Cotação atual, histórico e gráfico do papel: KNRI11
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candle | linear | OHLC MM1 MM2
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 08/11/2019 | -0,19% | -0,32 | 169,43 | 169,76 | 168,29 | 170,20 | 14M | 6.055 |
| 07/11/2019 | 0,03% | 0,05 | 169,75 | 170,00 | 169,70 | 171,85 | 12M | 3.327 |
| 06/11/2019 | 0,41% | 0,70 | 169,70 | 170,14 | 169,00 | 172,20 | 13M | 3.629 |
| 05/11/2019 | -2,20% | -3,80 | 169,00 | 172,80 | 169,00 | 173,30 | 16M | 4.243 |
| 04/11/2019 | 1,35% | 2,30 | 172,80 | 170,50 | 170,50 | 173,98 | 10M | 3.291 |
| 01/11/2019 | 0,29% | 0,50 | 170,50 | 169,99 | 169,50 | 174,90 | 11M | 2.931 |
| 31/10/2019 | -0,39% | -0,66 | 170,00 | 171,06 | 169,50 | 171,25 | 9M | 4.738 |
| 30/10/2019 | -0,50% | -0,85 | 170,66 | 171,88 | 169,66 | 171,88 | 9M | 4.663 |
| 29/10/2019 | -0,69% | -1,19 | 171,51 | 172,76 | 171,51 | 175,38 | 9M | 3.678 |
| 28/10/2019 | 1,01% | 1,73 | 172,70 | 170,95 | 170,04 | 172,70 | 7M | 2.621 |
| 25/10/2019 | -0,13% | -0,23 | 170,97 | 171,00 | 169,80 | 171,20 | 8M | 2.950 |
| 24/10/2019 | 1,30% | 2,20 | 171,20 | 169,01 | 169,00 | 171,66 | 7M | 2.185 |
| 23/10/2019 | -0,29% | -0,50 | 169,00 | 169,00 | 169,00 | 170,97 | 8M | 4.445 |
| 22/10/2019 | 0,61% | 1,02 | 169,50 | 168,48 | 168,01 | 170,29 | 10M | 3.250 |
| 21/10/2019 | 0,89% | 1,48 | 168,48 | 167,80 | 167,42 | 169,29 | 6M | 2.388 |
| 18/10/2019 | -0,60% | -1,00 | 167,00 | 167,94 | 167,00 | 168,49 | 9M | 2.590 |
| 17/10/2019 | -0,02% | -0,03 | 168,00 | 168,22 | 167,36 | 168,50 | 8M | 3.696 |
| 16/10/2019 | 1,65% | 2,73 | 168,03 | 165,50 | 165,50 | 169,90 | 8M | 2.315 |
| 15/10/2019 | 1,10% | 1,80 | 165,30 | 163,99 | 163,51 | 165,30 | 8M | 5.947 |
| 14/10/2019 | 0,31% | 0,50 | 163,50 | 162,99 | 162,21 | 164,09 | 9M | 2.692 |
| 11/10/2019 | 1,24% | 2,00 | 163,00 | 161,00 | 160,41 | 164,25 | 9M | 2.187 |
| 10/10/2019 | 0,87% | 1,39 | 161,00 | 160,49 | 160,00 | 161,00 | 5M | 1.830 |
| 09/10/2019 | -0,49% | -0,79 | 159,61 | 160,47 | 159,55 | 161,90 | 10M | 3.214 |
| 08/10/2019 | 0,88% | 1,40 | 160,40 | 159,50 | 159,50 | 160,47 | 7M | 2.444 |
| 07/10/2019 | -0,31% | -0,50 | 159,00 | 159,49 | 159,00 | 159,50 | 6M | 2.873 |
| 04/10/2019 | 0,62% | 0,99 | 159,50 | 158,82 | 158,71 | 159,80 | 5M | 2.008 |
| 03/10/2019 | -0,77% | -1,23 | 158,51 | 159,74 | 158,51 | 159,86 | 8M | 2.825 |
| 02/10/2019 | -0,16% | -0,26 | 159,74 | 160,10 | 156,21 | 160,47 | 17M | 3.084 |
