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 |
| 22/04/2019 | 0,33% | 0,50 | 152,00 | 151,69 | 151,01 | 152,60 | 3M | 3.354 |
| 18/04/2019 | 0,83% | 1,25 | 151,50 | 150,25 | 150,25 | 151,50 | 3M | 1.729 |
| 17/04/2019 | 0,83% | 1,24 | 150,25 | 150,44 | 150,01 | 151,41 | 3M | 2.040 |
| 16/04/2019 | -2,48% | -3,79 | 149,01 | 152,78 | 149,00 | 152,80 | 6M | 12.540 |
| 15/04/2019 | 0,92% | 1,39 | 152,80 | 151,95 | 151,10 | 152,90 | 4M | 1.877 |
| 12/04/2019 | -0,29% | -0,44 | 151,41 | 151,93 | 150,00 | 152,00 | 4M | 1.992 |
| 11/04/2019 | -0,10% | -0,15 | 151,85 | 150,76 | 150,00 | 151,96 | 4M | 1.818 |
| 10/04/2019 | 0,68% | 1,02 | 152,00 | 151,00 | 150,41 | 152,00 | 3M | 1.444 |
| 09/04/2019 | 0,52% | 0,78 | 150,98 | 150,98 | 150,02 | 151,00 | 4M | 1.613 |
| 08/04/2019 | 0,27% | 0,40 | 150,20 | 150,00 | 150,00 | 151,99 | 6M | 2.316 |
| 05/04/2019 | -0,21% | -0,31 | 149,80 | 150,64 | 149,80 | 150,65 | 6M | 2.435 |
| 04/04/2019 | -0,27% | -0,41 | 150,11 | 151,01 | 149,99 | 151,50 | 6M | 2.622 |
| 03/04/2019 | -0,44% | -0,67 | 150,52 | 151,61 | 150,03 | 152,00 | 6M | 3.986 |
| 02/04/2019 | -1,18% | -1,81 | 151,19 | 152,99 | 151,19 | 153,00 | 12M | 2.855 |
| 01/04/2019 | 0,30% | 0,46 | 153,00 | 155,49 | 151,00 | 155,49 | 6M | 2.964 |
| 29/03/2019 | -0,63% | -0,96 | 152,54 | 154,89 | 152,54 | 155,99 | 4M | 1.720 |
| 28/03/2019 | -0,32% | -0,50 | 153,50 | 153,90 | 152,30 | 156,70 | 5M | 1.810 |
| 27/03/2019 | -1,28% | -2,00 | 154,00 | 156,00 | 153,01 | 157,98 | 4M | 2.079 |
| 26/03/2019 | 1,50% | 2,30 | 156,00 | 153,74 | 153,74 | 156,00 | 5M | 1.285 |
| 25/03/2019 | 0,50% | 0,77 | 153,70 | 153,00 | 152,12 | 153,91 | 14M | 2.562 |
| 22/03/2019 | 0,03% | 0,05 | 152,93 | 152,88 | 152,58 | 153,79 | 3M | 1.683 |
| 21/03/2019 | -0,01% | -0,02 | 152,88 | 152,87 | 152,02 | 152,90 | 4M | 1.935 |
| 20/03/2019 | 0,10% | 0,15 | 152,90 | 152,99 | 152,00 | 153,49 | 5M | 1.920 |
| 19/03/2019 | -1,77% | -2,75 | 152,75 | 152,26 | 152,26 | 155,14 | 7M | 2.634 |
| 18/03/2019 | 0,97% | 1,50 | 155,50 | 154,00 | 154,00 | 155,99 | 5M | 2.060 |
| 15/03/2019 | 1,48% | 2,25 | 154,00 | 151,99 | 151,22 | 154,88 | 4M | 1.650 |
| 14/03/2019 | -0,10% | -0,15 | 151,75 | 152,00 | 151,01 | 152,50 | 4M | 1.769 |
| 13/03/2019 | -0,20% | -0,30 | 151,90 | 153,00 | 150,13 | 153,70 | 6M | 5.997 |
| 12/03/2019 | -0,52% | -0,80 | 152,20 | 153,01 | 150,84 | 153,70 | 6M | 2.532 |
