-4,00%	-0,01	0,24	0,26	0,24	0,27	3K	28
30/10/2024	0,00%	0,00	0,25	0,25	0,24	0,28	7K	35
29/10/2024	-7,41%	-0,02	0,25	0,27	0,24	0,27	3K	47
28/10/2024	8,00%	0,02	0,27	0,25	0,24	0,27	3K	29
25/10/2024	-7,41%	-0,02	0,25	0,25	0,25	0,27	557	25
24/10/2024	8,00%	0,02	0,27	0,24	0,24	0,27	268	20
23/10/2024	-16,67%	-0,05	0,25	0,32	0,25	0,34	5K	30
22/10/2024	15,38%	0,04	0,30	0,27	0,27	0,31	2K	38
21/10/2024	13,04%	0,03	0,26	0,25	0,24	0,27	6K	43
18/10/2024	-8,00%	-0,02	0,23	0,24	0,22	0,25	573	19
17/10/2024	0,00%	0,00	0,25	0,22	0,22	0,25	1K	24
16/10/2024	4,17%	0,01	0,25	0,24	0,22	0,25	3K	59
15/10/2024	-4,00%	-0,01	0,24	0,24	0,23	0,27	11K	1.685
14/10/2024	-10,71%	-0,03	0,25	0,27	0,24	0,27	3K	1.674
11/10/2024	12,00%	0,03	0,28	0,25	0,24	0,28	2K	1.671
10/10/2024	-21,88%	-0,07	0,25	0,30	0,25	0,31	6K	2.843
09/10/2024	10,34%	0,03	0,32	0,31	0,24	0,33	4K	1.678
08/10/2024	-12,12%	-0,04	0,29	0,32	0,29	0,32	4K	1.658
07/10/2024	6,45%	0,02	0,33	0,33	0,31	0,34	2K	1.698
04/10/2024	-11,43%	-0,04	0,31	0,32	0,30	0,36	7K	1.694
03/10/2024	-7,89%	-0,03	0,35	0,38	0,34	0,40	14K	1.685
02/10/2024	-5,00%	-0,02	0,38	0,39	0,38	0,41	5K	1.673
01/10/2024	2,56%	0,01	0,40	0,40	0,39	0,40	2K	1.651
30/09/2024	2,63%	0,01	0,39	0,38	0,38	0,40	2K	1.680
27/09/2024	-5,00%	-0,02	0,38	0,39	0,38	0,40	1K	1.784
26/09/2024	-2,44%	-0,01	0,40	0,39	0,39	0,41	7K	26
25/09/2024	5,13%	0,02	0,41	0,39	0,39	0,41	2K	23
24/09/2024	0,00%	0,00	0,39	0,39	0,39	0,41	4K	24
23/09/2024	0,00%	0,00	0,39	0,41	0,39	0,41	4K	35
20/09/2024	-7,14%	-0,03	0,39	0,42	0,38	0,46	43K	91
19/09/2024	-8,70%	-0,04	0,42	0,46	0,42	0,46	2K	18
18/09/2024	-2,13%	-0,01	0,46	0,46	0,46	0,48	2K	23
17/09/2024	2,17%	0,01	0,47	0,47	0,46	0,48	2K	23
16/09/2024	9,52%	0,04	0,46	0,46	0,46	0,47	6K	51
13/09/2024	-2,33%	-0,01	0,42	0,44	0,42	0,45	2K	19
12/09/2024	2,38%	0,01	0,43	0,42	0,42	0,43	2K	24
11/09/2024	2,44%	0,01	0,42	0,43	0,42	0,44	995	29
10/09/2024	-4,65%	-0,02	0,41	0,42	0,41	0,44	2K	27
09/09/2024	0,00%	0,00	0,43	0,42	0,42	0,43	1K	29
06/09/2024	-	-	0,43	0,42	0,41	0,43	716	37

Date,Open,High,Low,Close,Volume
24-Mar-25,0.20,0.20,0.19,0.19,1694
21-Mar-25,0.20,0.21,0.20,0.21,5781
20-Mar-25,0.21,0.21,0.20,0.20,2961
19-Mar-25,0.22,0.22,0.20,0.20,5086
18-Mar-25,0.22,0.23,0.21,0.21,1453
17-Mar-25,0.21,0.22,0.20,0.22,2297
