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
04/07/2022	-3,19%	-0,03	0,91	0,94	0,90	0,94	1K	19
01/07/2022	2,17%	0,02	0,94	0,91	0,90	0,95	1K	21
30/06/2022	1,10%	0,01	0,92	0,94	0,92	0,94	631	11
29/06/2022	-2,15%	-0,02	0,91	0,93	0,90	0,94	12K	20
28/06/2022	5,68%	0,05	0,93	0,88	0,88	0,93	57K	109
27/06/2022	-11,11%	-0,11	0,88	1,00	0,88	1,04	43K	96
24/06/2022	10,00%	0,09	0,99	0,94	0,90	0,99	20K	29
23/06/2022	-3,23%	-0,03	0,90	0,90	0,90	0,93	2K	71
22/06/2022	0,00%	0,00	0,93	0,94	0,91	0,95	2K	23
21/06/2022	-2,11%	-0,02	0,93	0,93	0,90	0,93	619	13
20/06/2022	1,06%	0,01	0,95	0,95	0,91	0,95	585	11

17/06/2022	0,00%	0,00	0,94	0,93	0,90	0,94	2K	16
15/06/2022	4,44%	0,04	0,94	0,94	0,90	0,94	12K	10
14/06/2022	-2,17%	-0,02	0,90	0,94	0,90	0,94	1K	183
13/06/2022	2,22%	0,02	0,92	0,90	0,90	0,94	750	16
10/06/2022	3,45%	0,03	0,90	0,87	0,87	0,91	3K	26
09/06/2022	1,16%	0,01	0,87	0,86	0,86	0,89	3K	8
08/06/2022	0,00%	0,00	0,86	0,90	0,86	0,90	3K	24
07/06/2022	0,00%	0,00	0,86	0,92	0,86	0,92	4K	14
06/06/2022	-1,15%	-0,01	0,86	0,90	0,86	0,90	3K	21
03/06/2022	0,00%	0,00	0,87	0,87	0,87	0,95	2K	22
02/06/2022	0,00%	0,00	0,87	0,88	0,86	0,89	2K	23
01/06/2022	-3,33%	-0,03	0,87	0,95	0,87	0,95	1K	22
31/05/2022	1,12%	0,01	0,90	0,93	0,84	0,95	4K	183
30/05/2022	-2,20%	-0,02	0,89	0,94	0,87	0,94	527	17
27/05/2022	-2,15%	-0,02	0,91	0,93	0,87	0,93	243	10
26/05/2022	3,33%	0,03	0,93	0,89	0,83	0,95	12K	27
25/05/2022	0,00%	0,00	0,90	0,90	0,83	0,90	5K	1.627
24/05/2022	-10,00%	-0,10	0,90	0,99	0,76	1,00	34K	84
23/05/2022	11,11%	0,10	1,00	0,90	0,80	1,00	15K	74
20/05/2022	28,57%	0,20	0,90	0,74	0,71	0,92	14K	48
19/05/2022	-5,41%	-0,04	0,70	0,72	0,68	0,73	4K	33
18/05/2022	-2,63%	-0,02	0,74	0,75	0,70	0,80	2K	106
17/05/2022	-8,43%	-0,07	0,76	0,81	0,76	0,86	1K	19
16/05/2022	3,75%	0,03	0,83	0,87	0,80	0,87	11K	36
13/05/2022	-12,09%	-0,11	0,80	0,92	0,80	0,92	75K	274
12/05/2022	0,00%	0,00	0,91	0,92	0,91	0,92	1K	16
11/05/2022	0,00%	0,00	0,91	0,91	0,91	0,92	1K	19
10/05/2022	0,00%	0,00	0,91	0,91	0,91	0,92	365	62
09/05/2022	-1,09%	-0,01	0,91	0,93	0,91	0,93	420	15
06/05/2022	1,10%	0,01	0,92	0,91	0,91	0,92	931	17
05/05/2022	-1,09%	-0,01	0,91	0,92	0,91	0,92	741	13
04/05/2022	1,10%	0,01	0,92	0,91	0,91	0,92	971	26
03/05/2022	0,00%	0,00	0,91	0,92	0,91	0,93	3K	30
02/05/2022	2,25%	0,02	0,91	0,91	0,91	0,92	3K	34
