Cotação atual, histórico e gráfico do papel: KNRI11
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candlestick | linear | OHLC (MM10 MM20)
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 15/02/2019 | 0,00% | 0,00 | 150,50 | 150,50 | 150,01 | 151,00 | 3M | 1.677 |
| 14/02/2019 | -0,33% | -0,50 | 150,50 | 151,74 | 150,10 | 151,74 | 3M | 1.844 |
| 13/02/2019 | 0,22% | 0,33 | 151,00 | 152,23 | 150,00 | 153,00 | 3M | 969 |
| 12/02/2019 | -3,41% | -5,32 | 150,67 | 156,98 | 150,01 | 157,97 | 4M | 1.621 |
| 11/02/2019 | 2,29% | 3,49 | 155,99 | 151,86 | 151,51 | 156,50 | 3M | 994 |
| 08/02/2019 | -0,33% | -0,50 | 152,50 | 153,00 | 150,99 | 153,00 | 5M | 1.522 |
| 07/02/2019 | 0,92% | 1,40 | 153,00 | 151,60 | 151,02 | 153,10 | 2M | 1.095 |
| 06/02/2019 | 0,73% | 1,10 | 151,60 | 150,49 | 149,50 | 151,96 | 2M | 1.347 |
| 05/02/2019 | 0,62% | 0,92 | 150,50 | 149,91 | 149,40 | 150,50 | 3M | 1.059 |
| 04/02/2019 | 0,63% | 0,93 | 149,58 | 149,49 | 149,00 | 149,95 | 3M | 7.628 |
| 01/02/2019 | -1,03% | -1,55 | 148,65 | 149,50 | 148,51 | 149,97 | 3M | 8.992 |
| 31/01/2019 | 1,25% | 1,85 | 150,20 | 148,33 | 147,50 | 150,20 | 2M | 957 |
| 30/01/2019 | -1,10% | -1,65 | 148,35 | 150,88 | 147,00 | 151,00 | 2M | 1.131 |
| 29/01/2019 | 1,28% | 1,90 | 150,00 | 148,21 | 147,50 | 151,00 | 4M | 792 |
| 28/01/2019 | 0,17% | 0,25 | 148,10 | 147,91 | 147,91 | 149,90 | 3M | 1.206 |
| 24/01/2019 | -0,35% | -0,52 | 147,85 | 148,39 | 147,02 | 148,92 | 2M | 1.073 |
| 23/01/2019 | -0,09% | -0,13 | 148,37 | 148,50 | 148,01 | 149,79 | 2M | 946 |
| 22/01/2019 | 0,24% | 0,35 | 148,50 | 148,94 | 147,80 | 148,94 | 2M | 844 |
| 21/01/2019 | -0,91% | -1,36 | 148,15 | 149,49 | 147,60 | 149,87 | 3M | 1.598 |
| 18/01/2019 | 0,01% | 0,01 | 149,51 | 149,49 | 148,93 | 149,51 | 2M | 870 |
| 17/01/2019 | 0,00% | 0,00 | 149,50 | 148,90 | 148,50 | 149,50 | 2M | 740 |
| 16/01/2019 | 0,34% | 0,51 | 149,50 | 148,79 | 148,14 | 149,50 | 3M | 873 |
| 15/01/2019 | 0,26% | 0,39 | 148,99 | 148,60 | 148,02 | 148,99 | 3M | 1.296 |
| 14/01/2019 | 0,41% | 0,60 | 148,60 | 147,95 | 147,55 | 148,99 | 3M | 983 |
| 11/01/2019 | 0,34% | 0,50 | 148,00 | 147,51 | 147,31 | 148,00 | 3M | 1.013 |
| 10/01/2019 | -0,88% | -1,31 | 147,50 | 149,05 | 147,17 | 149,50 | 3M | 1.439 |
| 09/01/2019 | -0,59% | -0,88 | 148,81 | 149,69 | 148,76 | 149,99 | 3M | 1.931 |
| 08/01/2019 | 0,15% | 0,22 | 149,69 | 149,47 | 149,08 | 149,99 | 3M | 1.068 |