| 01/10/2019 | -0,12% | -0,20 | 160,00 | 159,90 | 158,02 | 160,00 | 7M | 2.632 |
| 30/09/2019 | 0,75% | 1,20 | 160,20 | 159,00 | 159,00 | 160,87 | 7M | 2.507 |
| 27/09/2019 | 0,57% | 0,90 | 159,00 | 158,85 | 158,50 | 159,49 | 6M | 1.979 |
| 26/09/2019 | -0,47% | -0,75 | 158,10 | 158,85 | 158,10 | 159,30 | 6M | 1.897 |
| 25/09/2019 | 0,54% | 0,85 | 158,85 | 157,90 | 157,20 | 158,85 | 8M | 2.756 |
| 24/09/2019 | 1,44% | 2,25 | 158,00 | 156,40 | 156,10 | 158,00 | 7M | 1.923 |
| 23/09/2019 | -0,54% | -0,85 | 155,75 | 156,69 | 155,75 | 156,70 | 8M | 2.510 |
| 20/09/2019 | 0,26% | 0,40 | 156,60 | 156,30 | 156,00 | 157,46 | 7M | 2.403 |
| 19/09/2019 | 0,26% | 0,40 | 156,20 | 156,18 | 155,80 | 156,80 | 9M | 2.226 |
| 18/09/2019 | -0,17% | -0,27 | 155,80 | 156,19 | 155,80 | 156,20 | 6M | 1.929 |
| 17/09/2019 | -0,11% | -0,17 | 156,07 | 156,20 | 155,92 | 156,25 | 6M | 2.463 |
| 16/09/2019 | 0,31% | 0,48 | 156,24 | 155,99 | 155,75 | 156,46 | 6M | 1.990 |
| 13/09/2019 | 0,17% | 0,26 | 155,76 | 156,00 | 155,56 | 156,48 | 5M | 1.943 |
| 12/09/2019 | 0,10% | 0,15 | 155,50 | 155,87 | 154,80 | 156,50 | 10M | 3.390 |
| 11/09/2019 | -0,28% | -0,43 | 155,35 | 156,00 | 154,80 | 156,44 | 6M | 2.256 |
| 10/09/2019 | -0,46% | -0,72 | 155,78 | 156,49 | 155,00 | 156,70 | 8M | 2.481 |
| 09/09/2019 | 0,06% | 0,10 | 156,50 | 156,20 | 155,95 | 156,70 | 5M | 2.111 |
| 06/09/2019 | -0,06% | -0,10 | 156,40 | 156,70 | 156,33 | 156,70 | 7M | 1.961 |
| 05/09/2019 | 0,13% | 0,20 | 156,50 | 156,30 | 155,95 | 156,80 | 7M | 2.637 |
| 04/09/2019 | 0,19% | 0,30 | 156,30 | 155,98 | 155,52 | 156,89 | 7M | 3.437 |
| 03/09/2019 | 0,32% | 0,50 | 156,00 | 156,16 | 155,40 | 156,49 | 15M | 2.503 |
| 02/09/2019 | -1,71% | -2,70 | 155,50 | 156,99 | 154,18 | 156,99 | 11M | 4.256 |
| 30/08/2019 | 0,13% | 0,21 | 158,20 | 157,98 | 157,80 | 158,47 | 6M | 3.963 |
| 29/08/2019 | -0,01% | -0,01 | 157,99 | 158,00 | 157,12 | 158,00 | 4M | 3.663 |
| 28/08/2019 | 0,13% | 0,20 | 158,00 | 157,94 | 157,32 | 158,00 | 5M | 2.932 |
| 27/08/2019 | 0,51% | 0,80 | 157,80 | 157,00 | 156,00 | 158,22 | 5M | 2.398 |
| 26/08/2019 | -1,07% | -1,70 | 157,00 | 158,64 | 155,21 | 158,64 | 6M | 3.003 |
| 23/08/2019 | -0,13% | -0,20 | 158,70 | 158,80 | 157,77 | 158,90 | 8M | 2.082 |
| 22/08/2019 | -0,50% | -0,80 | 158,90 | 159,70 | 157,40 | 159,99 | 4M | 2.263 |
| 21/08/2019 | 1,65% | 2,60 | 159,70 | 157,11 | 157,11 | 159,70 | 5M | 1.827 |
