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
04/07/2025	0,39%	0,57	145,20	145,10	144,35	145,50	3M	2.724
03/07/2025	1,06%	1,52	144,63	142,62	142,62	144,95	5M	6.457
02/07/2025	-0,82%	-1,19	143,11	144,00	142,02	144,89	10M	15.133
01/07/2025	0,48%	0,69	144,30	144,38	143,01	145,38	17M	5.303
27/06/2025	-0,07%	-0,10	143,61	143,71	143,33	144,44	3M	2.975
26/06/2025	0,26%	0,37	143,71	143,37	143,37	144,33	3M	2.663
25/06/2025	0,73%	1,04	143,34	142,48	142,40	143,89	4M	3.913

24/06/2025	0,18%	0,25	142,30	142,32	141,52	143,40	5M	3.564
23/06/2025	-1,10%	-1,58	142,05	143,65	141,75	144,95	4M	5.494
20/06/2025	-1,07%	-1,56	143,63	145,19	143,57	145,19	5M	3.973
18/06/2025	0,64%	0,92	145,19	145,00	144,01	145,50	4M	3.132
17/06/2025	-0,84%	-1,22	144,27	145,49	144,16	145,49	4M	4.256
16/06/2025	0,99%	1,42	145,49	144,66	144,55	146,50	6M	5.439
13/06/2025	2,16%	3,05	144,07	141,03	141,03	144,50	5M	5.423
12/06/2025	-1,56%	-2,23	141,02	143,25	139,99	143,45	9M	6.111
11/06/2025	-0,17%	-0,25	143,25	144,49	143,25	144,91	4M	3.066
10/06/2025	-0,55%	-0,79	143,50	144,29	143,16	144,78	5M	4.433
09/06/2025	-1,96%	-2,88	144,29	147,10	144,29	147,10	6M	5.846
06/06/2025	-0,16%	-0,23	147,17	147,37	146,72	147,60	3M	5.309
05/06/2025	0,53%	0,77	147,40	145,25	145,25	147,50	4M	4.571
04/06/2025	0,22%	0,32	146,63	146,98	145,48	147,49	6M	6.837
03/06/2025	1,82%	2,62	146,31	144,02	143,70	146,90	19M	9.316
02/06/2025	-1,82%	-2,67	143,69	145,36	142,61	145,36	8M	7.389
30/05/2025	0,01%	0,01	146,36	146,38	145,50	146,94	5M	7.594
29/05/2025	0,45%	0,65	146,35	145,86	145,01	146,38	3M	3.823
28/05/2025	0,62%	0,90	145,70	144,31	144,31	145,86	4M	4.313
27/05/2025	0,28%	0,41	144,80	144,61	144,03	144,91	4M	3.598
26/05/2025	0,18%	0,26	144,39	143,70	143,58	144,60	4M	4.942
23/05/2025	0,31%	0,44	144,13	143,69	142,41	144,40	7M	7.258
22/05/2025	-0,90%	-1,31	143,69	144,91	142,91	144,91	7M	7.099
21/05/2025	-0,34%	-0,50	145,00	145,50	144,06	146,28	4M	5.389
20/05/2025	-0,34%	-0,50	145,50	146,20	144,27	146,50	6M	7.508
19/05/2025	-0,85%	-1,25	146,00	147,30	145,65	147,71	5M	5.003
16/05/2025	0,18%	0,26	147,25	147,09	147,00	147,44	4M	4.338
15/05/2025	0,71%	1,03	146,99	147,00	145,52	147,45	5M	5.656
14/05/2025	-0,63%	-0,93	145,96	146,89	145,96	147,64	4M	3.583
13/05/2025	1,12%	1,63	146,89	145,26	143,21	148,00	6M	5.683
12/05/2025	1,23%	1,77	145,26	144,00	143,11	145,85	6M	6.236
09/05/2025	1,29%	1,83	143,49	142,26	142,07	143,93	6M	8.881
08/05/2025	-0,76%	-1,08	141,66	142,50	141,20	142,50	6M	8.853
07/05/2025	0,31%	0,44	142,74	143,06	141,60	143,56	5M	8.051
06/05/2025	-1,55%	-2,24	142,30	145,47	141,59	145,71	18M	7.005
