Cotação atual, histórico e gráfico do papel: KNRI11

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 KNRI11:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
13/02/2025	-0,25%	-0,32	130,00	130,32	130,00	131,09	5M	4.781
12/02/2025	0,56%	0,72	130,32	130,30	129,60	130,78	5M	6.652
11/02/2025	-0,28%	-0,37	129,60	129,97	129,50	130,46	4M	4.944
10/02/2025	-1,17%	-1,54	129,97	131,51	129,81	131,90	3M	6.005
07/02/2025	0,63%	0,82	131,51	130,69	130,69	131,96	3M	4.077
06/02/2025	0,02%	0,02	130,69	130,67	129,42	131,75	5M	6.347
05/02/2025	0,70%	0,91	130,67	129,80	129,10	131,43	4M	6.986

04/02/2025	0,15%	0,20	129,76	129,70	129,30	131,40	5M	9.506
03/02/2025	-1,10%	-1,44	129,56	130,75	128,54	131,50	7M	11.671
31/01/2025	1,39%	1,80	131,00	129,60	129,51	131,18	4M	7.431
30/01/2025	0,05%	0,06	129,20	129,49	128,84	130,23	12M	7.532
29/01/2025	-0,35%	-0,46	129,14	129,67	128,50	129,98	5M	6.509
28/01/2025	0,08%	0,10	129,60	129,71	129,17	130,29	5M	6.284
27/01/2025	-1,26%	-1,65	129,50	131,30	129,17	131,50	5M	7.675
24/01/2025	1,23%	1,59	131,15	129,80	129,80	131,99	3M	4.493
23/01/2025	-1,33%	-1,74	129,56	131,31	129,12	131,90	5M	7.300
22/01/2025	-0,42%	-0,55	131,30	131,85	131,10	132,59	5M	5.572
21/01/2025	-0,34%	-0,45	131,85	132,30	131,85	132,98	4M	4.469
20/01/2025	-0,26%	-0,35	132,30	132,65	131,78	133,46	5M	6.220
17/01/2025	-1,57%	-2,11	132,65	134,68	130,90	134,68	6M	9.920
16/01/2025	0,51%	0,68	134,76	134,08	134,08	136,11	4M	5.249
15/01/2025	1,10%	1,46	134,08	132,62	132,44	134,78	5M	7.317
14/01/2025	0,41%	0,54	132,62	132,08	131,90	133,00	3M	4.884
13/01/2025	0,65%	0,85	132,08	132,06	131,55	132,87	4M	6.970
10/01/2025	-0,55%	-0,72	131,23	132,32	130,64	133,98	5M	5.095
09/01/2025	-1,82%	-2,45	131,95	134,40	131,50	135,49	5M	8.833
08/01/2025	-2,14%	-2,94	134,40	137,32	134,00	137,32	4M	7.440
07/01/2025	0,61%	0,83	137,34	136,51	136,05	137,72	4M	6.312
06/01/2025	0,35%	0,48	136,51	136,58	135,16	137,45	4M	5.288
03/01/2025	-0,71%	-0,97	136,03	136,98	135,60	137,00	4M	7.408
02/01/2025	0,07%	0,10	137,00	136,82	135,09	137,00	4M	7.275
30/12/2024	-0,06%	-0,08	136,90	137,14	135,96	137,99	5M	5.622
27/12/2024	1,22%	1,65	136,98	136,00	136,00	138,70	5M	6.997
26/12/2024	-0,57%	-0,77	135,33	136,10	134,90	137,96	7M	10.244
23/12/2024	2,72%	3,60	136,10	133,48	132,60	136,42	6M	11.045
20/12/2024	1,92%	2,49	132,50	131,32	130,01	134,95	8M	12.768
19/12/2024	0,24%	0,31	130,01	129,70	129,00	131,48	7M	15.942
18/12/2024	-1,29%	-1,70	129,70	131,40	129,70	132,42	6M	10.922
17/12/2024	-0,40%	-0,53	131,40	132,10	130,60	132,29	6M	8.089
16/12/2024	-0,04%	-0,05	131,93	131,98	131,03	133,89	8M	10.359
13/12/2024	1,52%	1,98	131,98	130,05	130,00	133,44	6M	9.046
12/12/2024	-0,66%	-0,87	130,00	130,85	130,00	131,38	6M	6.095
11/12/2024	0,16%	0,21	130,87	130,66	130,01	131,94	6M	5.571
10/12/2024	-0,66%	-0,87	130,66	131,53	130,20	133,50	7M	6.752
09/12/2024	2,76%	3,53	131,53	129,86	129,85	134,67	15M	11.530
