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
24/10/2025	0,32%	0,47	145,47	145,35	145,04	145,95	6M	5.149
23/10/2025	-0,68%	-1,00	145,00	146,00	145,00	146,25	5M	4.686
22/10/2025	-0,02%	-0,03	146,00	146,18	145,15	147,00	7M	5.840
21/10/2025	0,70%	1,01	146,03	145,15	145,06	146,57	8M	8.454
20/10/2025	-0,40%	-0,58	145,02	145,76	145,02	146,18	6M	4.858
17/10/2025	-0,27%	-0,40	145,60	146,40	145,60	147,35	5M	4.316
16/10/2025	-0,26%	-0,38	146,00	146,41	145,56	147,09	6M	5.085

15/10/2025	0,25%	0,37	146,38	146,01	145,85	146,67	5M	4.843
14/10/2025	0,97%	1,40	146,01	144,89	144,68	146,44	4M	4.525
13/10/2025	-0,79%	-1,15	144,61	145,76	144,21	146,37	6M	7.358
10/10/2025	0,61%	0,88	145,76	144,79	144,37	145,76	6M	5.510
09/10/2025	0,19%	0,28	144,88	144,60	144,00	144,90	3M	2.841
08/10/2025	0,17%	0,25	144,60	144,07	144,07	144,75	5M	4.940
07/10/2025	-0,32%	-0,46	144,35	144,96	144,33	145,30	5M	5.971
06/10/2025	-0,27%	-0,39	144,81	145,25	144,40	146,38	4M	4.954
03/10/2025	0,62%	0,89	145,20	145,06	143,91	145,36	4M	4.414
02/10/2025	-0,65%	-0,95	144,31	145,90	144,31	146,60	6M	6.870
01/10/2025	-1,85%	-2,74	145,26	146,76	145,26	146,94	4M	4.312
30/09/2025	0,17%	0,25	148,00	148,20	147,31	148,99	5M	7.283
29/09/2025	-0,05%	-0,07	147,75	148,00	147,70	149,49	7M	7.827
26/09/2025	0,18%	0,27	147,82	147,55	147,52	148,69	5M	4.834
25/09/2025	0,03%	0,05	147,55	147,85	147,50	148,80	5M	5.616
24/09/2025	-0,34%	-0,51	147,50	148,17	147,23	148,49	5M	5.368
23/09/2025	0,35%	0,51	148,01	148,00	147,50	148,78	4M	4.724
22/09/2025	0,61%	0,90	147,50	147,20	146,71	148,00	5M	3.754
19/09/2025	-1,18%	-1,75	146,60	148,33	146,60	148,85	10M	5.724
18/09/2025	0,73%	1,08	148,35	147,32	147,32	148,50	4M	3.159
17/09/2025	0,30%	0,44	147,27	147,00	146,83	147,74	4M	2.965
16/09/2025	0,44%	0,64	146,83	146,15	145,20	146,89	5M	5.509
15/09/2025	1,04%	1,50	146,19	144,89	144,33	146,28	5M	5.352
12/09/2025	1,89%	2,69	144,69	143,09	142,23	144,98	5M	6.734
11/09/2025	-0,77%	-1,10	142,00	143,20	142,00	143,20	4M	4.159
10/09/2025	0,95%	1,35	143,10	142,02	141,31	143,20	6M	6.318
09/09/2025	-1,03%	-1,48	141,75	143,90	141,57	144,04	7M	6.021
08/09/2025	-1,42%	-2,06	143,23	145,26	142,99	145,65	7M	6.019
05/09/2025	0,37%	0,54	145,29	144,75	143,95	145,39	5M	5.503
04/09/2025	0,49%	0,70	144,75	143,90	143,31	144,99	3M	3.356
03/09/2025	1,60%	2,27	144,05	142,00	141,46	144,65	8M	4.480
02/09/2025	1,85%	2,58	141,78	139,92	139,86	142,00	11M	5.371
01/09/2025	-0,93%	-1,30	139,20	139,97	138,50	140,47	5M	4.927
29/08/2025	0,80%	1,11	140,50	139,97	139,45	140,50	6M	4.790
28/08/2025	0,37%	0,52	139,39	138,52	138,51	139,77	4M	4.671
27/08/2025	-0,34%	-0,48	138,87	139,05	138,48	139,59	4M	5.665
26/08/2025	1,25%	1,72	139,35	137,63	137,21	139,49	6M	4.750
25/08/2025	0,25%	0,34	137,63	137,29	137,16	137,72	4M	4.554
22/08/2025	0,12%	0,16	137,29	137,21	137,00	137,77	5M	3.781
21/08/2025	-0,21%	-0,29	137,13	137,43	137,01	137,70	5M	5.326
20/08/2025	0,05%	0,07	137,42	137,73	137,25	138,12	7M	5.201