29/04/2022	-1,11%	-0,01	0,89	0,90	0,89	0,90	762	21
28/04/2022	-2,17%	-0,02	0,90	0,91	0,90	0,91	5K	40
27/04/2022	1,10%	0,01	0,92	0,91	0,90	0,92	12K	120
26/04/2022	-1,09%	-0,01	0,91	0,92	0,91	0,92	2K	22
25/04/2022	1,10%	0,01	0,92	0,91	0,91	0,93	907	61
22/04/2022	-1,09%	-0,01	0,91	0,90	0,90	0,92	6K	73
20/04/2022	1,10%	0,01	0,92	0,90	0,90	0,92	1K	18
19/04/2022	-1,09%	-0,01	0,91	0,92	0,88	0,92	19K	31
18/04/2022	2,22%	0,02	0,92	0,90	0,90	0,93	9K	44
14/04/2022	-2,17%	-0,02	0,90	0,91	0,89	0,93	925	30
13/04/2022	2,22%	0,02	0,92	0,93	0,90	0,93	376	28
12/04/2022	2,27%	0,02	0,90	0,88	0,88	0,93	6K	38
11/04/2022	-3,30%	-0,03	0,88	0,90	0,88	0,93	4K	37
08/04/2022	-2,15%	-0,02	0,91	0,93	0,88	0,93	2K	29
07/04/2022	1,09%	0,01	0,93	0,92	0,89	0,93	687	22
06/04/2022	-1,08%	-0,01	0,92	0,94	0,88	0,94	511	25
05/04/2022	9,41%	0,08	0,93	0,86	0,86	0,94	2K	91
04/04/2022	-11,46%	-0,11	0,85	0,97	0,85	0,97	44K	80
01/04/2022	1,05%	0,01	0,96	0,95	0,95	0,97	348	17
31/03/2022	0,00%	0,00	0,95	0,95	0,95	0,97	119	6
30/03/2022	-1,04%	-0,01	0,95	0,96	0,94	0,96	736	22
29/03/2022	1,05%	0,01	0,96	0,95	0,95	0,97	4K	24
28/03/2022	-2,06%	-0,02	0,95	0,96	0,95	0,97	322	20
25/03/2022	0,00%	0,00	0,97	0,97	0,95	0,97	325	11
24/03/2022	1,04%	0,01	0,97	0,97	0,96	0,97	75	11
23/03/2022	3,23%	0,03	0,96	0,95	0,95	0,97	253	12
22/03/2022	-3,12%	-0,03	0,93	0,94	0,92	0,95	1K	20
21/03/2022	1,05%	0,01	0,96	0,96	0,95	0,97	756	26
18/03/2022	1,06%	0,01	0,95	0,94	0,94	0,99	18K	54
17/03/2022	-4,08%	-0,04	0,94	0,99	0,92	0,99	3K	30
16/03/2022	6,52%	0,06	0,98	0,98	0,93	0,99	7K	45
15/03/2022	-1,08%	-0,01	0,92	0,96	0,92	0,98	8K	51
14/03/2022	1,09%	0,01	0,93	0,92	0,92	0,93	2K	21
11/03/2022	1,10%	0,01	0,92	0,91	0,88	0,93	6K	30
10/03/2022	1,11%	0,01	0,91	0,90	0,88	0,91	187	12
09/03/2022	-1,10%	-0,01	0,90	0,91	0,89	0,91	1K	20
08/03/2022	3,41%	0,03	0,91	0,88	0,88	0,91	2K	21
07/03/2022	0,00%	0,00	0,88	0,88	0,88	0,91	2K	39
04/03/2022	-1,12%	-0,01	0,88	0,88	0,88	0,91	668	9
03/03/2022	0,00%	0,00	0,89	0,89	0,88	0,89	8K	26
02/03/2022	-2,20%	-0,02	0,89	0,91	0,88	0,92	8K	41
25/02/2022	2,25%	0,02	0,91	0,89	0,89	0,93	2K	24
24/02/2022	1,14%	0,01	0,89	0,88	0,88	0,93	4K	28
23/02/2022	-2,22%	-0,02	0,88	0,92	0,88	0,92	2K	38
22/02/2022	2,27%	0,02	0,90	0,89	0,89	0,90	11K	33
21/02/2022	2,33%	0,02	0,88	0,86	0,86	0,94	5K	80
18/02/2022	-2,27%	-0,02	0,86	0,88	0,86	0,90	850	22