06/12/2024	2,34%	2,93	128,00	125,35	125,35	131,70	12M	11.855
05/12/2024	-1,50%	-1,90	125,07	126,97	124,30	127,98	10M	14.824
04/12/2024	-0,85%	-1,09	126,97	128,06	126,86	129,70	7M	12.096
03/12/2024	-0,44%	-0,56	128,06	128,63	128,06	130,04	8M	16.026
02/12/2024	-2,41%	-3,18	128,62	131,02	128,00	131,73	9M	12.072
29/11/2024	-0,71%	-0,94	131,80	133,00	131,51	133,90	9M	12.719
28/11/2024	-1,27%	-1,71	132,74	134,98	132,35	135,25	10M	9.804
27/11/2024	-0,63%	-0,85	134,45	135,30	134,20	135,90	6M	8.696
26/11/2024	0,07%	0,09	135,30	135,35	134,80	136,34	6M	12.187
25/11/2024	-0,14%	-0,19	135,21	135,65	135,10	135,99	6M	11.061
22/11/2024	0,01%	0,01	135,40	135,64	135,40	136,29	4M	4.574
21/11/2024	0,14%	0,19	135,39	135,79	135,00	135,95	6M	8.704
19/11/2024	0,19%	0,26	135,20	135,00	135,00	135,98	5M	8.873
18/11/2024	-0,24%	-0,32	134,94	135,26	134,75	135,40	6M	9.086
14/11/2024	0,48%	0,65	135,26	134,62	134,60	135,40	7M	7.382
13/11/2024	-0,25%	-0,34	134,61	135,10	134,29	135,48	7M	6.345
12/11/2024	-0,57%	-0,77	134,95	135,74	134,79	136,78	7M	7.120
11/11/2024	-1,43%	-1,97	135,72	137,80	135,63	137,99	7M	6.648
08/11/2024	1,15%	1,57	137,69	136,49	136,20	138,30	5M	6.192
07/11/2024	-0,31%	-0,43	136,12	136,67	136,12	137,63	6M	5.058
06/11/2024	-0,26%	-0,35	136,55	137,00	136,17	137,00	4M	4.744
05/11/2024	-0,07%	-0,10	136,90	137,00	136,44	137,00	5M	5.847
04/11/2024	-0,22%	-0,30	137,00	137,00	136,65	137,30	5M	6.794
01/11/2024	-0,72%	-1,00	137,30	136,90	136,52	137,86	6M	7.548
31/10/2024	-0,11%	-0,15	138,30	138,47	138,12	139,08	5M	6.332
30/10/2024	0,05%	0,07	138,45	138,43	138,10	139,70	5M	5.932
29/10/2024	0,49%	0,68	138,38	138,00	137,78	139,07	4M	5.423
28/10/2024	-0,22%	-0,30	137,70	137,40	137,33	139,71	6M	7.287
25/10/2024	0,70%	0,96	138,00	137,29	137,20	138,30	5M	7.581
24/10/2024	-0,12%	-0,16	137,04	137,60	136,35	137,60	5M	7.304
23/10/2024	-0,55%	-0,76	137,20	138,14	136,20	138,49	7M	11.665
22/10/2024	-0,46%	-0,64	137,96	138,60	137,57	139,03	6M	10.710
21/10/2024	-0,37%	-0,51	138,60	139,99	138,50	140,29	7M	14.338
18/10/2024	-0,85%	-1,19	139,11	140,29	138,89	140,43	7M	3.847
17/10/2024	0,10%	0,14	140,30	140,63	139,55	140,65	4M	4.690
16/10/2024	0,45%	0,63	140,16	140,00	139,56	140,90	5M	5.447
15/10/2024	0,13%	0,18	139,53	139,49	139,35	140,22	5M	6.072
14/10/2024	1,43%	1,97	139,35	137,38	137,09	139,44	7M	8.873
11/10/2024	0,28%	0,39	137,38	136,95	136,80	138,00	7M	7.800
10/10/2024	-0,62%	-0,86	136,99	138,14	136,10	138,41	7M	8.361
09/10/2024	-0,67%	-0,93	137,85	138,78	137,75	138,78	5M	5.868
08/10/2024	-0,36%	-0,50	138,78	139,48	138,78	139,98	4M	4.964
07/10/2024	-0,07%	-0,10	139,28	139,75	139,07	140,22	5M	5.737
04/10/2024	0,71%	0,98	139,38	138,40	138,40	139,75	4M	5.385
03/10/2024	-0,42%	-0,59	138,40	139,02	138,30	139,40	6M	9.740
02/10/2024	0,43%	0,59	138,99	138,52	138,50	139,87	9M	11.297
01/10/2024	-0,65%	-0,90	138,40	138,81	138,15	139,98	12M	10.287
30/09/2024	-0,50%	-0,70	139,30	140,50	139,12	140,87	10M	10.884