| 11/03/2019 | -0,26% | -0,40 | 153,00 | 154,96 | 152,51 | 155,79 | 6M | 2.539 |
| 08/03/2019 | -0,58% | -0,90 | 153,40 | 154,40 | 153,40 | 155,74 | 4M | 2.422 |
| 07/03/2019 | 0,72% | 1,10 | 154,30 | 153,90 | 152,52 | 154,39 | 4M | 2.467 |
| 06/03/2019 | 0,29% | 0,45 | 153,20 | 152,99 | 152,03 | 153,90 | 3M | 1.749 |
| 01/03/2019 | -0,16% | -0,25 | 152,75 | 152,50 | 152,27 | 153,49 | 4M | 2.197 |
| 28/02/2019 | 0,96% | 1,45 | 153,00 | 151,96 | 150,61 | 153,00 | 4M | 1.933 |
| 27/02/2019 | 0,97% | 1,45 | 151,55 | 151,00 | 150,10 | 151,99 | 3M | 1.113 |
| 26/02/2019 | -0,53% | -0,80 | 150,10 | 150,89 | 149,50 | 150,96 | 3M | 1.228 |
| 25/02/2019 | -0,07% | -0,10 | 150,90 | 150,99 | 150,10 | 151,98 | 4M | 1.119 |
| 22/02/2019 | 0,00% | 0,00 | 151,00 | 150,99 | 150,20 | 151,00 | 4M | 1.338 |
| 21/02/2019 | 0,17% | 0,25 | 151,00 | 150,75 | 150,14 | 151,00 | 3M | 1.448 |
| 20/02/2019 | -0,17% | -0,25 | 150,75 | 150,99 | 150,11 | 151,00 | 4M | 1.514 |
| 19/02/2019 | 0,00% | 0,00 | 151,00 | 150,98 | 150,50 | 151,00 | 3M | 1.602 |
| 18/02/2019 | 0,33% | 0,50 | 151,00 | 150,50 | 150,05 | 151,00 | 4M | 1.558 |
| 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 |
Date,Open,High,Low,Close,Volume
22-Apr-19,151.69,152.60,151.01,152.00,3487816
18-Apr-19,150.25,151.50,150.25,151.50,2595790
17-Apr-19,150.44,151.41,150.01,150.25,2985801
16-Apr-19,152.78,152.80,149.00,149.01,5842500
15-Apr-19,151.95,152.90,151.10,152.80,3575252
12-Apr-19,151.93,152.00,150.00,151.41,3967079
11-Apr-19,150.76,151.96,150.00,151.85,3593525
10-Apr-19,151.00,152.00,150.41,152.00,3109586
09-Apr-19,150.98,151.00,150.02,150.98,4497414
08-Apr-19,150.00,151.99,150.00,150.20,5988863
05-Apr-19,150.64,150.65,149.80,149.80,5577567
04-Apr-19,151.01,151.50,149.99,150.11,5831493
03-Apr-19,151.61,152.00,150.03,150.52,5618165
02-Apr-19,152.99,153.00,151.19,151.19,11527640
01-Apr-19,155.49,155.49,151.00,153.00,5534647
29-Mar-19,154.89,155.99,152.54,152.54,4235684
28-Mar-19,153.90,156.70,152.30,153.50,4639759
27-Mar-19,156.00,157.98,153.01,154.00,4274126
26-Mar-19,153.74,156.00,153.74,156.00,4592206
25-Mar-19,153.00,153.91,152.12,153.70,14493118
22-Mar-19,152.88,153.79,152.58,152.93,3483631
21-Mar-19,152.87,152.90,152.02,152.88,4083686
20-Mar-19,152.99,153.49,152.00,152.90,4635908
19-Mar-19,152.26,155.14,152.26,152.75,6680848
18-Mar-19,154.00,155.99,154.00,155.50,4604780
15-Mar-19,151.99,154.88,151.22,154.00,3856761
