ibovX - histórico, cotações e gráficos BOVESPA, maiores baixas bovespa, maiores altas bovespa, Cotações moedas e criptomoedas Bitcoin BTC, Ethereum ETH, Cardano ADA e muito mais

cotações, gráficos e mais...

login
papéis

papéis
mais

Cotação atual, histórico e gráfico do papel: KNRI11

compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos

Papel:
Quantidade de pregões:
Período:


adicionar papel a sua lista

empresa: knri11

-

Cotação atual: (-)
carregando cotação

Cotação Variação % Variação
- - -
Abertura Mínimo Máximo
- - -
candle  |  linear  |  OHLC    MM1   MM2



DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
08/12/2023-0,01%-0,01159,89159,87159,48159,902M2.328
07/12/20230,06%0,10159,90159,80159,31161,003M2.826
06/12/2023-0,12%-0,19159,80159,99159,40160,704M2.760
05/12/20231,14%1,81159,99158,18158,18159,993M3.745
04/12/20230,11%0,18158,18158,01157,99159,626M7.091
01/12/2023-0,94%-1,50158,00158,85157,31161,076M6.920
30/11/20230,37%0,59159,50159,01159,00160,473M3.484
29/11/20230,01%0,01158,91158,90158,58160,004M6.313
28/11/20230,24%0,38158,90158,70158,34158,953M3.428
27/11/2023-1,54%-2,48158,52160,97158,51160,976M8.701
24/11/20231,48%2,35161,00158,65158,50161,035M5.471
23/11/2023-0,35%-0,55158,65159,24158,40160,004M3.007
22/11/2023-1,62%-2,62159,20161,30159,20161,735M3.135
21/11/20230,00%0,00161,82161,49160,77161,824M4.888
20/11/2023-0,02%-0,04161,82162,09161,09162,092M2.371
17/11/20230,09%0,14161,86161,71160,65162,463M2.305
16/11/20230,44%0,71161,72161,00160,65162,114M3.192
14/11/20230,73%1,16161,01159,85159,84161,985M5.181
13/11/2023-0,75%-1,21159,85161,06159,85162,004M3.895
10/11/2023-0,51%-0,82161,06161,88160,26161,993M2.692
09/11/20230,16%0,26161,88161,65160,82162,274M3.820
08/11/2023-0,30%-0,48161,62162,10161,00162,853M4.344
07/11/20231,22%1,95162,10160,15160,15162,314M4.491
06/11/20230,39%0,62160,15159,54158,00160,504M4.870
03/11/20231,21%1,90159,53157,37157,37161,696M5.631
01/11/2023-1,28%-2,05157,63158,68157,26158,893M3.837
31/10/2023-0,08%-0,13159,68160,02158,90160,403M3.427
30/10/2023-0,27%-0,43159,81160,23159,50160,502M2.933
27/10/20231,07%1,69160,24158,55158,55160,574M4.233
26/10/2023-1,10%-1,77158,55159,84158,11160,954M4.548
25/10/20230,62%0,99160,32159,43159,11160,994M4.725
24/10/20230,35%0,55159,33158,85158,78160,505M4.110
23/10/20230,30%0,48158,78158,30157,50159,004M4.506
20/10/20230,51%0,80158,30157,50157,35158,443M2.632
19/10/2023-0,67%-1,06157,50159,00157,32159,686M7.929
18/10/2023-0,90%-1,44158,56160,00158,51160,045M7.350
17/10/2023-0,89%-1,43160,00161,43159,55162,383M3.674
16/10/2023-1,11%-1,82161,43163,00160,75163,254M5.662
13/10/20231,40%2,25163,25161,25161,25163,704M2.134
11/10/20230,94%1,50161,00159,50159,05161,623M4.477
10/10/20231,27%2,00159,50157,75157,05159,504M5.155
09/10/2023-0,46%-0,73157,50158,30157,00159,004M5.047
06/10/2023-0,16%-0,25158,23158,82157,65159,704M5.535
05/10/2023-0,16%-0,25158,48158,80158,22160,374M4.851
04/10/2023-0,19%-0,31158,73159,68158,50161,224M4.486
03/10/2023-0,41%-0,66159,04160,00158,56161,004M4.745
02/10/2023-2,91%-4,78159,70163,48159,00164,916M7.904
29/09/20231,09%1,78164,48162,70162,70165,004M3.674
28/09/20230,05%0,08162,70162,60162,20163,402M3.362
27/09/2023-0,04%-0,07162,62162,69162,03163,683M2.327
26/09/2023-1,04%-1,71162,69164,00162,00164,874M2.243
25/09/20230,21%0,35164,40164,20163,50165,878M4.117
22/09/20230,10%0,16164,05163,88163,15165,453M4.887
21/09/20231,17%1,89163,89162,20161,97164,963M4.784
20/09/2023-1,34%-2,20162,00164,30162,00165,503M4.300
19/09/2023-0,94%-1,55164,20165,06164,09165,753M2.882
18/09/2023-0,84%-1,40165,75164,99164,17166,005M6.807
15/09/20232,99%4,86167,15162,29162,29167,154M4.594
14/09/2023-0,42%-0,69162,29162,91161,51163,693M4.605
13/09/2023-0,65%-1,07162,98163,90162,54164,754M3.112
12/09/20230,48%0,78164,05163,27162,83164,483M3.761
11/09/20230,47%0,77163,27162,54162,54164,444M3.678
08/09/20230,45%0,72162,50162,36159,00162,904M5.586
06/09/20230,20%0,32161,78161,26160,59162,903M3.599