17/02/2022	0,00%	0,00	0,88	0,88	0,85	0,88	5K	28
16/02/2022	3,53%	0,03	0,88	0,85	0,83	0,88	11K	48
15/02/2022	1,19%	0,01	0,85	0,84	0,81	0,87	5K	47
14/02/2022	2,44%	0,02	0,84	0,86	0,83	0,87	5K	83
11/02/2022	0,00%	0,00	0,82	0,82	0,80	0,87	4K	52
10/02/2022	-3,53%	-0,03	0,82	0,90	0,80	0,90	5K	64
09/02/2022	-3,41%	-0,03	0,85	0,88	0,84	0,91	1K	34
08/02/2022	-1,12%	-0,01	0,88	0,91	0,85	0,92	2K	44
07/02/2022	-1,11%	-0,01	0,89	0,90	0,84	0,90	10K	53
04/02/2022	9,76%	0,08	0,90	0,83	0,83	0,90	5K	52
03/02/2022	0,00%	0,00	0,82	0,88	0,78	0,88	5K	49
02/02/2022	-12,77%	-0,12	0,82	0,94	0,67	0,99	18K	143
01/02/2022	-37,75%	-0,57	0,94	0,81	0,81	0,98	12K	122
31/01/2022	-0,66%	-0,01	1,51	1,52	1,51	1,58	8K	39
28/01/2022	-8,43%	-0,14	1,52	1,66	1,42	1,66	69K	83
27/01/2022	1,84%	0,03	1,66	1,63	1,50	1,66	33K	43
26/01/2022	0,00%	0,00	1,63	1,64	1,63	1,64	27K	18
25/01/2022	-0,61%	-0,01	1,63	1,66	1,63	1,66	7K	28
24/01/2022	-0,61%	-0,01	1,64	1,64	1,63	1,64	34K	33
21/01/2022	-5,17%	-0,09	1,65	1,75	1,65	1,75	4K	35
20/01/2022	2,96%	0,05	1,74	1,68	1,66	1,79	5K	31
19/01/2022	4,32%	0,07	1,69	1,62	1,62	1,75	4K	58
18/01/2022	-4,71%	-0,08	1,62	1,71	1,62	1,75	25K	95
17/01/2022	-5,03%	-0,09	1,70	1,80	1,66	1,80	2K	29
14/01/2022	2,87%	0,05	1,79	1,74	1,70	1,82	5K	44
13/01/2022	-5,95%	-0,11	1,74	1,85	1,73	1,85	867	31
12/01/2022	14,20%	0,23	1,85	1,62	1,61	1,85	17K	74
11/01/2022	-2,99%	-0,05	1,62	1,78	1,62	1,78	2K	22
10/01/2022	-2,34%	-0,04	1,67	1,74	1,61	1,74	7K	30
07/01/2022	0,59%	0,01	1,71	1,70	1,67	1,71	794	14
06/01/2022	-0,58%	-0,01	1,70	1,71	1,70	1,78	2K	24
05/01/2022	-2,84%	-0,05	1,71	1,79	1,66	1,79	4K	41
04/01/2022	2,33%	0,04	1,76	1,72	1,72	1,81	950	23
03/01/2022	0,58%	0,01	1,72	1,90	1,72	1,90	5K	48
30/12/2021	-0,58%	-0,01	1,71	1,76	1,70	1,76	3K	16
29/12/2021	0,58%	0,01	1,72	1,71	1,70	1,74	6K	27
28/12/2021	0,59%	0,01	1,71	1,70	1,70	1,72	6K	19
27/12/2021	-3,41%	-0,06	1,70	1,76	1,70	1,76	3K	21
23/12/2021	-0,56%	-0,01	1,76	1,77	1,70	1,77	4K	22
22/12/2021	1,14%	0,02	1,77	1,77	1,76	1,79	612	14
21/12/2021	2,94%	0,05	1,75	1,80	1,71	1,80	1K	23
20/12/2021	-	-	1,70	1,67	1,67	1,77	23K	24

Date,Open,High,Low,Close,Volume
04-Jul-22,0.94,0.94,0.90,0.91,1470
01-Jul-22,0.91,0.95,0.90,0.94,1490
30-Jun-22,0.94,0.94,0.92,0.92,631
29-Jun-22,0.93,0.94,0.90,0.91,11536
28-Jun-22,0.88,0.93,0.88,0.93,56551