14-Mar-19,152.00,152.50,151.01,151.75,4023293
13-Mar-19,153.00,153.70,150.13,151.90,6169668
12-Mar-19,153.01,153.70,150.84,152.20,5811299
11-Mar-19,154.96,155.79,152.51,153.00,6012307
08-Mar-19,154.40,155.74,153.40,153.40,4491185
07-Mar-19,153.90,154.39,152.52,154.30,4467368
06-Mar-19,152.99,153.90,152.03,153.20,3291118
01-Mar-19,152.50,153.49,152.27,152.75,4056116
28-Feb-19,151.96,153.00,150.61,153.00,3705407
27-Feb-19,151.00,151.99,150.10,151.55,2688121
26-Feb-19,150.89,150.96,149.50,150.10,3247869
25-Feb-19,150.99,151.98,150.10,150.90,3702519
22-Feb-19,150.99,151.00,150.20,151.00,3832691
21-Feb-19,150.75,151.00,150.14,151.00,3172364
20-Feb-19,150.99,151.00,150.11,150.75,4010637
19-Feb-19,150.98,151.00,150.50,151.00,3404393
18-Feb-19,150.50,151.00,150.05,151.00,4243074
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-18,158.88,158.88,154.70,157.89,3364426
16-Nov-18,156.90,158.99,155.17,158.90,3364426
14-Nov-18,151.49,160.00,151.00,159.80,3364426
13-Nov-18,151.50,151.99,151.40,151.87,3364426
12-Nov-18,151.30,151.99,150.18,151.99,3364426
09-Nov-18,150.03,151.70,149.70,151.00,3364426
08-Nov-18,149.92,150.89,149.56,150.00,3364426
07-Nov-18,148.67,149.98,147.90,148.73,3364426
06-Nov-18,148.31,149.00,147.01,147.85,3364426
05-Nov-18,150.04,151.70,148.11,148.21,3364426
01-Nov-18,152.99,155.00,150.02,150.50,3364426
31-Oct-18,152.00,153.50,151.12,153.50,3364426
30-Oct-18,151.01,152.50,150.52,152.50,3364426
29-Oct-18,150.01,151.88,149.56,149.60,3364426
26-Oct-18,147.65,150.00,146.80,149.50,3364426
25-Oct-18,149.00,150.50,146.95,146.95,3364426
24-Oct-18,151.00,151.00,147.57,148.00,3364426
23-Oct-18,148.47,151.99,147.05,149.12,3364426
22-Oct-18,147.20,148.39,147.11,147.96,3364426
19-Oct-18,148.01,148.49,147.25,147.95,3364426
18-Oct-18,148.00,148.00,146.00,147.99,3364426
17-Oct-18,148.25,148.49,147.00,147.65,3364426
16-Oct-18,148.49,148.50,145.00,148.10,3364426
15-Oct-18,148.20,149.90,147.70,148.50,3364426
11-Oct-18,149.20,149.95,147.10,148.00,3364426
10-Oct-18,150.01,151.75,148.15,149.06,3364426
09-Oct-18,147.89,155.00,145.00,152.00,3364426
08-Oct-18,146.89,149.90,144.20,148.00,3364426
05-Oct-18,143.89,146.90,141.01,146.90,3364426
04-Oct-18,142.86,143.93,142.00,143.90,3364426
03-Oct-18,138.59,143.50,137.01,142.90,3364426
02-Oct-18,134.30,138.98,133.21,138.00,3364426
01-Oct-18,134.80,138.00,133.85,134.20,3364426
*exoneração de responsabilidade