05/05/2025	-1,99%	-2,93	144,54	148,50	144,54	148,86	18M	8.035
02/05/2025	-0,83%	-1,24	147,47	148,30	146,54	148,70	6M	10.280
30/04/2025	1,36%	1,99	148,71	146,72	146,72	149,00	4M	5.704
29/04/2025	0,02%	0,03	146,72	146,79	146,10	147,90	4M	4.116
28/04/2025	-0,31%	-0,46	146,69	147,15	146,54	147,96	4M	4.588
25/04/2025	0,10%	0,15	147,15	146,83	146,51	147,98	6M	5.081
24/04/2025	0,00%	0,00	147,00	147,12	146,16	147,45	5M	4.534
23/04/2025	1,41%	2,05	147,00	145,00	144,85	147,37	7M	6.242
22/04/2025	1,86%	2,65	144,95	142,30	142,30	145,43	9M	7.110
17/04/2025	1,80%	2,51	142,30	139,80	139,77	142,30	5M	4.388
16/04/2025	1,30%	1,80	139,79	138,58	138,00	139,80	5M	5.824
15/04/2025	0,50%	0,69	137,99	137,47	137,06	139,46	8M	6.328
14/04/2025	1,81%	2,44	137,30	135,03	135,03	137,99	8M	6.315
11/04/2025	1,29%	1,72	134,86	133,70	133,14	135,17	7M	3.594
10/04/2025	0,10%	0,13	133,14	133,70	132,32	134,48	6M	6.628
09/04/2025	0,38%	0,51	133,01	132,55	131,75	134,13	6M	4.893
08/04/2025	-0,86%	-1,15	132,50	134,55	132,45	134,80	7M	7.708
07/04/2025	-0,71%	-0,95	133,65	134,00	131,95	134,49	9M	8.200
04/04/2025	-1,46%	-2,00	134,60	137,00	134,05	137,00	9M	9.645
03/04/2025	0,46%	0,63	136,60	136,65	134,85	137,50	13M	8.913
02/04/2025	0,39%	0,53	135,97	135,72	134,49	138,33	11M	9.435
01/04/2025	-0,19%	-0,26	135,44	134,62	134,30	135,47	9M	8.001
31/03/2025	0,37%	0,50	135,70	135,10	134,81	136,20	9M	7.938
28/03/2025	1,50%	2,00	135,20	133,33	133,27	135,20	8M	9.061
27/03/2025	0,53%	0,70	133,20	132,50	132,32	133,20	6M	7.965
26/03/2025	0,26%	0,34	132,50	132,49	131,91	132,79	7M	8.367
25/03/2025	-0,14%	-0,19	132,16	132,45	131,91	133,37	8M	10.088
24/03/2025	2,60%	3,35	132,35	131,46	131,46	133,00	23M	10.513
21/03/2025	-5,24%	-7,14	129,00	136,29	129,00	136,82	60M	25.225
20/03/2025	-1,12%	-1,54	136,14	137,50	135,69	137,50	7M	8.857
19/03/2025	0,59%	0,81	137,68	136,99	136,30	138,76	5M	7.095
18/03/2025	0,65%	0,89	136,87	135,90	135,19	136,89	6M	8.749
17/03/2025	0,21%	0,28	135,98	135,71	134,52	136,37	5M	8.163
14/03/2025	1,28%	1,72	135,70	134,62	134,05	135,70	4M	6.966
13/03/2025	-0,72%	-0,97	133,98	134,96	133,86	135,15	5M	5.453
12/03/2025	0,11%	0,15	134,95	135,17	133,89	135,40	5M	7.219
11/03/2025	-0,74%	-1,01	134,80	135,64	134,23	135,74	4M	5.234
10/03/2025	-0,13%	-0,17	135,81	135,52	134,78	135,96	4M	5.168
07/03/2025	1,35%	1,81	135,98	134,54	134,49	135,99	6M	6.246
06/03/2025	0,22%	0,30	134,17	134,46	133,07	134,60	6M	12.366
05/03/2025	0,56%	0,75	133,87	132,27	132,27	134,19	5M	7.111
28/02/2025	-1,06%	-1,43	133,12	135,88	132,68	135,88	7M	10.782
27/02/2025	0,20%	0,27	134,55	134,58	133,59	135,89	5M	11.318