| 07/01/2019 | -0,62% | -0,93 | 149,47 | 150,10 | 148,98 | 150,35 | 3M | 1.211 |
| 04/01/2019 | 0,08% | 0,12 | 150,40 | 150,43 | 149,67 | 150,49 | 2M | 1.131 |
| 03/01/2019 | 1,08% | 1,61 | 150,28 | 148,71 | 148,60 | 150,44 | 2M | 795 |
| 02/01/2019 | 1,68% | 2,45 | 148,67 | 146,22 | 145,65 | 149,50 | 2M | 717 |
| 28/12/2018 | 0,15% | 0,22 | 146,22 | 145,99 | 145,63 | 146,98 | 9M | 2.260 |
| 27/12/2018 | 0,00% | 0,00 | 146,00 | 145,99 | 145,41 | 146,00 | 3M | 1.231 |
| 26/12/2018 | -0,68% | -1,00 | 146,00 | 146,99 | 145,21 | 146,99 | 3M | 945 |
| 21/12/2018 | 0,67% | 0,98 | 147,00 | 146,83 | 146,00 | 147,00 | 2M | 897 |
| 20/12/2018 | 0,32% | 0,47 | 146,02 | 146,04 | 146,00 | 146,90 | 2M | 1.010 |
| 19/12/2018 | -0,98% | -1,44 | 145,55 | 146,98 | 145,25 | 146,98 | 4M | 9.344 |
| 18/12/2018 | -0,35% | -0,51 | 146,99 | 147,49 | 146,60 | 148,50 | 2M | 819 |
| 17/12/2018 | 0,00% | 0,00 | 147,50 | 147,70 | 147,00 | 149,00 | 2M | 720 |
| 14/12/2018 | 0,26% | 0,38 | 147,50 | 147,12 | 146,00 | 147,50 | 2M | 562 |
| 13/12/2018 | 0,87% | 1,27 | 147,12 | 145,84 | 145,07 | 147,50 | 2M | 521 |
| 12/12/2018 | -1,12% | -1,65 | 145,85 | 147,16 | 145,13 | 147,90 | 3M | 840 |
| 11/12/2018 | 0,50% | 0,74 | 147,50 | 147,01 | 146,12 | 147,62 | 2M | 975 |
| 10/12/2018 | -0,03% | -0,04 | 146,76 | 147,47 | 146,07 | 147,48 | 2M | 1.107 |
| 07/12/2018 | 0,55% | 0,80 | 146,80 | 146,00 | 146,00 | 147,50 | 3M | 1.365 |
| 06/12/2018 | -1,28% | -1,89 | 146,00 | 147,88 | 145,02 | 147,88 | 5M | 1.581 |
| 05/12/2018 | -0,81% | -1,21 | 147,89 | 149,88 | 146,00 | 150,30 | 3M | 1.271 |
| 04/12/2018 | -0,67% | -1,00 | 149,10 | 151,00 | 148,01 | 151,30 | 3M | 1.532 |
| 03/12/2018 | -1,18% | -1,80 | 150,10 | 152,01 | 149,76 | 152,40 | 2M | 977 |
| 30/11/2018 | -1,04% | -1,59 | 151,90 | 153,95 | 150,69 | 153,95 | 3M | 958 |
| 29/11/2018 | 0,07% | 0,10 | 153,49 | 153,88 | 152,10 | 153,88 | 2M | 1.141 |
| 28/11/2018 | -0,12% | -0,19 | 153,39 | 153,80 | 152,50 | 153,96 | 2M | 630 |
| 27/11/2018 | -0,24% | -0,37 | 153,58 | 153,78 | 153,06 | 154,00 | 2M | 660 |
| 26/11/2018 | -0,36% | -0,55 | 153,95 | 154,51 | 152,50 | 155,01 | 2M | 832 |
| 23/11/2018 | -0,32% | -0,50 | 154,50 | 155,11 | 154,21 | 155,96 | 1M | 674 |
| 22/11/2018 | 0,78% | 1,20 | 155,00 | 154,51 | 153,09 | 155,29 | 2M | 876 |
| 21/11/2018 | -2,59% | -4,09 | 153,80 | 157,88 | 153,01 | 157,88 | 3M | 1.425 |
| 19/11/2018 | -0,64% | -1,01 | 157,89 | 158,88 | 154,70 | 158,88 | 2M | 883 |
| 16/11/2018 | -0,56% | -0,90 | 158,90 | 156,90 | 155,17 | 158,99 | 2M | 847 |
| 14/11/2018 | 5,22% | 7,93 | 159,80 | 151,49 | 151,00 | 160,00 | 6M | 10.736 |
| 13/11/2018 | -0,08% | -0,12 | 151,87 | 151,50 | 151,40 | 151,99 | 1M | 422 |
| 12/11/2018 | 0,66% | 0,99 | 151,99 | 151,30 | 150,18 | 151,99 | 2M | 718 |
| 09/11/2018 | 0,67% | 1,00 | 151,00 | 150,03 | 149,70 | 151,70 | 2M | 604 |
| 08/11/2018 | 0,85% | 1,27 | 150,00 | 149,92 | 149,56 | 150,89 | 2M | 1.047 |
| 07/11/2018 | 0,60% | 0,88 | 148,73 | 148,67 | 147,90 | 149,98 | 1M | 435 |
| 06/11/2018 | -0,24% | -0,36 | 147,85 | 148,31 | 147,01 | 149,00 | 3M | 7.401 |
| 05/11/2018 | -1,52% | -2,29 | 148,21 | 150,04 | 148,11 | 151,70 | 2M | 670 |
| 01/11/2018 | -1,95% | -3,00 | 150,50 | 152,99 | 150,02 | 155,00 | 2M | 747 |
| 31/10/2018 | 0,66% | 1,00 | 153,50 | 152,00 | 151,12 | 153,50 | 2M | 553 |
| 30/10/2018 | 1,94% | 2,90 | 152,50 | 151,01 | 150,52 | 152,50 | 1M | 409 |
| 29/10/2018 | 0,07% | 0,10 | 149,60 | 150,01 | 149,56 | 151,88 | 2M | 718 |
| 26/10/2018 | 1,74% | 2,55 | 149,50 | 147,65 | 146,80 | 150,00 | 2M | 696 |
| 25/10/2018 | -0,71% | -1,05 | 146,95 | 149,00 | 146,95 | 150,50 | 3M | 1.274 |
| 24/10/2018 | -0,75% | -1,12 | 148,00 | 151,00 | 147,57 | 151,00 | 3M | 2.155 |
| 23/10/2018 | 0,78% | 1,16 | 149,12 | 148,47 | 147,05 | 151,99 | 2M | 720 |
| 22/10/2018 | 0,01% | 0,01 | 147,96 | 147,20 | 147,11 | 148,39 | 2M | 1.018 |
| 19/10/2018 | -0,03% | -0,04 | 147,95 | 148,01 | 147,25 | 148,49 | 2M | 689 |
| 18/10/2018 | 0,23% | 0,34 | 147,99 | 148,00 | 146,00 | 148,00 | 5M | 1.067 |
| 17/10/2018 | -0,30% | -0,45 | 147,65 | 148,25 | 147,00 | 148,49 | 4M | 826 |
| 16/10/2018 | -0,27% | -0,40 | 148,10 | 148,49 | 145,00 | 148,50 | 3M | 463 |
| 15/10/2018 | 0,34% | 0,50 | 148,50 | 148,20 | 147,70 | 149,90 | 2M | 926 |
| 11/10/2018 | -0,71% | -1,06 | 148,00 | 149,20 | 147,10 | 149,95 | 2M | 476 |
| 10/10/2018 | -1,93% | -2,94 | 149,06 | 150,01 | 148,15 | 151,75 | 7M | 660 |
| 09/10/2018 | 2,70% | 4,00 | 152,00 | 147,89 | 145,00 | 155,00 | 3M | 837 |
| 08/10/2018 | 0,75% | 1,10 | 148,00 | 146,89 | 144,20 | 149,90 | 3M | 666 |
| 05/10/2018 | 2,08% | 3,00 | 146,90 | 143,89 | 141,01 | 146,90 | 2M | 712 |
| 04/10/2018 | 0,70% | 1,00 | 143,90 | 142,86 | 142,00 | 143,93 | 3M | 391 |
| 03/10/2018 | 3,55% | 4,90 | 142,90 | 138,59 | 137,01 | 143,50 | 5M | 1.234 |
| 02/10/2018 | 2,83% | 3,80 | 138,00 | 134,30 | 133,21 | 138,98 | 4M | 917 |
| 01/10/2018 | -1,32% | -1,80 | 134,20 | 134,80 | 133,85 | 138,00 | 2M | 670 |
| 28/09/2018 | 1,46% | 1,96 | 136,00 | 134,10 | 134,00 | 136,85 | 2M | 587 |
| 27/09/2018 | -0,34% | -0,46 | 134,04 | 134,50 | 134,01 | 135,96 | 7M | 458 |
| 26/09/2018 | -0,15% | -0,20 | 134,50 | 134,68 | 133,10 | 134,70 | 8M | 871 |
| 25/09/2018 | -0,49% | -0,66 | 134,70 | 136,27 | 133,01 | 138,00 | 5M | 1.081 |
| 24/09/2018 | -0,40% | -0,54 | 135,36 | 136,01 | 135,29 | 137,37 | 3M | 770 |
| 21/09/2018 | -0,12% | -0,16 | 135,90 | 136,56 | 135,56 | 136,63 | 2M | 508 |
| 20/09/2018 | -0,67% | -0,92 | 136,06 | 136,93 | 135,61 | 137,08 | 2M | 793 |
| 19/09/2018 | 0,34% | 0,47 | 136,98 | 136,61 | 135,18 | 137,79 | 4M | 1.166 |
| 18/09/2018 | -0,56% | -0,77 | 136,51 | 137,89 | 135,11 | 138,00 | 5M | 1.330 |
| 17/09/2018 | 0,02% | 0,03 | 137,28 | 137,26 | 137,05 | 138,64 | 3M | 694 |
Date,Open,High,Low,Close,Volume
15-Feb-19,150.50,151.00,150.01,150.50,3099296
14-Feb-19,151.74,151.74,150.10,150.50,2688705
13-Feb-19,152.23,153.00,150.00,151.00,2566087
12-Feb-19,156.98,157.97,150.01,150.67,3660286
11-Feb-19,151.86,156.50,151.51,155.99,3276904
08-Feb-19,153.00,153.00,150.99,152.50,4540146
07-Feb-19,151.60,153.10,151.02,153.00,2347098
06-Feb-19,150.49,151.96,149.50,151.60,2492440
05-Feb-19,149.91,150.50,149.40,150.50,2820660
04-Feb-19,149.49,149.95,149.00,149.58,3101300
01-Feb-19,149.50,149.97,148.51,148.65,3268984
31-Jan-19,148.33,150.20,147.50,150.20,1850294
30-Jan-19,150.88,151.00,147.00,148.35,2406934
29-Jan-19,148.21,151.00,147.50,150.00,3737433
28-Jan-19,147.91,149.90,147.91,148.10,3065480
24-Jan-19,148.39,148.92,147.02,147.85,2104581
23-Jan-19,148.50,149.79,148.01,148.37,2230726
22-Jan-19,148.94,148.94,147.80,148.50,1993369
21-Jan-19,149.49,149.87,147.60,148.15,3461450
18-Jan-19,149.49,149.51,148.93,149.51,1720643
17-Jan-19,148.90,149.50,148.50,149.50,1822869
16-Jan-19,148.79,149.50,148.14,149.50,2909927
15-Jan-19,148.60,148.99,148.02,148.99,3342855
14-Jan-19,147.95,148.99,147.55,148.60,3014114
11-Jan-19,147.51,148.00,147.31,148.00,2687738
10-Jan-19,149.05,149.50,147.17,147.50,2892885
09-Jan-19,149.69,149.99,148.76,148.81,3194083
08-Jan-19,149.47,149.99,149.08,149.69,2867508
07-Jan-19,150.10,150.35,148.98,149.47,2663957
04-Jan-19,150.43,150.49,149.67,150.40,2221891