| 20/08/2019 | 0,13% | 0,20 | 157,10 | 156,89 | 156,00 | 157,10 | 5M | 2.032 |
| 19/08/2019 | 0,58% | 0,90 | 156,90 | 156,00 | 156,00 | 156,97 | 5M | 2.717 |
| 16/08/2019 | 0,03% | 0,05 | 156,00 | 155,94 | 155,20 | 156,00 | 6M | 2.566 |
| 15/08/2019 | 0,61% | 0,95 | 155,95 | 155,00 | 154,85 | 155,95 | 6M | 2.736 |
| 14/08/2019 | 0,64% | 0,99 | 155,00 | 155,25 | 155,00 | 155,99 | 5M | 2.486 |
| 13/08/2019 | -0,89% | -1,39 | 154,01 | 155,40 | 153,50 | 156,30 | 7M | 2.221 |
| 12/08/2019 | 0,65% | 1,00 | 155,40 | 154,80 | 154,50 | 155,40 | 6M | 2.499 |
| 09/08/2019 | 0,18% | 0,28 | 154,40 | 154,16 | 154,16 | 155,50 | 5M | 1.988 |
| 08/08/2019 | -0,24% | -0,37 | 154,12 | 154,47 | 154,00 | 154,94 | 5M | 2.288 |
| 07/08/2019 | -0,07% | -0,11 | 154,49 | 154,58 | 154,01 | 154,60 | 7M | 3.369 |
| 06/08/2019 | 0,52% | 0,80 | 154,60 | 153,89 | 153,50 | 154,60 | 6M | 2.436 |
| 05/08/2019 | -0,19% | -0,30 | 153,80 | 154,29 | 152,53 | 154,39 | 10M | 3.111 |
| 02/08/2019 | 0,86% | 1,32 | 154,10 | 152,89 | 152,88 | 154,10 | 8M | 2.846 |
| 01/08/2019 | -0,46% | -0,71 | 152,78 | 153,25 | 152,00 | 153,25 | 7M | 3.839 |
| 31/07/2019 | 0,42% | 0,64 | 153,49 | 152,79 | 152,55 | 153,49 | 5M | 1.625 |
| 30/07/2019 | 0,13% | 0,20 | 152,85 | 152,59 | 152,12 | 152,85 | 7M | 3.132 |
| 29/07/2019 | 0,43% | 0,65 | 152,65 | 152,06 | 152,02 | 152,65 | 15M | 2.998 |
| 26/07/2019 | 1,33% | 1,99 | 152,00 | 151,22 | 150,90 | 152,29 | 8M | 2.873 |
| 25/07/2019 | -1,61% | -2,45 | 150,01 | 152,43 | 149,98 | 152,63 | 7M | 2.170 |
| 24/07/2019 | 0,17% | 0,26 | 152,46 | 152,30 | 151,90 | 152,46 | 7M | 2.849 |
| 23/07/2019 | -0,13% | -0,20 | 152,20 | 152,40 | 151,81 | 152,45 | 5M | 2.286 |
| 22/07/2019 | 0,00% | 0,00 | 152,40 | 152,39 | 151,56 | 152,40 | 9M | 2.702 |
| 19/07/2019 | -0,07% | -0,10 | 152,40 | 152,49 | 151,62 | 152,53 | 6M | 2.223 |
| 18/07/2019 | 0,03% | 0,05 | 152,50 | 152,43 | 152,00 | 152,50 | 6M | 1.769 |
| 17/07/2019 | -0,03% | -0,05 | 152,45 | 152,30 | 152,13 | 152,50 | 7M | 1.883 |
| 16/07/2019 | 0,00% | 0,00 | 152,50 | 152,47 | 151,75 | 152,50 | 8M | 2.319 |
| 15/07/2019 | 0,13% | 0,20 | 152,50 | 152,32 | 151,60 | 152,61 | 7M | 4.380 |
| 12/07/2019 | 0,59% | 0,90 | 152,30 | 151,80 | 150,89 | 152,31 | 8M | 3.041 |
| 11/07/2019 | -0,70% | -1,07 | 151,40 | 152,51 | 151,16 | 152,70 | 8M | 3.255 |
| 10/07/2019 | -0,15% | -0,23 | 152,47 | 152,69 | 151,01 | 152,70 | 9M | 3.006 |
