papéis
login
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
05/03/2021-0,37%-0,57154,00154,57154,00154,983M2.328
04/03/2021-0,41%-0,63154,57155,20154,56155,746M3.032
03/03/2021-0,35%-0,55155,20155,49155,00155,744M2.799
02/03/2021-0,95%-1,49155,75157,24155,50157,844M3.581
01/03/2021-0,66%-1,05157,24158,28157,00158,285M3.140
26/02/20210,25%0,39158,29157,90157,70158,304M2.451
25/02/2021-0,16%-0,25157,90158,30157,52158,534M2.543
24/02/20210,21%0,33158,15157,82157,51158,303M1.992
23/02/2021-0,21%-0,33157,82158,51157,37159,005M3.098
22/02/2021-0,65%-1,04158,15158,65157,50158,886M3.758
19/02/20210,24%0,38159,19158,80158,75159,494M2.758
18/02/2021-0,75%-1,20158,81159,90158,80159,905M4.151
17/02/20210,08%0,12160,01159,89159,00160,514M2.950
12/02/20210,72%1,14159,89158,80158,55159,985M3.466
11/02/20210,23%0,36158,75158,41158,03160,695M3.284
10/02/20210,16%0,25158,39158,13157,90158,753M2.135
09/02/2021-0,18%-0,28158,14158,27158,10158,424M2.286
08/02/2021-0,05%-0,08158,42158,69158,21158,704M3.793
05/02/20210,44%0,70158,50158,29158,00158,884M2.925
04/02/2021-0,45%-0,72157,80158,54157,80159,235M2.916
03/02/2021-0,79%-1,27158,52159,55158,42159,994M3.044
02/02/20210,78%1,23159,79158,38158,38159,803M2.541
01/02/2021-0,78%-1,24158,56159,80158,26159,804M2.976
29/01/20210,23%0,37159,80159,43157,02159,906M3.800
28/01/20210,46%0,73159,43158,65158,50159,874M2.854
27/01/2021-0,28%-0,45158,70159,15158,42159,745M2.588
26/01/20210,28%0,44159,15158,71158,50159,995M3.471
22/01/2021-0,56%-0,89158,71159,59158,50159,604M2.457
21/01/2021-0,25%-0,40159,60160,00159,00160,003M2.137
20/01/20210,00%0,00160,00160,00159,56160,004M2.690
19/01/20210,13%0,20160,00159,80157,33160,009M3.849
18/01/2021-0,19%-0,30159,80160,33159,69161,456M3.578
15/01/20210,05%0,08160,10159,50159,50160,106M3.365
14/01/20210,36%0,58160,02159,50159,50160,225M2.697
13/01/2021-0,04%-0,06159,44159,92159,37160,205M2.817
12/01/2021-0,19%-0,30159,50160,03159,50160,375M2.895
11/01/20210,16%0,25159,80159,55159,01160,207M3.715
08/01/2021-0,25%-0,40159,55159,94158,99160,056M3.570
07/01/20210,06%0,09159,95159,84159,55159,954M3.110
06/01/20210,04%0,06159,86159,50159,04160,475M4.066
05/01/2021-0,54%-0,87159,80161,00159,80161,495M4.723
04/01/2021-1,02%-1,65160,67162,30159,48162,307M7.313
30/12/2020-1,27%-2,09162,32164,91161,15165,005M2.723
29/12/20201,16%1,89164,41162,79162,60165,004M2.020
28/12/20200,51%0,83162,52161,69161,15162,954M2.319
23/12/20201,35%2,16161,69159,53159,34161,894M2.105
22/12/20200,36%0,57159,53158,95158,00160,004M2.493
21/12/20200,23%0,36158,96158,60156,00159,424M3.289
18/12/20200,44%0,70158,60158,00157,86159,844M3.652
17/12/2020-0,26%-0,41157,90158,35157,80159,004M2.309
16/12/20200,34%0,53158,31157,88157,40158,753M2.796
15/12/20201,79%2,78157,78155,00155,00158,006M3.796
14/12/20200,89%1,37155,00153,50153,25155,518M6.860
11/12/2020-0,17%-0,26153,63153,89153,01153,895M5.733
10/12/2020-0,91%-1,41153,89155,20149,88155,307M5.294
09/12/2020-0,36%-0,56155,30156,90155,01156,906M4.501
08/12/2020-0,22%-0,34155,86156,18155,43156,184M3.570
07/12/2020-0,56%-0,88156,20157,10156,04157,435M4.851
04/12/2020-0,41%-0,64157,08157,75156,14157,907M5.124
03/12/2020-0,05%-0,08157,72157,92157,51158,164M5.505
02/12/2020-0,50%-0,80157,80158,57157,80158,795M4.449
01/12/2020-0,41%-0,65158,60159,00158,02159,004M3.600
30/11/20200,13%0,21159,25159,04158,95159,853M2.889
27/11/20200,09%0,14159,04158,91158,90159,353M3.093
26/11/2020-0,43%-0,69158,90159,59158,90159,603M2.314
25/11/2020-0,17%-0,27159,59159,80159,00159,864M2.902
24/11/20200,51%0,81159,86159,90158,50160,004M3.119
23/11/2020-0,59%-0,95159,05160,50159,00160,844M2.583