03-Jan-19,148.71,150.44,148.60,150.28,1758275
02-Jan-19,146.22,149.50,145.65,148.67,1572948
28-Dec-18,145.99,146.98,145.63,146.22,8974555
27-Dec-18,145.99,146.00,145.41,146.00,3441681
26-Dec-18,146.99,146.99,145.21,146.00,3370611
21-Dec-18,146.83,147.00,146.00,147.00,1938762
20-Dec-18,146.04,146.90,146.00,146.02,2452535
19-Dec-18,146.98,146.98,145.25,145.55,4280032
18-Dec-18,147.49,148.50,146.60,146.99,2161841
17-Dec-18,147.70,149.00,147.00,147.50,1513988
14-Dec-18,147.12,147.50,146.00,147.50,1997907
13-Dec-18,145.84,147.50,145.07,147.12,1596798
12-Dec-18,147.16,147.90,145.13,145.85,2589390
11-Dec-18,147.01,147.62,146.12,147.50,2396974
10-Dec-18,147.47,147.48,146.07,146.76,2126040
07-Dec-18,146.00,147.50,146.00,146.80,2786970
06-Dec-18,147.88,147.88,145.02,146.00,4607452
05-Dec-18,149.88,150.30,146.00,147.89,2945275
04-Dec-18,151.00,151.30,148.01,149.10,2868486
03-Dec-18,152.01,152.40,149.76,150.10,2222099
30-Nov-18,153.95,153.95,150.69,151.90,2549122
29-Nov-18,153.88,153.88,152.10,153.49,2458295
28-Nov-18,153.80,153.96,152.50,153.39,1852129
27-Nov-18,153.78,154.00,153.06,153.58,2393588
26-Nov-18,154.51,155.01,152.50,153.95,2251835
23-Nov-18,155.11,155.96,154.21,154.50,1297035
22-Nov-18,154.51,155.29,153.09,155.00,2023844
21-Nov-18,157.88,157.88,153.01,153.80,3364426
19-Nov-18,158.88,158.88,154.70,157.89,1953819
16-Nov-18,156.90,158.99,155.17,158.90,1650171
14-Nov-18,151.49,160.00,151.00,159.80,5992402
13-Nov-18,151.50,151.99,151.40,151.87,1374378
12-Nov-18,151.30,151.99,150.18,151.99,2209434
09-Nov-18,150.03,151.70,149.70,151.00,1671956
08-Nov-18,149.92,150.89,149.56,150.00,1950485
07-Nov-18,148.67,149.98,147.90,148.73,1332525
06-Nov-18,148.31,149.00,147.01,147.85,2823899
05-Nov-18,150.04,151.70,148.11,148.21,2279356
01-Nov-18,152.99,155.00,150.02,150.50,2115239
31-Oct-18,152.00,153.50,151.12,153.50,1668970
30-Oct-18,151.01,152.50,150.52,152.50,1232232
29-Oct-18,150.01,151.88,149.56,149.60,1835443
26-Oct-18,147.65,150.00,146.80,149.50,2271655
25-Oct-18,149.00,150.50,146.95,146.95,3202536
24-Oct-18,151.00,151.00,147.57,148.00,2772554
23-Oct-18,148.47,151.99,147.05,149.12,2417340
22-Oct-18,147.20,148.39,147.11,147.96,2275722
19-Oct-18,148.01,148.49,147.25,147.95,1504133
18-Oct-18,148.00,148.00,146.00,147.99,5157151
17-Oct-18,148.25,148.49,147.00,147.65,4406192
16-Oct-18,148.49,148.50,145.00,148.10,2967803
15-Oct-18,148.20,149.90,147.70,148.50,2467598
11-Oct-18,149.20,149.95,147.10,148.00,1556411