27/09/2024	1,30%	1,80	140,00	138,12	137,91	140,02	27M	9.066
26/09/2024	0,15%	0,21	138,20	137,99	137,65	138,30	11M	11.669
25/09/2024	-0,37%	-0,51	137,99	138,52	137,45	138,61	13M	9.686
24/09/2024	-0,19%	-0,27	138,50	139,13	138,40	139,33	15M	11.572
23/09/2024	0,81%	1,12	138,77	139,44	138,10	140,19	27M	22.487
20/09/2024	-6,20%	-9,10	137,65	146,75	137,65	147,30	93M	16.970
19/09/2024	-0,36%	-0,53	146,75	147,10	146,50	147,94	4M	4.018
18/09/2024	-0,33%	-0,49	147,28	147,77	146,60	148,23	7M	5.448
17/09/2024	-0,30%	-0,45	147,77	148,27	147,28	148,86	5M	6.499
16/09/2024	-0,05%	-0,07	148,22	148,29	147,55	148,53	6M	6.565
13/09/2024	0,42%	0,62	148,29	147,70	147,00	148,84	5M	7.158
12/09/2024	-0,36%	-0,54	147,67	148,08	147,60	148,45	4M	4.469
11/09/2024	-0,30%	-0,45	148,21	148,99	147,65	149,76	6M	10.443
10/09/2024	0,04%	0,06	148,66	149,19	148,60	149,91	5M	7.240
09/09/2024	-2,17%	-3,30	148,60	152,04	148,56	152,44	12M	11.446
06/09/2024	-0,09%	-0,13	151,90	152,06	151,50	153,00	4M	5.735
05/09/2024	-0,28%	-0,42	152,03	152,45	151,36	152,80	5M	7.686
04/09/2024	0,19%	0,29	152,45	152,25	152,21	152,79	3M	3.825
03/09/2024	-0,61%	-0,94	152,16	153,70	151,80	153,70	7M	8.501
02/09/2024	-0,59%	-0,91	153,10	154,00	152,11	154,00	5M	5.746
30/08/2024	0,14%	0,22	154,01	153,65	153,61	154,89	5M	7.390
29/08/2024	0,12%	0,19	153,79	154,10	153,49	154,10	3M	3.440
28/08/2024	-0,01%	-0,01	153,60	154,00	153,57	154,55	4M	4.915
27/08/2024	-0,48%	-0,74	153,61	154,78	153,61	154,88	3M	4.145
26/08/2024	-0,73%	-1,13	154,35	155,48	154,01	155,92	6M	6.119
23/08/2024	0,31%	0,48	155,48	155,00	154,75	156,77	4M	4.549
22/08/2024	-0,70%	-1,10	155,00	156,21	154,80	156,41	5M	5.213
21/08/2024	-0,16%	-0,25	156,10	156,69	156,00	156,92	3M	4.775
20/08/2024	0,03%	0,05	156,35	156,40	156,06	156,98	3M	4.424
19/08/2024	-0,45%	-0,70	156,30	157,20	156,03	158,00	4M	4.474
16/08/2024	0,74%	1,15	157,00	156,43	155,99	157,41	5M	6.566
15/08/2024	0,66%	1,02	155,85	155,00	155,00	156,99	4M	4.334
14/08/2024	0,34%	0,53	154,83	154,31	154,00	154,89	4M	6.207
13/08/2024	-0,36%	-0,55	154,30	155,00	153,74	155,91	5M	5.530
12/08/2024	-0,30%	-0,47	154,85	155,30	154,79	155,88	5M	3.958
09/08/2024	0,46%	0,71	155,32	154,97	154,97	155,47	5M	3.510
08/08/2024	-0,07%	-0,11	154,61	154,75	153,34	155,97	10M	8.208
07/08/2024	0,47%	0,73	154,72	154,11	154,11	156,04	7M	5.486
06/08/2024	-0,29%	-0,45	153,99	154,59	153,71	155,70	3M	5.411
05/08/2024	-0,36%	-0,56	154,44	154,77	153,00	155,00	5M	5.827
02/08/2024	-	-	155,00	154,85	154,60	155,79	10M	6.323

Date,Open,High,Low,Close,Volume
13-Feb-25,130.32,131.09,130.00,130.00,4543252
12-Feb-25,130.30,130.78,129.60,130.32,5039803
11-Feb-25,129.97,130.46,129.50,129.60,3587112
10-Feb-25,131.51,131.90,129.81,129.97,3490948
07-Feb-25,130.69,131.96,130.69,131.51,3019275
06-Feb-25,130.67,131.75,129.42,130.69,4962629
05-Feb-25,129.80,131.43,129.10,130.67,3857175
04-Feb-25,129.70,131.40,129.30,129.76,4775942
03-Feb-25,130.75,131.50,128.54,129.56,7213923