05/09/20230,98%1,57161,46159,75159,00161,504M3.377
04/09/2023-0,38%-0,61159,89160,68159,61161,473M4.231
01/09/20230,22%0,35160,50159,94159,20160,993M4.468
31/08/20230,73%1,16160,15159,50159,02160,403M3.142
30/08/20231,02%1,61158,99157,43157,30159,854M4.031
29/08/2023-1,02%-1,62157,38159,44157,03159,856M6.794
28/08/20230,39%0,61159,00158,39158,31159,443M3.265
25/08/2023-0,38%-0,60158,39159,13157,73159,583M4.841
24/08/20230,95%1,50158,99157,69157,57158,992M3.569
23/08/20230,50%0,79157,49156,70156,60157,693M4.809
22/08/2023-0,80%-1,26156,70157,96156,26158,334M5.702
21/08/2023-0,97%-1,54157,96159,50157,50159,906M7.784
18/08/20230,25%0,39159,50159,12158,60159,914M5.438
17/08/2023-0,55%-0,88159,11160,13158,80160,235M5.384
16/08/2023-0,01%-0,01159,99160,00159,51160,423M3.753
15/08/20230,56%0,89160,00159,11159,11160,003M4.059
14/08/2023-0,33%-0,52159,11159,63157,97160,005M6.460
11/08/2023-0,72%-1,16159,63160,78159,36161,006M7.440
10/08/2023-0,69%-1,11160,79162,00160,10162,505M8.053
09/08/2023-1,21%-1,99161,90163,89161,39164,155M6.954
08/08/20230,36%0,59163,89163,30163,30164,384M4.863
07/08/20230,79%1,28163,30162,02161,49163,304M5.549
04/08/20230,11%0,17162,02161,85161,10162,024M5.124
03/08/20230,90%1,45161,85161,00161,00162,824M3.306
02/08/2023-0,61%-0,99160,40161,07160,33161,974M3.884
01/08/20230,09%0,14161,39161,89160,43162,953M4.241
31/07/20230,19%0,31161,25161,25160,50162,986M5.888
28/07/2023-0,03%-0,05160,94161,18160,02162,395M4.650
27/07/20230,21%0,34160,99161,19160,79162,493M5.804
26/07/2023-0,89%-1,44160,65162,09160,40163,203M5.940
25/07/2023-0,27%-0,44162,09162,61161,33163,484M5.565
24/07/20230,45%0,73162,53161,84161,84163,473M2.720
21/07/20230,92%1,47161,80160,63160,63162,404M5.827
20/07/20230,17%0,28160,33160,05159,31161,985M5.950
19/07/2023-0,35%-0,56160,05160,30158,67160,975M7.290
18/07/20230,38%0,61160,61160,00159,98161,004M6.526
17/07/20230,16%0,26160,00159,74159,70160,804M5.364
14/07/20230,35%0,56159,74159,18159,18159,744M5.785
13/07/2023-0,18%-0,29159,18159,47158,85159,604M5.125
12/07/20230,04%0,07159,47159,20158,65159,594M5.088
11/07/20230,56%0,89159,40158,95158,65159,503M5.765
10/07/2023-0,05%-0,08158,51158,63158,10159,684M4.938
07/07/20230,44%0,69158,59157,80157,72158,835M6.498
06/07/20230,49%0,77157,90157,17156,89158,655M5.307
05/07/20230,12%0,19157,13156,94156,46157,514M6.552
04/07/20230,10%0,16156,94156,95155,90157,504M6.755
03/07/2023-1,87%-2,99156,78158,65154,50159,7012M8.405
30/06/2023-0,64%-1,03159,77161,20157,50161,907M6.667
29/06/20231,13%1,80160,80159,80159,00161,913M2.759
28/06/20230,97%1,52159,00157,48157,39159,004M4.786
27/06/20230,32%0,51157,48156,97156,97157,823M2.207
26/06/2023-0,27%-0,42156,97157,30155,80158,005M8.931
23/06/20230,26%0,41157,39156,98156,11157,892M3.510
22/06/2023-0,31%-0,49156,98157,55156,61157,983M3.512
21/06/20230,36%0,56157,47156,92156,16157,904M5.609
20/06/20230,00%0,00156,91156,86156,00157,003M3.789
19/06/20230,33%0,52156,91156,38156,00157,004M4.018
16/06/20230,59%0,92156,39155,47154,62156,394M4.587
15/06/20230,13%0,20155,47155,27155,11156,474M5.102
14/06/2023-0,40%-0,63155,27155,83154,61155,903M4.025
13/06/20230,85%1,31155,90154,59154,50156,004M3.594
12/06/20230,12%0,18154,59154,41153,93154,603M3.692
09/06/20231,15%1,76154,41153,11153,00154,502M3.215
07/06/2023-0,02%-0,03152,65152,81151,52153,944M3.986
06/06/2023-0,66%-1,02152,68153,69152,60154,805M8.741
05/06/20230,73%1,11153,70152,70152,70153,903M3.778
02/06/20230,71%1,07152,59151,52151,50152,803M4.463
01/06/2023-0,51%-0,77151,52151,10148,97152,005M3.994
31/05/20232,22%3,31152,29149,30149,29152,304M3.948
30/05/2023--148,98148,81148,75149,442M3.258


*exoneração de responsabilidade e termos de uso


compartilhe o ibovX
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos


baixe o app do ibovX
app android   app ios

© 2017-2023 ibovX
Todos os direitos reservados. (v4.0.8)
www.ibovx.com.br


Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito