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
04/07/2022	0,25%	0,33	130,96	130,63	130,63	131,32	4M	3.191
01/07/2022	-0,65%	-0,85	130,63	130,63	130,14	130,63	4M	5.089
30/06/2022	0,37%	0,48	131,48	131,00	130,50	131,50	2M	2.678
29/06/2022	-0,07%	-0,09	131,00	131,10	130,78	131,50	3M	2.497
28/06/2022	-0,02%	-0,03	131,09	131,00	130,80	131,39	3M	2.870
27/06/2022	0,09%	0,12	131,12	131,15	130,94	131,54	3M	3.589
24/06/2022	-0,11%	-0,15	131,00	131,15	130,50	131,15	2M	3.855
23/06/2022	0,02%	0,03	131,15	131,12	130,82	131,23	2M	2.856
22/06/2022	0,05%	0,06	131,12	131,05	130,95	131,94	2M	2.374
21/06/2022	-0,04%	-0,05	131,06	131,15	130,45	131,45	3M	3.759
20/06/2022	-0,67%	-0,89	131,11	132,00	131,05	132,00	3M	4.418

17/06/2022	0,27%	0,36	132,00	131,70	130,75	132,00	3M	4.163
15/06/2022	0,43%	0,56	131,64	131,51	130,96	132,40	3M	3.753
14/06/2022	-0,51%	-0,67	131,08	131,75	131,06	133,00	3M	4.788
13/06/2022	-0,89%	-1,18	131,75	132,93	131,50	133,00	3M	4.390
10/06/2022	0,49%	0,65	132,93	132,28	132,00	133,00	3M	2.593
09/06/2022	-0,69%	-0,92	132,28	133,00	132,00	133,19	3M	5.040
08/06/2022	0,30%	0,40	133,20	132,90	132,65	133,39	2M	2.829
07/06/2022	-0,52%	-0,70	132,80	133,01	132,80	133,99	2M	2.935
06/06/2022	0,80%	1,06	133,50	132,40	132,32	133,91	2M	2.757
03/06/2022	0,33%	0,44	132,44	132,11	132,00	132,44	3M	3.148
02/06/2022	-0,15%	-0,20	132,00	132,11	132,00	132,65	3M	3.650
01/06/2022	-0,30%	-0,40	132,20	131,65	131,65	132,85	4M	5.036
31/05/2022	0,14%	0,18	132,60	132,43	132,41	132,60	4M	2.654
30/05/2022	0,68%	0,89	132,42	131,53	131,53	132,57	4M	4.320
27/05/2022	-0,13%	-0,17	131,53	131,70	131,00	132,57	5M	2.739
26/05/2022	-0,23%	-0,30	131,70	132,49	131,69	132,57	3M	2.672
25/05/2022	-0,14%	-0,18	132,00	132,18	131,90	132,57	3M	3.286
24/05/2022	0,14%	0,18	132,18	132,00	132,00	132,80	2M	2.765
23/05/2022	0,95%	1,24	132,00	131,00	130,81	132,00	4M	3.114
20/05/2022	-0,47%	-0,62	130,76	131,38	130,49	132,00	4M	5.442
19/05/2022	0,13%	0,17	131,38	131,00	130,52	131,95	3M	2.689
18/05/2022	0,13%	0,17	131,21	130,95	130,95	132,00	3M	3.054
17/05/2022	0,01%	0,01	131,04	131,03	130,65	131,88	4M	4.500
16/05/2022	-0,24%	-0,32	131,03	131,35	130,50	132,92	5M	5.641
13/05/2022	0,64%	0,83	131,35	130,52	130,50	131,87	3M	3.356
12/05/2022	-0,97%	-1,28	130,52	131,80	130,00	132,55	4M	3.729
11/05/2022	-0,03%	-0,04	131,80	131,84	131,60	132,75	3M	3.186
10/05/2022	-0,50%	-0,66	131,84	132,50	131,50	132,50	3M	4.356
09/05/2022	-0,23%	-0,30	132,50	132,80	131,98	132,80	2M	2.358
06/05/2022	-0,93%	-1,24	132,80	134,00	132,80	134,99	3M	2.379
05/05/2022	0,40%	0,54	134,04	133,44	133,00	134,34	3M	2.326
04/05/2022	0,38%	0,50	133,50	133,10	132,15	133,69	2M	2.501
03/05/2022	-0,52%	-0,70	133,00	134,00	133,00	134,70	3M	2.781
02/05/2022	-2,34%	-3,20	133,70	136,50	133,21	136,98	5M	6.402
29/04/2022	0,96%	1,30	136,90	135,60	135,60	137,19	2M	2.229
28/04/2022	-0,91%	-1,25	135,60	136,65	135,55	137,17	3M	4.349
27/04/2022	0,33%	0,45	136,85	136,40	136,33	137,19	3M	1.874
26/04/2022	-0,25%	-0,34	136,40	136,50	136,32	136,80	4M	2.337
25/04/2022	0,18%	0,25	136,74	136,30	136,01	136,90	3M	2.417
22/04/2022	0,27%	0,37	136,49	136,14	136,12	137,50	2M	2.439
20/04/2022	-0,48%	-0,65	136,12	136,79	136,00	136,95	2M	5.096
19/04/2022	-0,31%	-0,43	136,77	137,15	136,30	137,15	3M	2.011
18/04/2022	-0,19%	-0,26	137,20	137,46	136,86	138,81	3M	2.496
14/04/2022	0,90%	1,22	137,46	136,24	135,95	137,90	3M	2.413
13/04/2022	0,67%	0,91	136,24	135,33	135,31	136,90	3M	1.823
12/04/2022	0,47%	0,63	135,33	135,01	134,71	136,60	2M	1.934
11/04/2022	-0,60%	-0,81	134,70	135,75	134,25	136,90	3M	3.018
08/04/2022	0,01%	0,01	135,51	135,51	134,03	135,78	3M	2.722
07/04/2022	0,04%	0,05	135,50	135,45	134,73	136,50	3M	2.519
06/04/2022	-1,14%	-1,56	135,45	137,05	135,02	138,00	3M	2.441
05/04/2022	-0,64%	-0,88	137,01	137,49	136,90	138,60	3M	1.949
04/04/2022	0,20%	0,27	137,89	137,62	137,00	139,00	3M	2.487
01/04/2022	0,31%	0,42	137,62	137,21	136,90	137,87	4M	3.139
31/03/2022	-0,07%	-0,09	137,20	137,98	136,56	137,98	3M	2.499
30/03/2022	0,21%	0,29	137,29	137,00	136,66	137,88	3M	2.445
29/03/2022	0,29%	0,40	137,00	136,60	136,21	137,49	4M	3.782
28/03/2022	0,10%	0,14	136,60	136,28	136,00	136,76	3M	3.200
25/03/2022	0,14%	0,19	136,46	136,06	136,06	136,80	2M	1.444
24/03/2022	0,00%	0,00	136,27	136,00	135,77	137,61	3M	1.735
23/03/2022	0,23%	0,31	136,27	135,98	135,17	136,48	3M	1.589
22/03/2022	0,38%	0,51	135,96	135,26	134,90	136,50	4M	2.672
21/03/2022	-5,28%	-7,55	135,45	134,67	134,19	136,00	5M	3.413
18/03/2022	10,00%	13,00	143,00	130,00	129,40	143,00	14M	4.336
17/03/2022	-0,38%	-0,50	130,00	130,50	129,87	130,60	3M	3.155
16/03/2022	-0,08%	-0,10	130,50	130,60	130,06	131,48	3M	4.556
15/03/2022	0,08%	0,10	130,60	130,50	130,06	130,60	3M	3.518
14/03/2022	-0,23%	-0,30	130,50	130,77	130,18	130,78	3M	2.491
11/03/2022	0,54%	0,70	130,80	130,50	130,46	130,83	3M	2.353
10/03/2022	-0,15%	-0,20	130,10	130,30	130,05	130,80	3M	2.382
09/03/2022	-0,23%	-0,30	130,30	130,60	130,03	130,61	3M	2.511
08/03/2022	-0,50%	-0,65	130,60	131,25	130,25	131,74	4M	3.315
07/03/2022	-0,55%	-0,72	131,25	131,97	131,25	132,25	3M	3.461
04/03/2022	0,56%	0,74	131,97	131,33	131,33	132,45	3M	2.667
03/03/2022	-0,40%	-0,53	131,23	131,30	131,23	131,96	4M	2.928
02/03/2022	-0,82%	-1,09	131,76	132,85	131,53	134,00	3M	2.565
25/02/2022	2,19%	2,85	132,85	130,05	130,05	133,00	3M	3.019
24/02/2022	-1,64%	-2,17	130,00	132,00	130,00	132,00	6M	5.069
23/02/2022	-0,08%	-0,10	132,17	132,27	131,97	132,97	3M	3.084
22/02/2022	-0,36%	-0,48	132,27	132,75	132,08	133,25	4M	2.668
21/02/2022	-0,93%	-1,25	132,75	134,00	132,66	134,75	5M	3.209
18/02/2022	-0,07%	-0,10	134,00	134,00	133,22	134,49	4M	2.727
17/02/2022	-0,47%	-0,64	134,10	134,74	133,75	135,00	3M	2.272
16/02/2022	-0,17%	-0,23	134,74	134,97	134,61	135,50	3M	2.590
15/02/2022	-0,17%	-0,23	134,97	135,97	134,25	135,97	5M	4.641