31-Jan-25,129.60,131.18,129.51,131.00,4408320
30-Jan-25,129.49,130.23,128.84,129.20,12035323
29-Jan-25,129.67,129.98,128.50,129.14,5071327
28-Jan-25,129.71,130.29,129.17,129.60,4538950
27-Jan-25,131.30,131.50,129.17,129.50,5359438
24-Jan-25,129.80,131.99,129.80,131.15,2822130
23-Jan-25,131.31,131.90,129.12,129.56,4588786
22-Jan-25,131.85,132.59,131.10,131.30,4706846
21-Jan-25,132.30,132.98,131.85,131.85,4351364
20-Jan-25,132.65,133.46,131.78,132.30,5027697
17-Jan-25,134.68,134.68,130.90,132.65,6364560
16-Jan-25,134.08,136.11,134.08,134.76,3832328
15-Jan-25,132.62,134.78,132.44,134.08,5034906
14-Jan-25,132.08,133.00,131.90,132.62,3041179
13-Jan-25,132.06,132.87,131.55,132.08,4247740
10-Jan-25,132.32,133.98,130.64,131.23,5104828
09-Jan-25,134.40,135.49,131.50,131.95,5470984
08-Jan-25,137.32,137.32,134.00,134.40,4463276
07-Jan-25,136.51,137.72,136.05,137.34,3602642
06-Jan-25,136.58,137.45,135.16,136.51,4049029
03-Jan-25,136.98,137.00,135.60,136.03,4345004
02-Jan-25,136.82,137.00,135.09,137.00,4139796
30-Dec-24,137.14,137.99,135.96,136.90,5419723
27-Dec-24,136.00,138.70,136.00,136.98,4963541
26-Dec-24,136.10,137.96,134.90,135.33,7181743
23-Dec-24,133.48,136.42,132.60,136.10,6071616
20-Dec-24,131.32,134.95,130.01,132.50,7528133
19-Dec-24,129.70,131.48,129.00,130.01,7230487
18-Dec-24,131.40,132.42,129.70,129.70,5990692
17-Dec-24,132.10,132.29,130.60,131.40,6211765
16-Dec-24,131.98,133.89,131.03,131.93,8407985
13-Dec-24,130.05,133.44,130.00,131.98,6101717
12-Dec-24,130.85,131.38,130.00,130.00,5856353
11-Dec-24,130.66,131.94,130.01,130.87,5667005
10-Dec-24,131.53,133.50,130.20,130.66,6620056
09-Dec-24,129.86,134.67,129.85,131.53,14901828
06-Dec-24,125.35,131.70,125.35,128.00,11614994
05-Dec-24,126.97,127.98,124.30,125.07,9899228
04-Dec-24,128.06,129.70,126.86,126.97,7293897
03-Dec-24,128.63,130.04,128.06,128.06,8100342
02-Dec-24,131.02,131.73,128.00,128.62,9203032
29-Nov-24,133.00,133.90,131.51,131.80,8834557
28-Nov-24,134.98,135.25,132.35,132.74,10453875
27-Nov-24,135.30,135.90,134.20,134.45,5946631
26-Nov-24,135.35,136.34,134.80,135.30,5918894
25-Nov-24,135.65,135.99,135.10,135.21,5566288
22-Nov-24,135.64,136.29,135.40,135.40,4290784
21-Nov-24,135.79,135.95,135.00,135.39,5764059
19-Nov-24,135.00,135.98,135.00,135.20,5443790
18-Nov-24,135.26,135.40,134.75,134.94,6480302
14-Nov-24,134.62,135.40,134.60,135.26,6546117
13-Nov-24,135.10,135.48,134.29,134.61,6788217
12-Nov-24,135.74,136.78,134.79,134.95,6901198
11-Nov-24,137.80,137.99,135.63,135.72,6869191
08-Nov-24,136.49,138.30,136.20,137.69,5106370
07-Nov-24,136.67,137.63,136.12,136.12,5524297
06-Nov-24,137.00,137.00,136.17,136.55,3686254
05-Nov-24,137.00,137.00,136.44,136.90,4722481
04-Nov-24,137.00,137.30,136.65,137.00,4771383
01-Nov-24,136.90,137.86,136.52,137.30,5764823
31-Oct-24,138.47,139.08,138.12,138.30,5066068
30-Oct-24,138.43,139.70,138.10,138.45,5178463
29-Oct-24,138.00,139.07,137.78,138.38,4264103