| 08/07/2019 | -0,19% | -0,29 | 152,70 | 152,98 | 152,10 | 152,98 | 6M | 2.441 |
| 05/07/2019 | -0,01% | -0,01 | 152,99 | 153,00 | 152,00 | 153,00 | 7M | 2.805 |
| 04/07/2019 | -1,92% | -3,00 | 153,00 | 154,00 | 150,20 | 154,00 | 17M | 5.809 |
| 03/07/2019 | 0,65% | 1,00 | 156,00 | 155,00 | 154,96 | 158,49 | 5M | 2.167 |
| 02/07/2019 | -0,32% | -0,50 | 155,00 | 155,47 | 154,60 | 155,47 | 4M | 2.134 |
| 01/07/2019 | 0,82% | 1,27 | 155,50 | 153,74 | 153,50 | 155,50 | 3M | 1.676 |
| 28/06/2019 | 1,07% | 1,63 | 154,23 | 153,49 | 153,00 | 154,50 | 3M | 1.256 |
| 27/06/2019 | -0,18% | -0,27 | 152,60 | 152,83 | 152,00 | 153,61 | 4M | 1.197 |
| 26/06/2019 | 0,18% | 0,27 | 152,87 | 152,58 | 152,02 | 152,87 | 4M | 2.559 |
| 25/06/2019 | 0,07% | 0,10 | 152,60 | 152,50 | 151,80 | 152,99 | 5M | 1.396 |
| 24/06/2019 | 0,33% | 0,50 | 152,50 | 152,00 | 151,62 | 154,30 | 5M | 1.908 |
| 21/06/2019 | 0,20% | 0,30 | 152,00 | 151,80 | 151,11 | 152,39 | 5M | 1.785 |
| 19/06/2019 | -0,20% | -0,30 | 151,70 | 151,81 | 151,00 | 152,00 | 6M | 1.781 |
Date,Open,High,Low,Close,Volume
08-Nov-19,169.76,170.20,168.29,169.43,13689826
07-Nov-19,170.00,171.85,169.70,169.75,11798777
06-Nov-19,170.14,172.20,169.00,169.70,12530323
05-Nov-19,172.80,173.30,169.00,169.00,16210823
04-Nov-19,170.50,173.98,170.50,172.80,9536967
01-Nov-19,169.99,174.90,169.50,170.50,10935614
31-Oct-19,171.06,171.25,169.50,170.00,9438698
30-Oct-19,171.88,171.88,169.66,170.66,8713858
29-Oct-19,172.76,175.38,171.51,171.51,9075543
28-Oct-19,170.95,172.70,170.04,172.70,6532380
25-Oct-19,171.00,171.20,169.80,170.97,8090084
24-Oct-19,169.01,171.66,169.00,171.20,7399194
23-Oct-19,169.00,170.97,169.00,169.00,7818134
22-Oct-19,168.48,170.29,168.01,169.50,10259519
21-Oct-19,167.80,169.29,167.42,168.48,6452257
18-Oct-19,167.94,168.49,167.00,167.00,8569578
17-Oct-19,168.22,168.50,167.36,168.00,7781358
16-Oct-19,165.50,169.90,165.50,168.03,8299178
15-Oct-19,163.99,165.30,163.51,165.30,7662535
14-Oct-19,162.99,164.09,162.21,163.50,8776637
11-Oct-19,161.00,164.25,160.41,163.00,8774465
10-Oct-19,160.49,161.00,160.00,161.00,4587395
09-Oct-19,160.47,161.90,159.55,159.61,9680500
08-Oct-19,159.50,160.47,159.50,160.40,7495283
07-Oct-19,159.49,159.50,159.00,159.00,6382575
04-Oct-19,158.82,159.80,158.71,159.50,5386801
03-Oct-19,159.74,159.86,158.51,158.51,8119848
02-Oct-19,160.10,160.47,156.21,159.74,17071233
01-Oct-19,159.90,160.00,158.02,160.00,7439746
30-Sep-19,159.00,160.87,159.00,160.20,6984767