14/02/2022	0,37%	0,50	135,20	134,69	134,50	135,50	3M	4.357
11/02/2022	0,01%	0,02	134,70	134,75	134,17	135,49	3M	2.385
10/02/2022	0,13%	0,18	134,68	134,75	134,00	135,50	3M	4.457
09/02/2022	-0,82%	-1,11	134,50	135,61	134,50	136,00	4M	4.142
08/02/2022	0,27%	0,36	135,61	135,25	135,25	136,25	3M	2.729
07/02/2022	0,98%	1,31	135,25	133,94	132,93	135,45	4M	2.991
04/02/2022	0,88%	1,17	133,94	132,77	132,20	134,17	2M	1.897
03/02/2022	0,50%	0,66	132,77	132,10	131,49	132,93	2M	2.854
02/02/2022	0,68%	0,89	132,11	131,77	131,10	133,13	5M	3.042
01/02/2022	-1,71%	-2,28	131,22	132,68	131,10	133,59	5M	4.206
31/01/2022	0,81%	1,07	133,50	132,50	132,20	133,89	3M	3.118
28/01/2022	-0,34%	-0,45	132,43	132,64	131,55	133,00	6M	5.051
27/01/2022	-0,08%	-0,11	132,88	132,74	132,13	134,44	7M	4.861
26/01/2022	-0,75%	-1,01	132,99	133,55	132,59	134,91	8M	6.346
25/01/2022	-0,75%	-1,01	134,00	135,60	133,50	137,07	8M	6.696
24/01/2022	-1,24%	-1,70	135,01	136,80	134,64	139,31	8M	5.042
21/01/2022	-0,01%	-0,01	136,71	136,72	136,00	137,50	3M	2.953
20/01/2022	0,15%	0,20	136,72	136,42	135,61	137,35	4M	4.365
19/01/2022	0,23%	0,32	136,52	136,47	134,75	137,90	7M	12.660
18/01/2022	0,04%	0,05	136,20	135,80	135,04	136,89	4M	5.074
17/01/2022	1,12%	1,51	136,15	134,75	134,64	136,99	5M	6.423
14/01/2022	0,72%	0,96	134,64	133,68	133,68	136,89	5M	5.383
13/01/2022	-0,04%	-0,05	133,68	133,73	133,16	134,76	5M	4.147
12/01/2022	-0,51%	-0,69	133,73	134,18	133,11	135,47	5M	4.993
11/01/2022	-0,04%	-0,06	134,42	135,01	133,17	137,43	5M	5.396
10/01/2022	0,71%	0,95	134,48	133,55	133,50	137,98	5M	4.042
07/01/2022	-0,28%	-0,38	133,53	134,75	132,67	135,40	4M	4.862
06/01/2022	-0,22%	-0,29	133,91	134,74	132,55	137,28	4M	4.889
05/01/2022	0,10%	0,13	134,20	134,55	133,51	137,40	4M	4.094
04/01/2022	-2,07%	-2,83	134,07	136,90	134,02	141,89	4M	5.160
03/01/2022	-3,52%	-4,99	136,90	141,25	135,75	141,89	4M	5.080
30/12/2021	0,44%	0,62	141,89	141,27	141,00	142,60	2M	2.466
29/12/2021	1,38%	1,92	141,27	138,50	138,01	142,90	4M	4.478
28/12/2021	3,41%	4,60	139,35	134,10	134,10	140,00	6M	4.287
27/12/2021	0,92%	1,23	134,75	133,52	133,30	135,00	3M	3.292
23/12/2021	0,47%	0,62	133,52	133,44	133,15	133,69	2M	2.763
22/12/2021	-0,08%	-0,10	132,90	132,99	132,05	133,69	2M	3.156
21/12/2021	0,02%	0,02	133,00	132,98	132,02	133,43	4M	3.562
20/12/2021	-	-	132,98	133,43	132,50	133,43	3M	3.648

Date,Open,High,Low,Close,Volume
04-Jul-22,130.63,131.32,130.63,130.96,3587368
01-Jul-22,130.63,130.63,130.14,130.63,3608365
30-Jun-22,131.00,131.50,130.50,131.48,1840195
29-Jun-22,131.10,131.50,130.78,131.00,2565304
28-Jun-22,131.00,131.39,130.80,131.09,2910286
27-Jun-22,131.15,131.54,130.94,131.12,2610193
24-Jun-22,131.15,131.15,130.50,131.00,2473259
23-Jun-22,131.12,131.23,130.82,131.15,2463971
22-Jun-22,131.05,131.94,130.95,131.12,2258376
21-Jun-22,131.15,131.45,130.45,131.06,3308588