19/08/2025	-0,09%	-0,12	137,35	137,50	137,20	137,77	6M	4.107
18/08/2025	0,23%	0,32	137,47	137,51	137,06	137,85	6M	5.570
15/08/2025	-0,48%	-0,66	137,15	137,81	136,98	138,49	10M	6.596
14/08/2025	0,24%	0,33	137,81	137,90	137,29	138,46	4M	4.165
13/08/2025	-0,20%	-0,28	137,48	137,76	137,40	138,10	3M	3.577
12/08/2025	-0,46%	-0,63	137,76	138,51	137,25	138,79	5M	4.877
11/08/2025	-0,65%	-0,91	138,39	139,86	138,21	139,99	4M	3.596
08/08/2025	-0,39%	-0,55	139,30	139,79	139,12	139,99	3M	3.538
07/08/2025	1,04%	1,44	139,85	138,51	138,51	139,99	4M	5.053
06/08/2025	-0,15%	-0,21	138,41	138,50	138,01	139,38	5M	4.443
05/08/2025	-0,42%	-0,59	138,62	139,00	138,37	139,99	4M	4.907
04/08/2025	-1,27%	-1,79	139,21	140,01	138,11	140,50	13M	9.155
01/08/2025	-0,84%	-1,19	141,00	141,89	141,00	142,71	4M	3.553
31/07/2025	0,77%	1,08	142,19	141,99	139,85	142,98	6M	5.098
30/07/2025	-0,37%	-0,53	141,11	142,53	140,56	142,93	4M	4.029
29/07/2025	-0,47%	-0,67	141,64	142,15	141,40	143,36	17M	5.362
28/07/2025	-1,17%	-1,68	142,31	143,99	142,23	143,99	5M	5.503
25/07/2025	0,30%	0,43	143,99	143,68	143,02	144,00	3M	2.713
24/07/2025	0,92%	1,31	143,56	142,49	142,07	143,92	4M	3.897
23/07/2025	-0,87%	-1,25	142,25	143,49	142,25	143,82	3M	3.415
22/07/2025	0,91%	1,29	143,50	142,72	142,72	143,95	4M	3.849
21/07/2025	-1,73%	-2,51	142,21	144,50	142,00	144,74	5M	7.056
18/07/2025	-0,18%	-0,26	144,72	144,74	144,12	145,49	3M	3.998
17/07/2025	0,06%	0,08	144,98	144,87	144,40	145,70	3M	3.223
16/07/2025	0,62%	0,89	144,90	144,05	144,05	145,24	3M	3.726
15/07/2025	-0,35%	-0,50	144,01	145,07	143,22	145,07	3M	5.062
14/07/2025	-0,33%	-0,48	144,51	144,99	144,29	145,75	6M	6.170
11/07/2025	0,48%	0,69	144,99	144,25	143,72	145,00	3M	3.141
10/07/2025	-0,15%	-0,21	144,30	144,49	143,12	144,49	3M	3.528
09/07/2025	0,35%	0,51	144,51	144,10	143,86	144,81	3M	3.275
08/07/2025	-0,89%	-1,30	144,00	145,29	144,00	145,29	3M	3.429
07/07/2025	0,07%	0,10	145,30	145,20	144,00	145,97	5M	5.253
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	-	-	137,99	137,47	137,06	139,46	8M	6.328

Date,Open,High,Low,Close,Volume
24-Oct-25,145.35,145.95,145.04,145.47,5627872
23-Oct-25,146.00,146.25,145.00,145.00,5177190
22-Oct-25,146.18,147.00,145.15,146.00,7107892
21-Oct-25,145.15,146.57,145.06,146.03,8415023
20-Oct-25,145.76,146.18,145.02,145.02,5554664
17-Oct-25,146.40,147.35,145.60,145.60,4696617
16-Oct-25,146.41,147.09,145.56,146.00,6129538
15-Oct-25,146.01,146.67,145.85,146.38,4831292
14-Oct-25,144.89,146.44,144.68,146.01,4232702
13-Oct-25,145.76,146.37,144.21,144.61,6487077
10-Oct-25,144.79,145.76,144.37,145.76,5803894
09-Oct-25,144.60,144.90,144.00,144.88,3412322
08-Oct-25,144.07,144.75,144.07,144.60,4862097
07-Oct-25,144.96,145.30,144.33,144.35,4625600
06-Oct-25,145.25,146.38,144.40,144.81,4282406
03-Oct-25,145.06,145.36,143.91,145.20,3973220
02-Oct-25,145.90,146.60,144.31,144.31,5550147
01-Oct-25,146.76,146.94,145.26,145.26,4352947
30-Sep-25,148.20,148.99,147.31,148.00,5371284
