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
26/07/2024	-4,65%	-0,02	0,41	0,43	0,41	0,43	865	19
25/07/2024	2,38%	0,01	0,43	0,43	0,41	0,43	182	62
24/07/2024	0,00%	0,00	0,42	0,42	0,41	0,43	1K	17
23/07/2024	2,44%	0,01	0,42	0,42	0,41	0,42	1K	10
22/07/2024	-2,38%	-0,01	0,41	0,42	0,41	0,42	442	19
19/07/2024	0,00%	0,00	0,42	0,42	0,42	0,43	209	15
18/07/2024	0,00%	0,00	0,42	0,42	0,41	0,43	2K	24
17/07/2024	2,44%	0,01	0,42	0,41	0,41	0,42	1K	28
16/07/2024	-2,38%	-0,01	0,41	0,42	0,41	0,43	877	24
15/07/2024	0,00%	0,00	0,42	0,42	0,41	0,43	2K	37
12/07/2024	0,00%	0,00	0,42	0,42	0,42	0,43	675	30
11/07/2024	-2,33%	-0,01	0,42	0,43	0,42	0,43	590	18
10/07/2024	0,00%	0,00	0,43	0,43	0,42	0,43	775	27
09/07/2024	0,00%	0,00	0,43	0,43	0,42	0,43	281	22
08/07/2024	0,00%	0,00	0,43	0,43	0,42	0,47	3K	40
05/07/2024	-4,44%	-0,02	0,43	0,43	0,43	0,46	2K	26
04/07/2024	-2,17%	-0,01	0,45	0,47	0,43	0,47	1K	44
03/07/2024	2,22%	0,01	0,46	0,45	0,43	0,47	308	20
02/07/2024	2,27%	0,01	0,45	0,44	0,42	0,46	250	25
01/07/2024	2,33%	0,01	0,44	0,43	0,43	0,46	1K	38
28/06/2024	-2,27%	-0,01	0,43	0,44	0,42	0,48	316	26
27/06/2024	2,33%	0,01	0,44	0,43	0,42	0,45	6K	28
26/06/2024	4,88%	0,02	0,43	0,41	0,41	0,44	7K	25
25/06/2024	0,00%	0,00	0,41	0,41	0,41	0,43	2K	23
24/06/2024	-4,65%	-0,02	0,41	0,42	0,41	0,43	2K	29
21/06/2024	2,38%	0,01	0,43	0,42	0,42	0,43	4K	37
20/06/2024	-2,33%	-0,01	0,42	0,43	0,42	0,43	190	19
19/06/2024	4,88%	0,02	0,43	0,41	0,41	0,43	5K	30
18/06/2024	-2,38%	-0,01	0,41	0,42	0,41	0,43	3K	40
17/06/2024	0,00%	0,00	0,42	0,42	0,41	0,43	5K	32
14/06/2024	0,00%	0,00	0,42	0,42	0,40	0,43	19K	53
13/06/2024	0,00%	0,00	0,42	0,40	0,40	0,42	1K	26
12/06/2024	0,00%	0,00	0,42	0,41	0,40	0,42	1K	19
11/06/2024	2,44%	0,01	0,42	0,41	0,41	0,42	3K	36
10/06/2024	0,00%	0,00	0,41	0,40	0,40	0,42	3K	36
07/06/2024	2,50%	0,01	0,41	0,42	0,40	0,42	394	15
06/06/2024	-2,44%	-0,01	0,40	0,42	0,40	0,42	574	17
05/06/2024	-2,38%	-0,01	0,41	0,42	0,40	0,42	2K	21
04/06/2024	2,44%	0,01	0,42	0,41	0,40	0,42	626	20
03/06/2024	2,50%	0,01	0,41	0,42	0,40	0,42	2K	37
31/05/2024	-2,44%	-0,01	0,40	0,41	0,40	0,42	6K	41
29/05/2024	0,00%	0,00	0,41	0,42	0,41	0,42	4K	22
28/05/2024	0,00%	0,00	0,41	0,41	0,41	0,42	3K	29
27/05/2024	-2,38%	-0,01	0,41	0,42	0,41	0,42	1K	15
24/05/2024	0,00%	0,00	0,42	0,42	0,41	0,42	262	11
23/05/2024	2,44%	0,01	0,42	0,41	0,41	0,43	641	15
22/05/2024	2,50%	0,01	0,41	0,42	0,41	0,42	5K	25
21/05/2024	-2,44%	-0,01	0,40	0,41	0,40	0,42	7K	36
20/05/2024	-2,38%	-0,01	0,41	0,42	0,41	0,42	223	17
17/05/2024	0,00%	0,00	0,42	0,41	0,41	0,42	2K	10
16/05/2024	2,44%	0,01	0,42	0,41	0,41	0,42	547	16
15/05/2024	-2,38%	-0,01	0,41	0,42	0,41	0,42	180	17
14/05/2024	0,00%	0,00	0,42	0,42	0,41	0,42	4K	20
13/05/2024	0,00%	0,00	0,42	0,42	0,40	0,42	7K	20
10/05/2024	5,00%	0,02	0,42	0,42	0,40	0,42	123	11
09/05/2024	0,00%	0,00	0,40	0,42	0,40	0,42	7K	26
08/05/2024	0,00%	0,00	0,40	0,40	0,40	0,42	1K	17
07/05/2024	-2,44%	-0,01	0,40	0,41	0,40	0,41	17K	13
06/05/2024	0,00%	0,00	0,41	0,41	0,39	0,41	35K	33
03/05/2024	0,00%	0,00	0,41	0,42	0,41	0,42	4K	17
02/05/2024	0,00%	0,00	0,41	0,41	0,41	0,42	427	19