20-Jun-22,132.00,132.00,131.05,131.11,2503374
17-Jun-22,131.70,132.00,130.75,132.00,3407492
15-Jun-22,131.51,132.40,130.96,131.64,3101852
14-Jun-22,131.75,133.00,131.06,131.08,3259343
13-Jun-22,132.93,133.00,131.50,131.75,3036791
10-Jun-22,132.28,133.00,132.00,132.93,2620885
09-Jun-22,133.00,133.19,132.00,132.28,2841600
08-Jun-22,132.90,133.39,132.65,133.20,2429397
07-Jun-22,133.01,133.99,132.80,132.80,2447832
06-Jun-22,132.40,133.91,132.32,133.50,2303977
03-Jun-22,132.11,132.44,132.00,132.44,2535783
02-Jun-22,132.11,132.65,132.00,132.00,3259295
01-Jun-22,131.65,132.85,131.65,132.20,3728260
31-May-22,132.43,132.60,132.41,132.60,3804664
30-May-22,131.53,132.57,131.53,132.42,3875827
27-May-22,131.70,132.57,131.00,131.53,5405789
26-May-22,132.49,132.57,131.69,131.70,2788262
25-May-22,132.18,132.57,131.90,132.00,3097360
24-May-22,132.00,132.80,132.00,132.18,2493129
23-May-22,131.00,132.00,130.81,132.00,3793065
20-May-22,131.38,132.00,130.49,130.76,3524942
19-May-22,131.00,131.95,130.52,131.38,3339914
18-May-22,130.95,132.00,130.95,131.21,2861701
17-May-22,131.03,131.88,130.65,131.04,3766571
16-May-22,131.35,132.92,130.50,131.03,4525578
13-May-22,130.52,131.87,130.50,131.35,2853445
12-May-22,131.80,132.55,130.00,130.52,3974861
11-May-22,131.84,132.75,131.60,131.80,3035134
10-May-22,132.50,132.50,131.50,131.84,3067657
09-May-22,132.80,132.80,131.98,132.50,2499836
06-May-22,134.00,134.99,132.80,132.80,3079001
05-May-22,133.44,134.34,133.00,134.04,2942447
04-May-22,133.10,133.69,132.15,133.50,2312462
03-May-22,134.00,134.70,133.00,133.00,2714416
02-May-22,136.50,136.98,133.21,133.70,5133440
29-Apr-22,135.60,137.19,135.60,136.90,1877163
28-Apr-22,136.65,137.17,135.55,135.60,2901903
27-Apr-22,136.40,137.19,136.33,136.85,3243500
26-Apr-22,136.50,136.80,136.32,136.40,4116161
25-Apr-22,136.30,136.90,136.01,136.74,3126119
22-Apr-22,136.14,137.50,136.12,136.49,2328264
20-Apr-22,136.79,136.95,136.00,136.12,2307135
19-Apr-22,137.15,137.15,136.30,136.77,2851195
18-Apr-22,137.46,138.81,136.86,137.20,2904654
14-Apr-22,136.24,137.90,135.95,137.46,2978093
13-Apr-22,135.33,136.90,135.31,136.24,2946255
12-Apr-22,135.01,136.60,134.71,135.33,2056134
11-Apr-22,135.75,136.90,134.25,134.70,2817151
08-Apr-22,135.51,135.78,134.03,135.51,3001156
07-Apr-22,135.45,136.50,134.73,135.50,2990090
06-Apr-22,137.05,138.00,135.02,135.45,3271895
05-Apr-22,137.49,138.60,136.90,137.01,2777977
04-Apr-22,137.62,139.00,137.00,137.89,3350102
01-Apr-22,137.21,137.87,136.90,137.62,3797750
31-Mar-22,137.98,137.98,136.56,137.20,3224324
30-Mar-22,137.00,137.88,136.66,137.29,2508321
29-Mar-22,136.60,137.49,136.21,137.00,3805451
28-Mar-22,136.28,136.76,136.00,136.60,3452007
25-Mar-22,136.06,136.80,136.06,136.46,2112888
24-Mar-22,136.00,137.61,135.77,136.27,3449117
23-Mar-22,135.98,136.48,135.17,136.27,2885360
22-Mar-22,135.26,136.50,134.90,135.96,4350349
21-Mar-22,134.67,136.00,134.19,135.45,5298501
18-Mar-22,130.00,143.00,129.40,143.00,13642819
17-Mar-22,130.50,130.60,129.87,130.00,3024756
16-Mar-22,130.60,131.48,130.06,130.50,2949357
15-Mar-22,130.50,130.60,130.06,130.60,3294258
14-Mar-22,130.77,130.78,130.18,130.50,3087817
11-Mar-22,130.50,130.83,130.46,130.80,2988208
10-Mar-22,130.30,130.80,130.05,130.10,3249235
09-Mar-22,130.60,130.61,130.03,130.30,3135971
08-Mar-22,131.25,131.74,130.25,130.60,3904028
07-Mar-22,131.97,132.25,131.25,131.25,2744668
04-Mar-22,131.33,132.45,131.33,131.97,2832731
03-Mar-22,131.30,131.96,131.23,131.23,3967536
02-Mar-22,132.85,134.00,131.53,131.76,3187781
25-Feb-22,130.05,133.00,130.05,132.85,3137747
24-Feb-22,132.00,132.00,130.00,130.00,5799722
23-Feb-22,132.27,132.97,131.97,132.17,2878086
22-Feb-22,132.75,133.25,132.08,132.27,3593705
21-Feb-22,134.00,134.75,132.66,132.75,5287705
18-Feb-22,134.00,134.49,133.22,134.00,3662395
17-Feb-22,134.74,135.00,133.75,134.10,2709964
16-Feb-22,134.97,135.50,134.61,134.74,3030647
15-Feb-22,135.97,135.97,134.25,134.97,5362757
14-Feb-22,134.69,135.50,134.50,135.20,3275986
11-Feb-22,134.75,135.49,134.17,134.70,3466424
10-Feb-22,134.75,135.50,134.00,134.68,2890944
09-Feb-22,135.61,136.00,134.50,134.50,4056474
08-Feb-22,135.25,136.25,135.25,135.61,2688581
07-Feb-22,133.94,135.45,132.93,135.25,3647944
04-Feb-22,132.77,134.17,132.20,133.94,2276725
03-Feb-22,132.10,132.93,131.49,132.77,2322350
02-Feb-22,131.77,133.13,131.10,132.11,4757253
01-Feb-22,132.68,133.59,131.10,131.22,5153408
31-Jan-22,132.50,133.89,132.20,133.50,3032293
28-Jan-22,132.64,133.00,131.55,132.43,5771221
27-Jan-22,132.74,134.44,132.13,132.88,6918619
26-Jan-22,133.55,134.91,132.59,132.99,7563403
25-Jan-22,135.60,137.07,133.50,134.00,8085931
24-Jan-22,136.80,139.31,134.64,135.01,7542778
21-Jan-22,136.72,137.50,136.00,136.71,2922654
20-Jan-22,136.42,137.35,135.61,136.72,4268993
19-Jan-22,136.47,137.90,134.75,136.52,7480967
18-Jan-22,135.80,136.89,135.04,136.20,4122194
17-Jan-22,134.75,136.99,134.64,136.15,5069049
14-Jan-22,133.68,136.89,133.68,134.64,5491017
13-Jan-22,133.73,134.76,133.16,133.68,4559852
12-Jan-22,134.18,135.47,133.11,133.73,5436483
11-Jan-22,135.01,137.43,133.17,134.42,5310818
10-Jan-22,133.55,137.98,133.50,134.48,4921171
07-Jan-22,134.75,135.40,132.67,133.53,4148803
06-Jan-22,134.74,137.28,132.55,133.91,4204566
05-Jan-22,134.55,137.40,133.51,134.20,4419246
04-Jan-22,136.90,141.89,134.02,134.07,4124065
03-Jan-22,141.25,141.89,135.75,136.90,4330508
30-Dec-21,141.27,142.60,141.00,141.89,2271801
29-Dec-21,138.50,142.90,138.01,141.27,4181331
28-Dec-21,134.10,140.00,134.10,139.35,5660358
27-Dec-21,133.52,135.00,133.30,134.75,3419314
23-Dec-21,133.44,133.69,133.15,133.52,2391236
22-Dec-21,132.99,133.69,132.05,132.90,2415471
21-Dec-21,132.98,133.43,132.02,133.00,3585631
20-Dec-21,133.43,133.43,132.50,132.98,3186204

*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