26/02/2025	-0,29%	-0,39	134,28	135,90	134,00	135,95	4M	6.275
25/02/2025	-1,06%	-1,44	134,67	136,63	134,32	137,41	6M	7.714
24/02/2025	0,13%	0,17	136,11	136,21	136,11	137,94	29M	7.408
21/02/2025	0,82%	1,10	135,94	134,85	134,71	136,10	5M	7.047
20/02/2025	0,69%	0,93	134,84	134,10	134,10	135,47	4M	9.535
19/02/2025	0,31%	0,42	133,91	133,60	133,14	134,75	4M	4.873
18/02/2025	0,16%	0,21	133,49	133,28	133,27	135,37	5M	5.724
17/02/2025	1,17%	1,54	133,28	131,74	131,71	133,90	6M	7.326
14/02/2025	1,34%	1,74	131,74	130,39	130,11	132,35	7M	7.702
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	-	-	131,93	131,98	131,03	133,89	8M	10.359

Date,Open,High,Low,Close,Volume
04-Jul-25,145.10,145.50,144.35,145.20,2791191
03-Jul-25,142.62,144.95,142.62,144.63,5461793
02-Jul-25,144.00,144.89,142.02,143.11,9536952
01-Jul-25,144.38,145.38,143.01,144.30,16731558
27-Jun-25,143.71,144.44,143.33,143.61,2671591
26-Jun-25,143.37,144.33,143.37,143.71,2777435
25-Jun-25,142.48,143.89,142.40,143.34,3872018
24-Jun-25,142.32,143.40,141.52,142.30,4835026
23-Jun-25,143.65,144.95,141.75,142.05,4085138
20-Jun-25,145.19,145.19,143.57,143.63,4619927
18-Jun-25,145.00,145.50,144.01,145.19,4391549
17-Jun-25,145.49,145.49,144.16,144.27,4301282
16-Jun-25,144.66,146.50,144.55,145.49,5553956
13-Jun-25,141.03,144.50,141.03,144.07,5018455
12-Jun-25,143.25,143.45,139.99,141.02,8525429
11-Jun-25,144.49,144.91,143.25,143.25,3819074
10-Jun-25,144.29,144.78,143.16,143.50,4718029
09-Jun-25,147.10,147.10,144.29,144.29,6317889
06-Jun-25,147.37,147.60,146.72,147.17,3176753
05-Jun-25,145.25,147.50,145.25,147.40,4325657
04-Jun-25,146.98,147.49,145.48,146.63,5730225
03-Jun-25,144.02,146.90,143.70,146.31,19207915
02-Jun-25,145.36,145.36,142.61,143.69,8256747
30-May-25,146.38,146.94,145.50,146.36,5093181
29-May-25,145.86,146.38,145.01,146.35,3469108
28-May-25,144.31,145.86,144.31,145.70,3852574
27-May-25,144.61,144.91,144.03,144.80,4037601
26-May-25,143.70,144.60,143.58,144.39,3939425
23-May-25,143.69,144.40,142.41,144.13,6690330
22-May-25,144.91,144.91,142.91,143.69,7163792
21-May-25,145.50,146.28,144.06,145.00,4240825
20-May-25,146.20,146.50,144.27,145.50,6298209
19-May-25,147.30,147.71,145.65,146.00,5303415
16-May-25,147.09,147.44,147.00,147.25,3563859
15-May-25,147.00,147.45,145.52,146.99,4813719
14-May-25,146.89,147.64,145.96,145.96,3884063
13-May-25,145.26,148.00,143.21,146.89,5562575
12-May-25,144.00,145.85,143.11,145.26,5677380
09-May-25,142.26,143.93,142.07,143.49,6324729
08-May-25,142.50,142.50,141.20,141.66,5537257
07-May-25,143.06,143.56,141.60,142.74,4790787