30/04/2024	0,00%	0,00	0,41	0,43	0,41	0,43	3K	22
29/04/2024	0,00%	0,00	0,41	0,42	0,40	0,51	59K	67
26/04/2024	-2,38%	-0,01	0,41	0,42	0,40	0,42	655	17
25/04/2024	-2,33%	-0,01	0,42	0,42	0,40	0,42	33K	24
24/04/2024	2,38%	0,01	0,43	0,43	0,42	0,43	813	19
23/04/2024	0,00%	0,00	0,42	0,43	0,41	0,43	5K	87
22/04/2024	-2,33%	-0,01	0,42	0,43	0,42	0,43	130	7
19/04/2024	2,38%	0,01	0,43	0,42	0,42	0,43	4K	19
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	-	-	0,40	0,40	0,39	0,40	3K	41

Date,Open,High,Low,Close,Volume
26-Jul-24,0.43,0.43,0.41,0.41,865
25-Jul-24,0.43,0.43,0.41,0.43,182
24-Jul-24,0.42,0.43,0.41,0.42,1269
23-Jul-24,0.42,0.42,0.41,0.42,1144
22-Jul-24,0.42,0.42,0.41,0.41,442
19-Jul-24,0.42,0.43,0.42,0.42,209
18-Jul-24,0.42,0.43,0.41,0.42,1991
17-Jul-24,0.41,0.42,0.41,0.42,1296
16-Jul-24,0.42,0.43,0.41,0.41,877
15-Jul-24,0.42,0.43,0.41,0.42,2095
12-Jul-24,0.42,0.43,0.42,0.42,675
11-Jul-24,0.43,0.43,0.42,0.42,590
10-Jul-24,0.43,0.43,0.42,0.43,775
09-Jul-24,0.43,0.43,0.42,0.43,281
08-Jul-24,0.43,0.47,0.42,0.43,3274
05-Jul-24,0.43,0.46,0.43,0.43,2159
04-Jul-24,0.47,0.47,0.43,0.45,1093
03-Jul-24,0.45,0.47,0.43,0.46,308
02-Jul-24,0.44,0.46,0.42,0.45,250
01-Jul-24,0.43,0.46,0.43,0.44,1061
28-Jun-24,0.44,0.48,0.42,0.43,316
27-Jun-24,0.43,0.45,0.42,0.44,5542
26-Jun-24,0.41,0.44,0.41,0.43,6600
25-Jun-24,0.41,0.43,0.41,0.41,2063
24-Jun-24,0.42,0.43,0.41,0.41,1932
21-Jun-24,0.42,0.43,0.42,0.43,4099
20-Jun-24,0.43,0.43,0.42,0.42,190
19-Jun-24,0.41,0.43,0.41,0.43,4684
18-Jun-24,0.42,0.43,0.41,0.41,3015
17-Jun-24,0.42,0.43,0.41,0.42,4734
14-Jun-24,0.42,0.43,0.40,0.42,18822
13-Jun-24,0.40,0.42,0.40,0.42,1254
12-Jun-24,0.41,0.42,0.40,0.42,1280
11-Jun-24,0.41,0.42,0.41,0.42,2516
10-Jun-24,0.40,0.42,0.40,0.41,2645
07-Jun-24,0.42,0.42,0.40,0.41,394
06-Jun-24,0.42,0.42,0.40,0.40,574
05-Jun-24,0.42,0.42,0.40,0.41,1979
04-Jun-24,0.41,0.42,0.40,0.42,626
03-Jun-24,0.42,0.42,0.40,0.41,1551
31-May-24,0.41,0.42,0.40,0.40,6008
29-May-24,0.42,0.42,0.41,0.41,4193
28-May-24,0.41,0.42,0.41,0.41,3093
27-May-24,0.42,0.42,0.41,0.41,1285
24-May-24,0.42,0.42,0.41,0.42,262
23-May-24,0.41,0.43,0.41,0.42,641
22-May-24,0.42,0.42,0.41,0.41,4721
21-May-24,0.41,0.42,0.40,0.40,7468
20-May-24,0.42,0.42,0.41,0.41,223
17-May-24,0.41,0.42,0.41,0.42,1949
16-May-24,0.41,0.42,0.41,0.42,547
15-May-24,0.42,0.42,0.41,0.41,180
14-May-24,0.42,0.42,0.41,0.42,4010
13-May-24,0.42,0.42,0.40,0.42,6934
10-May-24,0.42,0.42,0.40,0.42,123
09-May-24,0.42,0.42,0.40,0.40,6549
08-May-24,0.40,0.42,0.40,0.40,1232
07-May-24,0.41,0.41,0.40,0.40,17227
06-May-24,0.41,0.41,0.39,0.41,35297
03-May-24,0.42,0.42,0.41,0.41,3634
02-May-24,0.41,0.42,0.41,0.41,427
30-Apr-24,0.43,0.43,0.41,0.41,2975
29-Apr-24,0.42,0.51,0.40,0.41,59144
26-Apr-24,0.42,0.42,0.40,0.41,655
25-Apr-24,0.42,0.42,0.40,0.42,33115
24-Apr-24,0.43,0.43,0.42,0.43,813
23-Apr-24,0.43,0.43,0.41,0.42,4842
22-Apr-24,0.43,0.43,0.42,0.42,130
19-Apr-24,0.42,0.43,0.42,0.43,4453
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

*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