27-Sep-19,158.85,159.49,158.50,159.00,5631634
26-Sep-19,158.85,159.30,158.10,158.10,5776894
25-Sep-19,157.90,158.85,157.20,158.85,7652256
24-Sep-19,156.40,158.00,156.10,158.00,6517573
23-Sep-19,156.69,156.70,155.75,155.75,7639711
20-Sep-19,156.30,157.46,156.00,156.60,6709240
19-Sep-19,156.18,156.80,155.80,156.20,9210261
18-Sep-19,156.19,156.20,155.80,155.80,6325727
17-Sep-19,156.20,156.25,155.92,156.07,5775852
16-Sep-19,155.99,156.46,155.75,156.24,5916615
13-Sep-19,156.00,156.48,155.56,155.76,4736025
12-Sep-19,155.87,156.50,154.80,155.50,9649648
11-Sep-19,156.00,156.44,154.80,155.35,5908464
10-Sep-19,156.49,156.70,155.00,155.78,7668336
09-Sep-19,156.20,156.70,155.95,156.50,5400735
06-Sep-19,156.70,156.70,156.33,156.40,7195392
05-Sep-19,156.30,156.80,155.95,156.50,6556904
04-Sep-19,155.98,156.89,155.52,156.30,7230697
03-Sep-19,156.16,156.49,155.40,156.00,15094995
02-Sep-19,156.99,156.99,154.18,155.50,10866113
30-Aug-19,157.98,158.47,157.80,158.20,6129009
29-Aug-19,158.00,158.00,157.12,157.99,4223475
28-Aug-19,157.94,158.00,157.32,158.00,5272825
27-Aug-19,157.00,158.22,156.00,157.80,5312464
26-Aug-19,158.64,158.64,155.21,157.00,6176852
23-Aug-19,158.80,158.90,157.77,158.70,7811567
22-Aug-19,159.70,159.99,157.40,158.90,4461158
21-Aug-19,157.11,159.70,157.11,159.70,5110510
20-Aug-19,156.89,157.10,156.00,157.10,5319520
19-Aug-19,156.00,156.97,156.00,156.90,5102772
16-Aug-19,155.94,156.00,155.20,156.00,6184569
15-Aug-19,155.00,155.95,154.85,155.95,6102060
14-Aug-19,155.25,155.99,155.00,155.00,5044041
13-Aug-19,155.40,156.30,153.50,154.01,6594129
12-Aug-19,154.80,155.40,154.50,155.40,6160294
09-Aug-19,154.16,155.50,154.16,154.40,5101745
08-Aug-19,154.47,154.94,154.00,154.12,5033399
07-Aug-19,154.58,154.60,154.01,154.49,6989290
06-Aug-19,153.89,154.60,153.50,154.60,6237593
05-Aug-19,154.29,154.39,152.53,153.80,9802459
02-Aug-19,152.89,154.10,152.88,154.10,8284676
01-Aug-19,153.25,153.25,152.00,152.78,7113760
31-Jul-19,152.79,153.49,152.55,153.49,5234450
30-Jul-19,152.59,152.85,152.12,152.85,7246951
29-Jul-19,152.06,152.65,152.02,152.65,14726346
26-Jul-19,151.22,152.29,150.90,152.00,7950090
25-Jul-19,152.43,152.63,149.98,150.01,7294353
24-Jul-19,152.30,152.46,151.90,152.46,6602238
23-Jul-19,152.40,152.45,151.81,152.20,5088501
22-Jul-19,152.39,152.40,151.56,152.40,8624841
19-Jul-19,152.49,152.53,151.62,152.40,6043808
18-Jul-19,152.43,152.50,152.00,152.50,6412213