14-Mar-25,0.20,0.21,0.20,0.21,938
13-Mar-25,0.20,0.28,0.18,0.20,23108
12-Mar-25,0.18,0.21,0.18,0.18,8530
11-Mar-25,0.19,0.20,0.18,0.19,1145
10-Mar-25,0.19,0.19,0.17,0.19,1691
07-Mar-25,0.18,0.19,0.17,0.18,3304
06-Mar-25,0.18,0.19,0.17,0.18,6227
05-Mar-25,0.18,0.19,0.18,0.19,2341
28-Feb-25,0.18,0.20,0.18,0.18,6530
27-Feb-25,0.19,0.19,0.18,0.18,582
26-Feb-25,0.18,0.19,0.17,0.18,1192
25-Feb-25,0.18,0.19,0.18,0.19,1267
24-Feb-25,0.19,0.19,0.17,0.18,1144
21-Feb-25,0.19,0.19,0.17,0.18,94
20-Feb-25,0.16,0.19,0.16,0.18,964
19-Feb-25,0.18,0.19,0.17,0.18,1116
18-Feb-25,0.18,0.18,0.17,0.18,2057
17-Feb-25,0.19,0.19,0.17,0.18,3475
14-Feb-25,0.18,0.19,0.17,0.18,4218
13-Feb-25,0.20,0.20,0.18,0.18,4031
12-Feb-25,0.20,0.20,0.19,0.19,870
11-Feb-25,0.20,0.20,0.19,0.20,780
10-Feb-25,0.19,0.20,0.19,0.20,1829
07-Feb-25,0.19,0.19,0.17,0.19,978
06-Feb-25,0.19,0.19,0.17,0.19,819
05-Feb-25,0.21,0.21,0.18,0.18,5094
04-Feb-25,0.20,0.20,0.19,0.19,538
03-Feb-25,0.19,0.20,0.19,0.20,523
31-Jan-25,0.21,0.21,0.19,0.19,3632
30-Jan-25,0.19,0.21,0.18,0.18,2834
29-Jan-25,0.19,0.22,0.19,0.21,553
28-Jan-25,0.20,0.21,0.19,0.20,2913
27-Jan-25,0.22,0.22,0.17,0.22,5998
24-Jan-25,0.22,0.23,0.21,0.21,1958
23-Jan-25,0.23,0.24,0.21,0.22,5051
22-Jan-25,0.24,0.24,0.22,0.23,10236
21-Jan-25,0.22,0.24,0.22,0.24,409
20-Jan-25,0.24,0.24,0.22,0.23,1586
17-Jan-25,0.23,0.24,0.23,0.24,357
16-Jan-25,0.24,0.24,0.23,0.23,2512
15-Jan-25,0.23,0.25,0.23,0.24,3376
14-Jan-25,0.23,0.25,0.23,0.24,585
13-Jan-25,0.26,0.27,0.23,0.23,3368
10-Jan-25,0.27,0.27,0.25,0.26,589
09-Jan-25,0.24,0.26,0.24,0.26,2809
08-Jan-25,0.26,0.26,0.24,0.24,187
07-Jan-25,0.27,0.27,0.25,0.26,864
06-Jan-25,0.25,0.28,0.24,0.27,9673
03-Jan-25,0.25,0.26,0.24,0.25,979
02-Jan-25,0.23,0.26,0.23,0.25,3387
30-Dec-24,0.25,0.26,0.22,0.25,10739
27-Dec-24,0.23,0.25,0.22,0.25,3047
26-Dec-24,0.25,0.25,0.22,0.24,1928
23-Dec-24,0.21,0.25,0.21,0.23,2081
20-Dec-24,0.19,0.26,0.19,0.23,12650
19-Dec-24,0.21,0.23,0.16,0.17,13268
18-Dec-24,0.23,0.23,0.21,0.23,2030
17-Dec-24,0.23,0.23,0.22,0.23,932
16-Dec-24,0.23,0.24,0.22,0.23,1241
13-Dec-24,0.22,0.24,0.22,0.23,1099
12-Dec-24,0.24,0.24,0.22,0.23,527
11-Dec-24,0.22,0.23,0.21,0.23,2223
10-Dec-24,0.23,0.24,0.22,0.22,3060
09-Dec-24,0.24,0.25,0.22,0.22,502
06-Dec-24,0.24,0.24,0.22,0.24,2810
