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
menu


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
29/04/20250,02%0,03146,72146,79146,10147,904M4.116
28/04/2025-0,31%-0,46146,69147,15146,54147,964M4.588
25/04/20250,10%0,15147,15146,83146,51147,986M5.081
24/04/20250,00%0,00147,00147,12146,16147,455M4.534
23/04/20251,41%2,05147,00145,00144,85147,377M6.242
22/04/20251,86%2,65144,95142,30142,30145,439M7.110
17/04/20251,80%2,51142,30139,80139,77142,305M4.388
16/04/20251,30%1,80139,79138,58138,00139,805M5.824
15/04/20250,50%0,69137,99137,47137,06139,468M6.328
14/04/20251,81%2,44137,30135,03135,03137,998M6.315
11/04/20251,29%1,72134,86133,70133,14135,177M3.594
10/04/20250,10%0,13133,14133,70132,32134,486M6.628
09/04/20250,38%0,51133,01132,55131,75134,136M4.893
08/04/2025-0,86%-1,15132,50134,55132,45134,807M7.708
07/04/2025-0,71%-0,95133,65134,00131,95134,499M8.200
04/04/2025-1,46%-2,00134,60137,00134,05137,009M9.645
03/04/20250,46%0,63136,60136,65134,85137,5013M8.913
02/04/20250,39%0,53135,97135,72134,49138,3311M9.435
01/04/2025-0,19%-0,26135,44134,62134,30135,479M8.001
31/03/20250,37%0,50135,70135,10134,81136,209M7.938
28/03/20251,50%2,00135,20133,33133,27135,208M9.061
27/03/20250,53%0,70133,20132,50132,32133,206M7.965
26/03/20250,26%0,34132,50132,49131,91132,797M8.367
25/03/2025-0,14%-0,19132,16132,45131,91133,378M10.088
24/03/20252,60%3,35132,35131,46131,46133,0023M10.513
21/03/2025-5,24%-7,14129,00136,29129,00136,8260M25.225
20/03/2025-1,12%-1,54136,14137,50135,69137,507M8.857
19/03/20250,59%0,81137,68136,99136,30138,765M7.095
18/03/20250,65%0,89136,87135,90135,19136,896M8.749
17/03/20250,21%0,28135,98135,71134,52136,375M8.163
14/03/20251,28%1,72135,70134,62134,05135,704M6.966
13/03/2025-0,72%-0,97133,98134,96133,86135,155M5.453
12/03/20250,11%0,15134,95135,17133,89135,405M7.219
11/03/2025-0,74%-1,01134,80135,64134,23135,744M5.234
10/03/2025-0,13%-0,17135,81135,52134,78135,964M5.168
07/03/20251,35%1,81135,98134,54134,49135,996M6.246
06/03/20250,22%0,30134,17134,46133,07134,606M12.366
05/03/20250,56%0,75133,87132,27132,27134,195M7.111
28/02/2025-1,06%-1,43133,12135,88132,68135,887M10.782
27/02/20250,20%0,27134,55134,58133,59135,895M11.318
26/02/2025-0,29%-0,39134,28135,90134,00135,954M6.275
25/02/2025-1,06%-1,44134,67136,63134,32137,416M7.714
24/02/20250,13%0,17136,11136,21136,11137,9429M7.408
21/02/20250,82%1,10135,94134,85134,71136,105M7.047
20/02/20250,69%0,93134,84134,10134,10135,474M9.535
19/02/20250,31%0,42133,91133,60133,14134,754M4.873
18/02/20250,16%0,21133,49133,28133,27135,375M5.724
17/02/20251,17%1,54133,28131,74131,71133,906M7.326
14/02/20251,34%1,74131,74130,39130,11132,357M7.702
13/02/2025-0,25%-0,32130,00130,32130,00131,095M4.781
12/02/20250,56%0,72130,32130,30129,60130,785M6.652
11/02/2025-0,28%-0,37129,60129,97129,50130,464M4.944
10/02/2025-1,17%-1,54129,97131,51129,81131,903M6.005
07/02/20250,63%0,82131,51130,69130,69131,963M4.077
06/02/20250,02%0,02130,69130,67129,42131,755M6.347
05/02/20250,70%0,91130,67129,80129,10131,434M6.986
04/02/20250,15%0,20129,76129,70129,30131,405M9.506
03/02/2025-1,10%-1,44129,56130,75128,54131,507M11.671
31/01/20251,39%1,80131,00129,60129,51131,184M7.431
30/01/20250,05%0,06129,20129,49128,84130,2312M7.532
29/01/2025-0,35%-0,46129,14129,67128,50129,985M6.509
28/01/20250,08%0,10129,60129,71129,17130,295M6.284
27/01/2025-1,26%-1,65129,50131,30129,17131,505M7.675
24/01/20251,23%1,59131,15129,80129,80131,993M4.493
23/01/2025-1,33%-1,74129,56131,31129,12131,905M7.300
22/01/2025-0,42%-0,55131,30131,85131,10132,595M5.572
21/01/2025-0,34%-0,45131,85132,30131,85132,984M4.469
20/01/2025-0,26%-0,35132,30132,65131,78133,465M6.220
17/01/2025-1,57%-2,11132,65134,68130,90134,686M9.920
16/01/20250,51%0,68134,76134,08134,08136,114M5.249
15/01/20251,10%1,46134,08132,62132,44134,785M7.317
14/01/20250,41%0,54132,62132,08131,90133,003M4.884
13/01/20250,65%0,85132,08132,06131,55132,874M6.970
10/01/2025-0,55%-0,72131,23132,32130,64133,985M5.095
09/01/2025-1,82%-2,45131,95134,40131,50135,495M8.833