28-Oct-24,137.40,139.71,137.33,137.70,5851594
25-Oct-24,137.29,138.30,137.20,138.00,4616137
24-Oct-24,137.60,137.60,136.35,137.04,5200345
23-Oct-24,138.14,138.49,136.20,137.20,7372088
22-Oct-24,138.60,139.03,137.57,137.96,6453432
21-Oct-24,139.99,140.29,138.50,138.60,6805825
18-Oct-24,140.29,140.43,138.89,139.11,6854764
17-Oct-24,140.63,140.65,139.55,140.30,4368809
16-Oct-24,140.00,140.90,139.56,140.16,4694792
15-Oct-24,139.49,140.22,139.35,139.53,5345565
14-Oct-24,137.38,139.44,137.09,139.35,7350215
11-Oct-24,136.95,138.00,136.80,137.38,6565649
10-Oct-24,138.14,138.41,136.10,136.99,6898426
09-Oct-24,138.78,138.78,137.75,137.85,5106598
08-Oct-24,139.48,139.98,138.78,138.78,4206099
07-Oct-24,139.75,140.22,139.07,139.28,4897226
04-Oct-24,138.40,139.75,138.40,139.38,4492974
03-Oct-24,139.02,139.40,138.30,138.40,5889611
02-Oct-24,138.52,139.87,138.50,138.99,9374943
01-Oct-24,138.81,139.98,138.15,138.40,11757162
30-Sep-24,140.50,140.87,139.12,139.30,10456089
27-Sep-24,138.12,140.02,137.91,140.00,27349088
26-Sep-24,137.99,138.30,137.65,138.20,10946966
25-Sep-24,138.52,138.61,137.45,137.99,12914519
24-Sep-24,139.13,139.33,138.40,138.50,15274963
23-Sep-24,139.44,140.19,138.10,138.77,27125276
20-Sep-24,146.75,147.30,137.65,137.65,93466303
19-Sep-24,147.10,147.94,146.50,146.75,4024402
18-Sep-24,147.77,148.23,146.60,147.28,6566953
17-Sep-24,148.27,148.86,147.28,147.77,5112509
16-Sep-24,148.29,148.53,147.55,148.22,5753461
13-Sep-24,147.70,148.84,147.00,148.29,5333114
12-Sep-24,148.08,148.45,147.60,147.67,4284724
11-Sep-24,148.99,149.76,147.65,148.21,6229387
10-Sep-24,149.19,149.91,148.60,148.66,4825485
09-Sep-24,152.04,152.44,148.56,148.60,11503982
06-Sep-24,152.06,153.00,151.50,151.90,4373045
05-Sep-24,152.45,152.80,151.36,152.03,5363925
04-Sep-24,152.25,152.79,152.21,152.45,3369786
03-Sep-24,153.70,153.70,151.80,152.16,7042624
02-Sep-24,154.00,154.00,152.11,153.10,5213136
30-Aug-24,153.65,154.89,153.61,154.01,5017589
29-Aug-24,154.10,154.10,153.49,153.79,3251854
28-Aug-24,154.00,154.55,153.57,153.60,4383217
27-Aug-24,154.78,154.88,153.61,153.61,3388723
26-Aug-24,155.48,155.92,154.01,154.35,6465871
23-Aug-24,155.00,156.77,154.75,155.48,4462286
22-Aug-24,156.21,156.41,154.80,155.00,4577733
21-Aug-24,156.69,156.92,156.00,156.10,3342817
20-Aug-24,156.40,156.98,156.06,156.35,3319967
19-Aug-24,157.20,158.00,156.03,156.30,3799707
16-Aug-24,156.43,157.41,155.99,157.00,5018271
15-Aug-24,155.00,156.99,155.00,155.85,4206606
14-Aug-24,154.31,154.89,154.00,154.83,4343325
13-Aug-24,155.00,155.91,153.74,154.30,5492059
12-Aug-24,155.30,155.88,154.79,154.85,5393284
09-Aug-24,154.97,155.47,154.97,155.32,4729782
08-Aug-24,154.75,155.97,153.34,154.61,9973136
07-Aug-24,154.11,156.04,154.11,154.72,6963946
06-Aug-24,154.59,155.70,153.71,153.99,3470477
05-Aug-24,154.77,155.00,153.00,154.44,5389996
02-Aug-24,154.85,155.79,154.60,155.00,10089809

*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: KNRI11