05-Dec-24,0.21,0.24,0.21,0.22,1149
04-Dec-24,0.24,0.25,0.21,0.21,2672
03-Dec-24,0.24,0.25,0.21,0.21,1059
02-Dec-24,0.24,0.24,0.22,0.24,406
29-Nov-24,0.21,0.24,0.21,0.24,1769
28-Nov-24,0.23,0.23,0.21,0.21,260
27-Nov-24,0.22,0.24,0.22,0.23,1842
26-Nov-24,0.23,0.25,0.22,0.23,2986
25-Nov-24,0.23,0.25,0.23,0.23,1181
22-Nov-24,0.23,0.25,0.23,0.23,2201
21-Nov-24,0.25,0.26,0.24,0.24,2011
19-Nov-24,0.26,0.26,0.24,0.24,1798
18-Nov-24,0.27,0.28,0.25,0.25,2840
14-Nov-24,0.27,0.27,0.25,0.26,294
13-Nov-24,0.28,0.28,0.25,0.25,380
12-Nov-24,0.25,0.28,0.25,0.27,1141
11-Nov-24,0.27,0.27,0.25,0.25,1607
08-Nov-24,0.26,0.26,0.25,0.26,756
07-Nov-24,0.25,0.27,0.25,0.26,2870
06-Nov-24,0.26,0.27,0.25,0.27,2519
05-Nov-24,0.25,0.26,0.24,0.26,712
04-Nov-24,0.24,0.25,0.24,0.24,1193
01-Nov-24,0.26,0.26,0.23,0.24,1411
31-Oct-24,0.26,0.27,0.24,0.24,2550
30-Oct-24,0.25,0.28,0.24,0.25,7469
29-Oct-24,0.27,0.27,0.24,0.25,2535
28-Oct-24,0.25,0.27,0.24,0.27,2874
25-Oct-24,0.25,0.27,0.25,0.25,557
24-Oct-24,0.24,0.27,0.24,0.27,268
23-Oct-24,0.32,0.34,0.25,0.25,4711
22-Oct-24,0.27,0.31,0.27,0.30,1764
21-Oct-24,0.25,0.27,0.24,0.26,6229
18-Oct-24,0.24,0.25,0.22,0.23,573
17-Oct-24,0.22,0.25,0.22,0.25,1284
16-Oct-24,0.24,0.25,0.22,0.25,2895
15-Oct-24,0.24,0.27,0.23,0.24,11173
14-Oct-24,0.27,0.27,0.24,0.25,2721
11-Oct-24,0.25,0.28,0.24,0.28,2210
10-Oct-24,0.30,0.31,0.25,0.25,6463
09-Oct-24,0.31,0.33,0.24,0.32,3737
08-Oct-24,0.32,0.32,0.29,0.29,3929
07-Oct-24,0.33,0.34,0.31,0.33,2102
04-Oct-24,0.32,0.36,0.30,0.31,7008
03-Oct-24,0.38,0.40,0.34,0.35,14334
02-Oct-24,0.39,0.41,0.38,0.38,4996
01-Oct-24,0.40,0.40,0.39,0.40,2408
30-Sep-24,0.38,0.40,0.38,0.39,2199
27-Sep-24,0.39,0.40,0.38,0.38,1464
26-Sep-24,0.39,0.41,0.39,0.40,7396
25-Sep-24,0.39,0.41,0.39,0.41,1702
24-Sep-24,0.39,0.41,0.39,0.39,3948
23-Sep-24,0.41,0.41,0.39,0.39,4181
20-Sep-24,0.42,0.46,0.38,0.39,42630
19-Sep-24,0.46,0.46,0.42,0.42,1740
18-Sep-24,0.46,0.48,0.46,0.46,1897
17-Sep-24,0.47,0.48,0.46,0.47,2465
16-Sep-24,0.46,0.47,0.46,0.46,5895
13-Sep-24,0.44,0.45,0.42,0.42,2324
12-Sep-24,0.42,0.43,0.42,0.43,2154
11-Sep-24,0.43,0.44,0.42,0.42,995
10-Sep-24,0.42,0.44,0.41,0.41,2424
09-Sep-24,0.42,0.43,0.42,0.43,1287
06-Sep-24,0.42,0.43,0.41,0.43,716

*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