ibovX - histórico, cotações e gráficos BOVESPA, maiores baixas bovespa, maiores altas bovespa, cotações moedas, Bitcoin e muito mais

cotações, gráficos e 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


-

Cotação atual: (-)
carregando cotação

Cotação Variação % Variação
- - -
Abertura Mínimo Máximo
- - -


candle  |  linear  |  OHLC    MM1   MM2



DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
08/11/2019-0,19%-0,32169,43169,76168,29170,2014M6.055
07/11/20190,03%0,05169,75170,00169,70171,8512M3.327
06/11/20190,41%0,70169,70170,14169,00172,2013M3.629
05/11/2019-2,20%-3,80169,00172,80169,00173,3016M4.243
04/11/20191,35%2,30172,80170,50170,50173,9810M3.291
01/11/20190,29%0,50170,50169,99169,50174,9011M2.931
31/10/2019-0,39%-0,66170,00171,06169,50171,259M4.738
30/10/2019-0,50%-0,85170,66171,88169,66171,889M4.663
29/10/2019-0,69%-1,19171,51172,76171,51175,389M3.678
28/10/20191,01%1,73172,70170,95170,04172,707M2.621
25/10/2019-0,13%-0,23170,97171,00169,80171,208M2.950
24/10/20191,30%2,20171,20169,01169,00171,667M2.185
23/10/2019-0,29%-0,50169,00169,00169,00170,978M4.445
22/10/20190,61%1,02169,50168,48168,01170,2910M3.250
21/10/20190,89%1,48168,48167,80167,42169,296M2.388
18/10/2019-0,60%-1,00167,00167,94167,00168,499M2.590
17/10/2019-0,02%-0,03168,00168,22167,36168,508M3.696
16/10/20191,65%2,73168,03165,50165,50169,908M2.315
15/10/20191,10%1,80165,30163,99163,51165,308M5.947
14/10/20190,31%0,50163,50162,99162,21164,099M2.692
11/10/20191,24%2,00163,00161,00160,41164,259M2.187
10/10/20190,87%1,39161,00160,49160,00161,005M1.830
09/10/2019-0,49%-0,79159,61160,47159,55161,9010M3.214
08/10/20190,88%1,40160,40159,50159,50160,477M2.444
07/10/2019-0,31%-0,50159,00159,49159,00159,506M2.873
04/10/20190,62%0,99159,50158,82158,71159,805M2.008
03/10/2019-0,77%-1,23158,51159,74158,51159,868M2.825
02/10/2019-0,16%-0,26159,74160,10156,21160,4717M3.084
01/10/2019-0,12%-0,20160,00159,90158,02160,007M2.632
30/09/20190,75%1,20160,20159,00159,00160,877M2.507
27/09/20190,57%0,90159,00158,85158,50159,496M1.979
26/09/2019-0,47%-0,75158,10158,85158,10159,306M1.897
25/09/20190,54%0,85158,85157,90157,20158,858M2.756
24/09/20191,44%2,25158,00156,40156,10158,007M1.923
23/09/2019-0,54%-0,85155,75156,69155,75156,708M2.510
20/09/20190,26%0,40156,60156,30156,00157,467M2.403
19/09/20190,26%0,40156,20156,18155,80156,809M2.226
18/09/2019-0,17%-0,27155,80156,19155,80156,206M1.929
17/09/2019-0,11%-0,17156,07156,20155,92156,256M2.463
16/09/20190,31%0,48156,24155,99155,75156,466M1.990
13/09/20190,17%0,26155,76156,00155,56156,485M1.943
12/09/20190,10%0,15155,50155,87154,80156,5010M3.390
11/09/2019-0,28%-0,43155,35156,00154,80156,446M2.256
10/09/2019-0,46%-0,72155,78156,49155,00156,708M2.481
09/09/20190,06%0,10156,50156,20155,95156,705M2.111
06/09/2019-0,06%-0,10156,40156,70156,33156,707M1.961
05/09/20190,13%0,20156,50156,30155,95156,807M2.637
04/09/20190,19%0,30156,30155,98155,52156,897M3.437