17-Jul-19,152.30,152.50,152.13,152.45,7175989
16-Jul-19,152.47,152.50,151.75,152.50,7664773
15-Jul-19,152.32,152.61,151.60,152.50,7044005
12-Jul-19,151.80,152.31,150.89,152.30,7802948
11-Jul-19,152.51,152.70,151.16,151.40,8143236
10-Jul-19,152.69,152.70,151.01,152.47,8804761
08-Jul-19,152.98,152.98,152.10,152.70,6307936
05-Jul-19,153.00,153.00,152.00,152.99,6674780
04-Jul-19,154.00,154.00,150.20,153.00,17210055
03-Jul-19,155.00,158.49,154.96,156.00,5424732
02-Jul-19,155.47,155.47,154.60,155.00,4283469
01-Jul-19,153.74,155.50,153.50,155.50,3220014
28-Jun-19,153.49,154.50,153.00,154.23,2882617
27-Jun-19,152.83,153.61,152.00,152.60,3598237
26-Jun-19,152.58,152.87,152.02,152.87,4430795
25-Jun-19,152.50,152.99,151.80,152.60,5158575
24-Jun-19,152.00,154.30,151.62,152.50,5036060
21-Jun-19,151.80,152.39,151.11,152.00,5354915
19-Jun-19,151.81,152.00,151.00,151.70,6005432
18-Jun-19,151.00,152.88,150.53,152.00,6005432
17-Jun-19,151.64,151.80,150.50,151.00,6005432
14-Jun-19,150.50,151.80,150.50,151.00,6005432
13-Jun-19,150.65,151.79,150.01,151.00,6005432
12-Jun-19,150.69,151.60,150.01,150.46,6005432
11-Jun-19,152.61,152.87,150.00,150.00,6005432
10-Jun-19,152.00,152.61,151.25,152.50,6005432
07-Jun-19,151.97,152.47,151.14,152.00,6005432
06-Jun-19,153.15,153.64,151.80,152.20,6005432
05-Jun-19,154.84,154.84,152.75,153.00,6005432
04-Jun-19,155.55,157.70,154.07,154.85,6005432
03-Jun-19,154.26,155.49,154.10,155.39,6005432
31-May-19,154.38,155.00,154.00,155.00,6005432
30-May-19,153.80,154.70,153.25,154.39,6005432
29-May-19,153.06,153.90,152.50,153.90,6005432
28-May-19,152.38,153.30,152.12,152.71,6005432
27-May-19,152.22,152.40,152.01,152.38,6005432
24-May-19,152.82,153.33,152.06,152.20,6005432
23-May-19,152.67,152.99,151.63,151.71,6005432
22-May-19,152.20,152.50,151.55,152.50,6005432
21-May-19,152.50,152.80,152.13,152.29,6005432
20-May-19,152.30,153.50,152.25,152.40,6005432
17-May-19,153.25,153.60,152.15,152.20,6005432
16-May-19,151.79,153.67,151.56,153.19,6005432
15-May-19,151.44,151.80,151.03,151.80,6005432
14-May-19,151.50,151.79,150.52,150.99,6005432
13-May-19,151.79,151.79,150.31,151.33,6005432
10-May-19,151.27,151.79,151.00,151.35,6005432
09-May-19,151.78,151.78,151.01,151.38,6005432
08-May-19,151.88,151.98,151.00,151.80,6005432
07-May-19,151.29,151.88,151.11,151.88,6005432
06-May-19,151.81,152.00,150.22,150.22,6005432
03-May-19,151.97,152.00,151.50,151.81,6005432
*exoneração de responsabilidade