27-Jun-22,1.00,1.04,0.88,0.88,43220
24-Jun-22,0.94,0.99,0.90,0.99,19940
23-Jun-22,0.90,0.93,0.90,0.90,1957
22-Jun-22,0.94,0.95,0.91,0.93,1855
21-Jun-22,0.93,0.93,0.90,0.93,619
20-Jun-22,0.95,0.95,0.91,0.95,585
17-Jun-22,0.93,0.94,0.90,0.94,2147
15-Jun-22,0.94,0.94,0.90,0.94,11558
14-Jun-22,0.94,0.94,0.90,0.90,1394
13-Jun-22,0.90,0.94,0.90,0.92,750
10-Jun-22,0.87,0.91,0.87,0.90,3490
09-Jun-22,0.86,0.89,0.86,0.87,3206
08-Jun-22,0.90,0.90,0.86,0.86,2780
07-Jun-22,0.92,0.92,0.86,0.86,3674
06-Jun-22,0.90,0.90,0.86,0.86,2862
03-Jun-22,0.87,0.95,0.87,0.87,1834
02-Jun-22,0.88,0.89,0.86,0.87,1613
01-Jun-22,0.95,0.95,0.87,0.87,1250
31-May-22,0.93,0.95,0.84,0.90,3565
30-May-22,0.94,0.94,0.87,0.89,527
27-May-22,0.93,0.93,0.87,0.91,243
26-May-22,0.89,0.95,0.83,0.93,11631
25-May-22,0.90,0.90,0.83,0.90,5033
24-May-22,0.99,1.00,0.76,0.90,34076
23-May-22,0.90,1.00,0.80,1.00,14593
20-May-22,0.74,0.92,0.71,0.90,13583
19-May-22,0.72,0.73,0.68,0.70,3981
18-May-22,0.75,0.80,0.70,0.74,2466
17-May-22,0.81,0.86,0.76,0.76,1249
16-May-22,0.87,0.87,0.80,0.83,11284
13-May-22,0.92,0.92,0.80,0.80,74700
12-May-22,0.92,0.92,0.91,0.91,1062
11-May-22,0.91,0.92,0.91,0.91,1411
10-May-22,0.91,0.92,0.91,0.91,365
09-May-22,0.93,0.93,0.91,0.91,420
06-May-22,0.91,0.92,0.91,0.92,931
05-May-22,0.92,0.92,0.91,0.91,741
04-May-22,0.91,0.92,0.91,0.92,971
03-May-22,0.92,0.93,0.91,0.91,2873
02-May-22,0.91,0.92,0.91,0.91,3268
29-Apr-22,0.90,0.90,0.89,0.89,762
28-Apr-22,0.91,0.91,0.90,0.90,4518
27-Apr-22,0.91,0.92,0.90,0.92,11629
26-Apr-22,0.92,0.92,0.91,0.91,1752
25-Apr-22,0.91,0.93,0.91,0.92,907
22-Apr-22,0.90,0.92,0.90,0.91,6229
20-Apr-22,0.90,0.92,0.90,0.92,1190
19-Apr-22,0.92,0.92,0.88,0.91,18729
18-Apr-22,0.90,0.93,0.90,0.92,9351
14-Apr-22,0.91,0.93,0.89,0.90,925
13-Apr-22,0.93,0.93,0.90,0.92,376
12-Apr-22,0.88,0.93,0.88,0.90,6040
11-Apr-22,0.90,0.93,0.88,0.88,3795
08-Apr-22,0.93,0.93,0.88,0.91,1627
07-Apr-22,0.92,0.93,0.89,0.93,687
06-Apr-22,0.94,0.94,0.88,0.92,511
05-Apr-22,0.86,0.94,0.86,0.93,2084
04-Apr-22,0.97,0.97,0.85,0.85,43503
01-Apr-22,0.95,0.97,0.95,0.96,348
31-Mar-22,0.95,0.97,0.95,0.95,119
30-Mar-22,0.96,0.96,0.94,0.95,736
29-Mar-22,0.95,0.97,0.95,0.96,3556
28-Mar-22,0.96,0.97,0.95,0.95,322
25-Mar-22,0.97,0.97,0.95,0.97,325
24-Mar-22,0.97,0.97,0.96,0.97,75