08/01/2025-2,14%-2,94134,40137,32134,00137,324M7.440
07/01/20250,61%0,83137,34136,51136,05137,724M6.312
06/01/20250,35%0,48136,51136,58135,16137,454M5.288
03/01/2025-0,71%-0,97136,03136,98135,60137,004M7.408
02/01/20250,07%0,10137,00136,82135,09137,004M7.275
30/12/2024-0,06%-0,08136,90137,14135,96137,995M5.622
27/12/20241,22%1,65136,98136,00136,00138,705M6.997
26/12/2024-0,57%-0,77135,33136,10134,90137,967M10.244
23/12/20242,72%3,60136,10133,48132,60136,426M11.045
20/12/20241,92%2,49132,50131,32130,01134,958M12.768
19/12/20240,24%0,31130,01129,70129,00131,487M15.942
18/12/2024-1,29%-1,70129,70131,40129,70132,426M10.922
17/12/2024-0,40%-0,53131,40132,10130,60132,296M8.089
16/12/2024-0,04%-0,05131,93131,98131,03133,898M10.359
13/12/20241,52%1,98131,98130,05130,00133,446M9.046
12/12/2024-0,66%-0,87130,00130,85130,00131,386M6.095
11/12/20240,16%0,21130,87130,66130,01131,946M5.571
10/12/2024-0,66%-0,87130,66131,53130,20133,507M6.752
09/12/20242,76%3,53131,53129,86129,85134,6715M11.530
06/12/20242,34%2,93128,00125,35125,35131,7012M11.855
05/12/2024-1,50%-1,90125,07126,97124,30127,9810M14.824
04/12/2024-0,85%-1,09126,97128,06126,86129,707M12.096
03/12/2024-0,44%-0,56128,06128,63128,06130,048M16.026
02/12/2024-2,41%-3,18128,62131,02128,00131,739M12.072
29/11/2024-0,71%-0,94131,80133,00131,51133,909M12.719
28/11/2024-1,27%-1,71132,74134,98132,35135,2510M9.804
27/11/2024-0,63%-0,85134,45135,30134,20135,906M8.696
26/11/20240,07%0,09135,30135,35134,80136,346M12.187
25/11/2024-0,14%-0,19135,21135,65135,10135,996M11.061
22/11/20240,01%0,01135,40135,64135,40136,294M4.574
21/11/20240,14%0,19135,39135,79135,00135,956M8.704
19/11/20240,19%0,26135,20135,00135,00135,985M8.873
18/11/2024-0,24%-0,32134,94135,26134,75135,406M9.086
14/11/20240,48%0,65135,26134,62134,60135,407M7.382
13/11/2024-0,25%-0,34134,61135,10134,29135,487M6.345
12/11/2024-0,57%-0,77134,95135,74134,79136,787M7.120
11/11/2024-1,43%-1,97135,72137,80135,63137,997M6.648
08/11/20241,15%1,57137,69136,49136,20138,305M6.192
07/11/2024-0,31%-0,43136,12136,67136,12137,636M5.058
06/11/2024-0,26%-0,35136,55137,00136,17137,004M4.744
05/11/2024-0,07%-0,10136,90137,00136,44137,005M5.847
04/11/2024-0,22%-0,30137,00137,00136,65137,305M6.794
01/11/2024-0,72%-1,00137,30136,90136,52137,866M7.548
31/10/2024-0,11%-0,15138,30138,47138,12139,085M6.332
30/10/20240,05%0,07138,45138,43138,10139,705M5.932
29/10/20240,49%0,68138,38138,00137,78139,074M5.423
28/10/2024-0,22%-0,30137,70137,40137,33139,716M7.287
25/10/20240,70%0,96138,00137,29137,20138,305M7.581
24/10/2024-0,12%-0,16137,04137,60136,35137,605M7.304
23/10/2024-0,55%-0,76137,20138,14136,20138,497M11.665
22/10/2024-0,46%-0,64137,96138,60137,57139,036M10.710
21/10/2024-0,37%-0,51138,60139,99138,50140,297M14.338
18/10/2024-0,85%-1,19139,11140,29138,89140,437M3.847
17/10/20240,10%0,14140,30140,63139,55140,654M4.690
16/10/20240,45%0,63140,16140,00139,56140,905M5.447
15/10/20240,13%0,18139,53139,49139,35140,225M6.072
14/10/20241,43%1,97139,35137,38137,09139,447M8.873
11/10/20240,28%0,39137,38136,95136,80138,007M7.800
10/10/2024--136,99138,14136,10138,417M8.361


*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

© 2017-2025 ibovX
Todos os direitos reservados. (v4.2.8)
www.ibovx.com.br


Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito
menu
x
 home  histórico por papel Bovespa  histórico do Ibovespa  maiores baixas Bovespa  maiores altas Bovespa  papéis baixas consecutivas  papéis altas consecutivas  quantidade de altas e baixas %   variação papéis Bovespa  maiores volume Bovespa  maiores negócios Bovespa  IFR papéis Bovespa  volatilidade papéis Bovespa  ETFs Bovespa  BDRs Bovespa  BDRs de ETFs Bovespa  opções - maiores negócios  opções - maiores volumes  opções - data de vencimento  moedas e criptomoedas  meus papéis Bovespa  calcular preço médio ações  candlestick tutorial  sobre o ibovX  contato  remover propagandas
download app android
download app ios
login
x
 editar cadastro  meus papéis Bovespa  remover propagandas  deslogar