06-May-25,145.47,145.71,141.59,142.30,17972237
05-May-25,148.50,148.86,144.54,144.54,18377471
02-May-25,148.30,148.70,146.54,147.47,6301694
30-Apr-25,146.72,149.00,146.72,148.71,4283616
29-Apr-25,146.79,147.90,146.10,146.72,4141284
28-Apr-25,147.15,147.96,146.54,146.69,4495693
25-Apr-25,146.83,147.98,146.51,147.15,5813902
24-Apr-25,147.12,147.45,146.16,147.00,4672285
23-Apr-25,145.00,147.37,144.85,147.00,7048233
22-Apr-25,142.30,145.43,142.30,144.95,9291543
17-Apr-25,139.80,142.30,139.77,142.30,4829589
16-Apr-25,138.58,139.80,138.00,139.79,5196229
15-Apr-25,137.47,139.46,137.06,137.99,7588703
14-Apr-25,135.03,137.99,135.03,137.30,7988465
11-Apr-25,133.70,135.17,133.14,134.86,7094760
10-Apr-25,133.70,134.48,132.32,133.14,5641968
09-Apr-25,132.55,134.13,131.75,133.01,5782095
08-Apr-25,134.55,134.80,132.45,132.50,6667527
07-Apr-25,134.00,134.49,131.95,133.65,9265889
04-Apr-25,137.00,137.00,134.05,134.60,8894029
03-Apr-25,136.65,137.50,134.85,136.60,12790771
02-Apr-25,135.72,138.33,134.49,135.97,10538100
01-Apr-25,134.62,135.47,134.30,135.44,8868711
31-Mar-25,135.10,136.20,134.81,135.70,8829158
28-Mar-25,133.33,135.20,133.27,135.20,8161146
27-Mar-25,132.50,133.20,132.32,133.20,5674643
26-Mar-25,132.49,132.79,131.91,132.50,6679850
25-Mar-25,132.45,133.37,131.91,132.16,7681795
24-Mar-25,131.46,133.00,131.46,132.35,23137057
21-Mar-25,136.29,136.82,129.00,129.00,60173042
20-Mar-25,137.50,137.50,135.69,136.14,7483276
19-Mar-25,136.99,138.76,136.30,137.68,5037560
18-Mar-25,135.90,136.89,135.19,136.87,6435119
17-Mar-25,135.71,136.37,134.52,135.98,5104300
14-Mar-25,134.62,135.70,134.05,135.70,3872406
13-Mar-25,134.96,135.15,133.86,133.98,5023732
12-Mar-25,135.17,135.40,133.89,134.95,4576370
11-Mar-25,135.64,135.74,134.23,134.80,3976423
10-Mar-25,135.52,135.96,134.78,135.81,3981426
07-Mar-25,134.54,135.99,134.49,135.98,6155124
06-Mar-25,134.46,134.60,133.07,134.17,6334659
05-Mar-25,132.27,134.19,132.27,133.87,4945991
28-Feb-25,135.88,135.88,132.68,133.12,6800239
27-Feb-25,134.58,135.89,133.59,134.55,4741624
26-Feb-25,135.90,135.95,134.00,134.28,4142653
25-Feb-25,136.63,137.41,134.32,134.67,5531685
24-Feb-25,136.21,137.94,136.11,136.11,29440076
21-Feb-25,134.85,136.10,134.71,135.94,4649614
20-Feb-25,134.10,135.47,134.10,134.84,4372914
19-Feb-25,133.60,134.75,133.14,133.91,4465425
18-Feb-25,133.28,135.37,133.27,133.49,5480199
17-Feb-25,131.74,133.90,131.71,133.28,6446107
14-Feb-25,130.39,132.35,130.11,131.74,6740168
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

*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