29-Sep-25,148.00,149.49,147.70,147.75,7343409
26-Sep-25,147.55,148.69,147.52,147.82,4728852
25-Sep-25,147.85,148.80,147.50,147.55,4579373
24-Sep-25,148.17,148.49,147.23,147.50,4542681
23-Sep-25,148.00,148.78,147.50,148.01,4049980
22-Sep-25,147.20,148.00,146.71,147.50,4504873
19-Sep-25,148.33,148.85,146.60,146.60,9876451
18-Sep-25,147.32,148.50,147.32,148.35,3733497
17-Sep-25,147.00,147.74,146.83,147.27,3685409
16-Sep-25,146.15,146.89,145.20,146.83,5254799
15-Sep-25,144.89,146.28,144.33,146.19,5403663
12-Sep-25,143.09,144.98,142.23,144.69,4855989
11-Sep-25,143.20,143.20,142.00,142.00,4403275
10-Sep-25,142.02,143.20,141.31,143.10,5699460
09-Sep-25,143.90,144.04,141.57,141.75,7003317
08-Sep-25,145.26,145.65,142.99,143.23,6959502
05-Sep-25,144.75,145.39,143.95,145.29,4640349
04-Sep-25,143.90,144.99,143.31,144.75,3367448
03-Sep-25,142.00,144.65,141.46,144.05,7871510
02-Sep-25,139.92,142.00,139.86,141.78,11102013
01-Sep-25,139.97,140.47,138.50,139.20,4691017
29-Aug-25,139.97,140.50,139.45,140.50,5830337
28-Aug-25,138.52,139.77,138.51,139.39,3954771
27-Aug-25,139.05,139.59,138.48,138.87,4428238
26-Aug-25,137.63,139.49,137.21,139.35,5981627
25-Aug-25,137.29,137.72,137.16,137.63,4126831
22-Aug-25,137.21,137.77,137.00,137.29,4852385
21-Aug-25,137.43,137.70,137.01,137.13,5372353
20-Aug-25,137.73,138.12,137.25,137.42,6632093
19-Aug-25,137.50,137.77,137.20,137.35,5568563
18-Aug-25,137.51,137.85,137.06,137.47,5729639
15-Aug-25,137.81,138.49,136.98,137.15,9696124
14-Aug-25,137.90,138.46,137.29,137.81,4381413
13-Aug-25,137.76,138.10,137.40,137.48,3402529
12-Aug-25,138.51,138.79,137.25,137.76,4915323
11-Aug-25,139.86,139.99,138.21,138.39,3820259
08-Aug-25,139.79,139.99,139.12,139.30,3105670
07-Aug-25,138.51,139.99,138.51,139.85,4318671
06-Aug-25,138.50,139.38,138.01,138.41,4720503
05-Aug-25,139.00,139.99,138.37,138.62,4466125
04-Aug-25,140.01,140.50,138.11,139.21,13066082
01-Aug-25,141.89,142.71,141.00,141.00,4436298
31-Jul-25,141.99,142.98,139.85,142.19,5945463
30-Jul-25,142.53,142.93,140.56,141.11,3980216
29-Jul-25,142.15,143.36,141.40,141.64,16729046
28-Jul-25,143.99,143.99,142.23,142.31,4589573
25-Jul-25,143.68,144.00,143.02,143.99,2631147
24-Jul-25,142.49,143.92,142.07,143.56,3881108
23-Jul-25,143.49,143.82,142.25,142.25,2945574
22-Jul-25,142.72,143.95,142.72,143.50,3903300
21-Jul-25,144.50,144.74,142.00,142.21,5166041
18-Jul-25,144.74,145.49,144.12,144.72,3337005
17-Jul-25,144.87,145.70,144.40,144.98,3420797
16-Jul-25,144.05,145.24,144.05,144.90,3432277
15-Jul-25,145.07,145.07,143.22,144.01,3102280
14-Jul-25,144.99,145.75,144.29,144.51,5864868
11-Jul-25,144.25,145.00,143.72,144.99,2783406
10-Jul-25,144.49,144.49,143.12,144.30,2874682
09-Jul-25,144.10,144.81,143.86,144.51,3164480
08-Jul-25,145.29,145.29,144.00,144.00,3395514
07-Jul-25,145.20,145.97,144.00,145.30,4828649
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

*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