23-Mar-22,0.95,0.97,0.95,0.96,253
22-Mar-22,0.94,0.95,0.92,0.93,1409
21-Mar-22,0.96,0.97,0.95,0.96,756
18-Mar-22,0.94,0.99,0.94,0.95,17725
17-Mar-22,0.99,0.99,0.92,0.94,2628
16-Mar-22,0.98,0.99,0.93,0.98,6928
15-Mar-22,0.96,0.98,0.92,0.92,7546
14-Mar-22,0.92,0.93,0.92,0.93,2334
11-Mar-22,0.91,0.93,0.88,0.92,6315
10-Mar-22,0.90,0.91,0.88,0.91,187
09-Mar-22,0.91,0.91,0.89,0.90,1064
08-Mar-22,0.88,0.91,0.88,0.91,2172
07-Mar-22,0.88,0.91,0.88,0.88,2346
04-Mar-22,0.88,0.91,0.88,0.88,668
03-Mar-22,0.89,0.89,0.88,0.89,7676
02-Mar-22,0.91,0.92,0.88,0.89,8320
25-Feb-22,0.89,0.93,0.89,0.91,1893
24-Feb-22,0.88,0.93,0.88,0.89,4262
23-Feb-22,0.92,0.92,0.88,0.88,2169
22-Feb-22,0.89,0.90,0.89,0.90,10783
21-Feb-22,0.86,0.94,0.86,0.88,4517
18-Feb-22,0.88,0.90,0.86,0.86,850
17-Feb-22,0.88,0.88,0.85,0.88,4895
16-Feb-22,0.85,0.88,0.83,0.88,11491
15-Feb-22,0.84,0.87,0.81,0.85,5497
14-Feb-22,0.86,0.87,0.83,0.84,5480
11-Feb-22,0.82,0.87,0.80,0.82,3777
10-Feb-22,0.90,0.90,0.80,0.82,4913
09-Feb-22,0.88,0.91,0.84,0.85,1090
08-Feb-22,0.91,0.92,0.85,0.88,2330
07-Feb-22,0.90,0.90,0.84,0.89,9814
04-Feb-22,0.83,0.90,0.83,0.90,5123
03-Feb-22,0.88,0.88,0.78,0.82,5360
02-Feb-22,0.94,0.99,0.67,0.82,17723
01-Feb-22,0.81,0.98,0.81,0.94,12483
31-Jan-22,1.52,1.58,1.51,1.51,7872
28-Jan-22,1.66,1.66,1.42,1.52,68521
27-Jan-22,1.63,1.66,1.50,1.66,32657
26-Jan-22,1.64,1.64,1.63,1.63,26864
25-Jan-22,1.66,1.66,1.63,1.63,6673
24-Jan-22,1.64,1.64,1.63,1.64,34288
21-Jan-22,1.75,1.75,1.65,1.65,3850
20-Jan-22,1.68,1.79,1.66,1.74,5141
19-Jan-22,1.62,1.75,1.62,1.69,3702
18-Jan-22,1.71,1.75,1.62,1.62,25434
17-Jan-22,1.80,1.80,1.66,1.70,2111
14-Jan-22,1.74,1.82,1.70,1.79,4703
13-Jan-22,1.85,1.85,1.73,1.74,867
12-Jan-22,1.62,1.85,1.61,1.85,16735
11-Jan-22,1.78,1.78,1.62,1.62,1782
10-Jan-22,1.74,1.74,1.61,1.67,6907
07-Jan-22,1.70,1.71,1.67,1.71,794
06-Jan-22,1.71,1.78,1.70,1.70,1606
05-Jan-22,1.79,1.79,1.66,1.71,4112
04-Jan-22,1.72,1.81,1.72,1.76,950
03-Jan-22,1.90,1.90,1.72,1.72,5442
30-Dec-21,1.76,1.76,1.70,1.71,2639
29-Dec-21,1.71,1.74,1.70,1.72,5996
28-Dec-21,1.70,1.72,1.70,1.71,6351
27-Dec-21,1.76,1.76,1.70,1.70,2688
23-Dec-21,1.77,1.77,1.70,1.76,3982
22-Dec-21,1.77,1.79,1.76,1.77,612
21-Dec-21,1.80,1.80,1.71,1.75,1141
20-Dec-21,1.67,1.77,1.67,1.70,23497

*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