10-Oct-18,150.01,151.75,148.15,149.06,7209017
09-Oct-18,147.89,155.00,145.00,152.00,3429655
08-Oct-18,146.89,149.90,144.20,148.00,2865433
05-Oct-18,143.89,146.90,141.01,146.90,2166781
04-Oct-18,142.86,143.93,142.00,143.90,2502582
03-Oct-18,138.59,143.50,137.01,142.90,4981680
02-Oct-18,134.30,138.98,133.21,138.00,3805479
01-Oct-18,134.80,138.00,133.85,134.20,1954040
28-Sep-18,134.10,136.85,134.00,136.00,1924227
27-Sep-18,134.50,135.96,134.01,134.04,7012126
26-Sep-18,134.68,134.70,133.10,134.50,7731798
25-Sep-18,136.27,138.00,133.01,134.70,5154573
24-Sep-18,136.01,137.37,135.29,135.36,2520388
21-Sep-18,136.56,136.63,135.56,135.90,1783101
20-Sep-18,136.93,137.08,135.61,136.06,2166901
19-Sep-18,136.61,137.79,135.18,136.98,4214588
18-Sep-18,137.89,138.00,135.11,136.51,4508492
17-Sep-18,137.26,138.64,137.05,137.28,3016718
14-Sep-18,138.91,138.91,137.15,137.25,3016718
13-Sep-18,138.94,139.15,137.16,139.00,3016718
12-Sep-18,137.95,139.28,136.60,139.00,3016718
11-Sep-18,139.00,139.23,136.50,136.90,3016718
10-Sep-18,140.20,140.99,138.12,138.95,3016718
06-Sep-18,140.30,140.99,139.50,139.50,3016718
05-Sep-18,138.71,140.43,138.08,140.36,3016718
04-Sep-18,137.21,138.79,136.50,138.60,3016718
03-Sep-18,138.58,138.58,135.70,137.20,3016718
31-Aug-18,139.87,140.00,138.16,139.40,3016718
30-Aug-18,140.00,140.10,139.05,139.88,3016718
29-Aug-18,139.78,140.10,139.03,139.75,3016718
28-Aug-18,140.78,140.79,139.55,139.81,3016718
27-Aug-18,140.00,141.50,140.00,140.50,3016718
24-Aug-18,141.00,141.49,139.71,139.99,3016718
23-Aug-18,142.16,142.99,140.56,140.80,3016718
22-Aug-18,143.20,143.20,142.20,142.45,3016718
21-Aug-18,143.31,143.99,142.33,143.20,3016718
20-Aug-18,143.87,143.87,142.20,143.05,3016718
17-Aug-18,142.11,143.50,141.85,142.87,3016718
16-Aug-18,142.57,143.50,141.85,142.52,3016718
15-Aug-18,143.49,145.00,141.52,141.52,3016718
14-Aug-18,145.94,145.94,142.30,142.80,3016718
13-Aug-18,145.69,146.10,142.63,142.80,3016718
10-Aug-18,146.99,147.20,143.99,143.99,3016718
09-Aug-18,147.20,147.70,146.50,146.70,3016718
08-Aug-18,147.01,147.20,146.12,147.18,3016718
07-Aug-18,147.40,147.40,146.60,147.00,3016718
06-Aug-18,147.98,148.84,147.20,147.50,3016718
03-Aug-18,147.02,148.51,146.12,146.99,3016718
02-Aug-18,148.00,148.91,147.00,147.00,3016718
01-Aug-18,148.94,148.94,147.01,147.40,3016718
31-Jul-18,147.99,148.99,147.71,148.13,3016718
*exoneração de responsabilidade