03/09/20190,32%0,50156,00156,16155,40156,4915M2.503
02/09/2019-1,71%-2,70155,50156,99154,18156,9911M4.256
30/08/20190,13%0,21158,20157,98157,80158,476M3.963
29/08/2019-0,01%-0,01157,99158,00157,12158,004M3.663
28/08/20190,13%0,20158,00157,94157,32158,005M2.932
27/08/20190,51%0,80157,80157,00156,00158,225M2.398
26/08/2019-1,07%-1,70157,00158,64155,21158,646M3.003
23/08/2019-0,13%-0,20158,70158,80157,77158,908M2.082
22/08/2019-0,50%-0,80158,90159,70157,40159,994M2.263
21/08/20191,65%2,60159,70157,11157,11159,705M1.827
20/08/20190,13%0,20157,10156,89156,00157,105M2.032
19/08/20190,58%0,90156,90156,00156,00156,975M2.717
16/08/20190,03%0,05156,00155,94155,20156,006M2.566
15/08/20190,61%0,95155,95155,00154,85155,956M2.736
14/08/20190,64%0,99155,00155,25155,00155,995M2.486
13/08/2019-0,89%-1,39154,01155,40153,50156,307M2.221
12/08/20190,65%1,00155,40154,80154,50155,406M2.499
09/08/20190,18%0,28154,40154,16154,16155,505M1.988
08/08/2019-0,24%-0,37154,12154,47154,00154,945M2.288
07/08/2019-0,07%-0,11154,49154,58154,01154,607M3.369
06/08/20190,52%0,80154,60153,89153,50154,606M2.436
05/08/2019-0,19%-0,30153,80154,29152,53154,3910M3.111
02/08/20190,86%1,32154,10152,89152,88154,108M2.846
01/08/2019-0,46%-0,71152,78153,25152,00153,257M3.839
31/07/20190,42%0,64153,49152,79152,55153,495M1.625
30/07/20190,13%0,20152,85152,59152,12152,857M3.132
29/07/20190,43%0,65152,65152,06152,02152,6515M2.998
26/07/20191,33%1,99152,00151,22150,90152,298M2.873
25/07/2019-1,61%-2,45150,01152,43149,98152,637M2.170
24/07/20190,17%0,26152,46152,30151,90152,467M2.849
23/07/2019-0,13%-0,20152,20152,40151,81152,455M2.286
22/07/20190,00%0,00152,40152,39151,56152,409M2.702
19/07/2019-0,07%-0,10152,40152,49151,62152,536M2.223
18/07/20190,03%0,05152,50152,43152,00152,506M1.769
17/07/2019-0,03%-0,05152,45152,30152,13152,507M1.883
16/07/20190,00%0,00152,50152,47151,75152,508M2.319
15/07/20190,13%0,20152,50152,32151,60152,617M4.380
12/07/20190,59%0,90152,30151,80150,89152,318M3.041
11/07/2019-0,70%-1,07151,40152,51151,16152,708M3.255
10/07/2019-0,15%-0,23152,47152,69151,01152,709M3.006
08/07/2019-0,19%-0,29152,70152,98152,10152,986M2.441
05/07/2019-0,01%-0,01152,99153,00152,00153,007M2.805
04/07/2019-1,92%-3,00153,00154,00150,20154,0017M5.809
03/07/20190,65%1,00156,00155,00154,96158,495M2.167
02/07/2019-0,32%-0,50155,00155,47154,60155,474M2.134
01/07/20190,82%1,27155,50153,74153,50155,503M1.676
28/06/20191,07%1,63154,23153,49153,00154,503M1.256
27/06/2019-0,18%-0,27152,60152,83152,00153,614M1.197
26/06/20190,18%0,27152,87152,58152,02152,874M2.559
25/06/20190,07%0,10152,60152,50151,80152,995M1.396
24/06/20190,33%0,50152,50152,00151,62154,305M1.908
21/06/20190,20%0,30152,00151,80151,11152,395M1.785
19/06/2019-0,20%-0,30151,70151,81151,00152,006M1.781


*exoneração de responsabilidade


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



© 2017 ibovX
Todos os direitos reservados. (v3.0.0)
www.ibovx.com.br