20/11/20200,01%0,02160,00160,00159,34160,863M2.142
19/11/20200,62%0,98159,98159,13158,80159,983M2.132
18/11/20200,08%0,12159,00159,15159,00160,983M2.397
17/11/2020-0,64%-1,02158,88159,89158,80159,894M2.771
16/11/20200,72%1,14159,90158,51158,50159,994M3.304
13/11/20200,32%0,51158,76158,42158,25158,863M2.323
12/11/2020-0,16%-0,25158,25158,65158,15159,354M2.500
11/11/2020-0,63%-1,00158,50159,11157,87160,006M3.596
10/11/20200,85%1,35159,50159,00159,00160,004M3.254
09/11/2020-0,18%-0,29158,15158,49158,05164,005M2.774
06/11/20200,16%0,26158,44158,68157,99158,834M2.743
05/11/2020-0,13%-0,20158,18158,38157,96160,694M2.654
04/11/20200,04%0,06158,38158,49158,00159,474M3.369
03/11/2020-0,26%-0,41158,32158,73158,00158,973M2.485
30/10/2020-0,48%-0,76158,73159,70157,48161,754M2.620
29/10/2020-0,13%-0,21159,49159,59157,04159,594M2.899
28/10/2020-0,74%-1,19159,70160,87158,70160,934M2.798
27/10/20200,06%0,09160,89160,80160,20160,983M2.325
26/10/2020-1,49%-2,44160,80163,23160,00163,245M3.658
23/10/2020-1,19%-1,96163,24165,00162,37165,305M2.863
22/10/2020-0,96%-1,60165,20166,80164,80166,906M3.543
21/10/2020-0,10%-0,17166,80166,61166,00166,854M2.346
20/10/20200,10%0,17166,97166,80166,30166,974M2.296
19/10/2020-0,03%-0,05166,80166,85166,50166,954M2.345
16/10/20200,00%0,00166,85166,86166,03166,894M2.438
15/10/20200,01%0,02166,85166,83166,47166,943M2.409
14/10/2020-0,04%-0,07166,83166,97166,50166,975M3.092
13/10/20200,15%0,25166,90166,65166,02166,904M2.752
09/10/2020-0,03%-0,05166,65166,75166,50166,833M2.017
08/10/20200,13%0,21166,70166,50166,31167,003M2.277
07/10/20200,02%0,04166,49166,43166,19167,004M3.116
06/10/20200,75%1,24166,45166,10165,70166,553M2.240
05/10/2020-0,60%-0,99165,21166,50165,21166,994M2.482
02/10/20200,35%0,58166,20165,90165,69166,504M2.022
01/10/20200,36%0,59165,62165,05165,00165,904M2.434
30/09/2020-0,04%-0,07165,03165,16165,00166,004M2.888
29/09/20200,02%0,04165,10165,16165,07166,003M1.785
28/09/2020-0,57%-0,94165,06166,50165,03166,645M2.748
25/09/2020-0,40%-0,67166,00166,67165,65167,384M2.118
24/09/20200,11%0,18166,67166,49166,00166,763M1.803
23/09/2020-0,01%-0,01166,49166,46166,00166,503M2.335
22/09/20200,29%0,48166,50166,02166,00166,953M2.238
21/09/20200,44%0,72166,02166,10165,00166,805M3.780
18/09/2020-0,90%-1,50165,30167,00165,30167,705M2.733
17/09/2020-0,42%-0,70166,80167,50166,80168,004M2.331
16/09/2020-0,30%-0,50167,50168,00166,00168,105M3.204
15/09/20200,54%0,90168,00167,40165,90168,006M6.514
14/09/20200,24%0,40167,10166,71166,14167,795M3.672
11/09/20200,42%0,70166,70166,00163,90167,937M5.363
10/09/20200,03%0,05166,00165,95165,12167,995M3.713
09/09/2020-0,11%-0,18165,95166,13164,10167,493M2.792
08/09/2020-0,88%-1,48166,13167,69165,00168,004M4.174
04/09/20200,99%1,64167,61165,97165,80167,755M3.054
03/09/20200,00%0,00165,97166,00165,97167,995M4.130
02/09/20200,61%1,00165,97164,97164,97166,154M3.426
01/09/20200,35%0,58164,97164,39164,39169,944M3.917
31/08/2020-0,07%-0,11164,39164,60164,00165,003M2.473
28/08/20200,00%0,00164,50164,50163,50164,943M2.661
27/08/20200,30%0,50164,50164,40164,14164,953M1.647
26/08/2020-0,27%-0,45164,00164,45163,09164,985M2.150
25/08/2020-0,09%-0,14164,45164,59164,05164,993M2.298
24/08/2020-0,18%-0,30164,59164,89162,00164,895M3.014
21/08/20202,49%4,00164,89160,99160,38164,896M2.859
20/08/20200,49%0,79160,89160,10159,20161,003M2.318
19/08/20201,20%1,90160,10158,50158,25160,404M2.089
18/08/2020--158,20157,35157,21158,764M2.830


*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


© 2017-2021 ibovX
Todos os direitos reservados. (v3.4.1)
www.ibovx.com.br
Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito