Cotação atual, histórico e gráfico do papel: KNRI11
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candle | linear | OHLC MM1 MM2
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 13/09/2019 | 0,17% | 0,26 | 155,76 | 156,00 | 155,56 | 156,48 | 5M | 1.943 |
| 12/09/2019 | 0,10% | 0,15 | 155,50 | 155,87 | 154,80 | 156,50 | 10M | 3.390 |
| 11/09/2019 | -0,28% | -0,43 | 155,35 | 156,00 | 154,80 | 156,44 | 6M | 2.256 |
| 10/09/2019 | -0,46% | -0,72 | 155,78 | 156,49 | 155,00 | 156,70 | 8M | 2.481 |
| 09/09/2019 | 0,06% | 0,10 | 156,50 | 156,20 | 155,95 | 156,70 | 5M | 2.111 |
| 06/09/2019 | -0,06% | -0,10 | 156,40 | 156,70 | 156,33 | 156,70 | 7M | 1.961 |
| 05/09/2019 | 0,13% | 0,20 | 156,50 | 156,30 | 155,95 | 156,80 | 7M | 2.637 |
| 04/09/2019 | 0,19% | 0,30 | 156,30 | 155,98 | 155,52 | 156,89 | 7M | 3.437 |
| 03/09/2019 | 0,32% | 0,50 | 156,00 | 156,16 | 155,40 | 156,49 | 15M | 2.503 |
| 02/09/2019 | -1,71% | -2,70 | 155,50 | 156,99 | 154,18 | 156,99 | 11M | 4.256 |
| 30/08/2019 | 0,13% | 0,21 | 158,20 | 157,98 | 157,80 | 158,47 | 6M | 3.963 |
| 29/08/2019 | -0,01% | -0,01 | 157,99 | 158,00 | 157,12 | 158,00 | 4M | 3.663 |
| 28/08/2019 | 0,13% | 0,20 | 158,00 | 157,94 | 157,32 | 158,00 | 5M | 2.932 |
| 27/08/2019 | 0,51% | 0,80 | 157,80 | 157,00 | 156,00 | 158,22 | 5M | 2.398 |
| 26/08/2019 | -1,07% | -1,70 | 157,00 | 158,64 | 155,21 | 158,64 | 6M | 3.003 |
| 23/08/2019 | -0,13% | -0,20 | 158,70 | 158,80 | 157,77 | 158,90 | 8M | 2.082 |
| 22/08/2019 | -0,50% | -0,80 | 158,90 | 159,70 | 157,40 | 159,99 | 4M | 2.263 |
| 21/08/2019 | 1,65% | 2,60 | 159,70 | 157,11 | 157,11 | 159,70 | 5M | 1.827 |
| 20/08/2019 | 0,13% | 0,20 | 157,10 | 156,89 | 156,00 | 157,10 | 5M | 2.032 |
| 19/08/2019 | 0,58% | 0,90 | 156,90 | 156,00 | 156,00 | 156,97 | 5M | 2.717 |
| 16/08/2019 | 0,03% | 0,05 | 156,00 | 155,94 | 155,20 | 156,00 | 6M | 2.566 |
| 15/08/2019 | 0,61% | 0,95 | 155,95 | 155,00 | 154,85 | 155,95 | 6M | 2.736 |
| 14/08/2019 | 0,64% | 0,99 | 155,00 | 155,25 | 155,00 | 155,99 | 5M | 2.486 |
| 13/08/2019 | -0,89% | -1,39 | 154,01 | 155,40 | 153,50 | 156,30 | 7M | 2.221 |
| 12/08/2019 | 0,65% | 1,00 | 155,40 | 154,80 | 154,50 | 155,40 | 6M | 2.499 |
| 09/08/2019 | 0,18% | 0,28 | 154,40 | 154,16 | 154,16 | 155,50 | 5M | 1.988 |
| 08/08/2019 | -0,24% | -0,37 | 154,12 | 154,47 | 154,00 | 154,94 | 5M | 2.288 |
| 07/08/2019 | -0,07% | -0,11 | 154,49 | 154,58 | 154,01 | 154,60 | 7M | 3.369 |
| 06/08/2019 | 0,52% | 0,80 | 154,60 | 153,89 | 153,50 | 154,60 | 6M | 2.436 |
| 05/08/2019 | -0,19% | -0,30 | 153,80 | 154,29 | 152,53 | 154,39 | 10M | 3.111 |
| 02/08/2019 | 0,86% | 1,32 | 154,10 | 152,89 | 152,88 | 154,10 | 8M | 2.846 |
| 01/08/2019 | -0,46% | -0,71 | 152,78 | 153,25 | 152,00 | 153,25 | 7M | 3.839 |
| 31/07/2019 | 0,42% | 0,64 | 153,49 | 152,79 | 152,55 | 153,49 | 5M | 1.625 |
| 30/07/2019 | 0,13% | 0,20 | 152,85 | 152,59 | 152,12 | 152,85 | 7M | 3.132 |
| 29/07/2019 | 0,43% | 0,65 | 152,65 | 152,06 | 152,02 | 152,65 | 15M | 2.998 |
| 26/07/2019 | 1,33% | 1,99 | 152,00 | 151,22 | 150,90 | 152,29 | 8M | 2.873 |
| 25/07/2019 | -1,61% | -2,45 | 150,01 | 152,43 | 149,98 | 152,63 | 7M | 2.170 |
| 24/07/2019 | 0,17% | 0,26 | 152,46 | 152,30 | 151,90 | 152,46 | 7M | 2.849 |
| 23/07/2019 | -0,13% | -0,20 | 152,20 | 152,40 | 151,81 | 152,45 | 5M | 2.286 |
| 22/07/2019 | 0,00% | 0,00 | 152,40 | 152,39 | 151,56 | 152,40 | 9M | 2.702 |
| 19/07/2019 | -0,07% | -0,10 | 152,40 | 152,49 | 151,62 | 152,53 | 6M | 2.223 |
| 18/07/2019 | 0,03% | 0,05 | 152,50 | 152,43 | 152,00 | 152,50 | 6M | 1.769 |
| 17/07/2019 | -0,03% | -0,05 | 152,45 | 152,30 | 152,13 | 152,50 | 7M | 1.883 |
| 16/07/2019 | 0,00% | 0,00 | 152,50 | 152,47 | 151,75 | 152,50 | 8M | 2.319 |
| 15/07/2019 | 0,13% | 0,20 | 152,50 | 152,32 | 151,60 | 152,61 | 7M | 4.380 |
| 12/07/2019 | 0,59% | 0,90 | 152,30 | 151,80 | 150,89 | 152,31 | 8M | 3.041 |
| 11/07/2019 | -0,70% | -1,07 | 151,40 | 152,51 | 151,16 | 152,70 | 8M | 3.255 |
| 10/07/2019 | -0,15% | -0,23 | 152,47 | 152,69 | 151,01 | 152,70 | 9M | 3.006 |
| 08/07/2019 | -0,19% | -0,29 | 152,70 | 152,98 | 152,10 | 152,98 | 6M | 2.441 |
| 05/07/2019 | -0,01% | -0,01 | 152,99 | 153,00 | 152,00 | 153,00 | 7M | 2.805 |
| 04/07/2019 | -1,92% | -3,00 | 153,00 | 154,00 | 150,20 | 154,00 | 17M | 5.809 |
| 03/07/2019 | 0,65% | 1,00 | 156,00 | 155,00 | 154,96 | 158,49 | 5M | 2.167 |
| 02/07/2019 | -0,32% | -0,50 | 155,00 | 155,47 | 154,60 | 155,47 | 4M | 2.134 |
| 01/07/2019 | 0,82% | 1,27 | 155,50 | 153,74 | 153,50 | 155,50 | 3M | 1.676 |
| 28/06/2019 | 1,07% | 1,63 | 154,23 | 153,49 | 153,00 | 154,50 | 3M | 1.256 |
| 27/06/2019 | -0,18% | -0,27 | 152,60 | 152,83 | 152,00 | 153,61 | 4M | 1.197 |
| 26/06/2019 | 0,18% | 0,27 | 152,87 | 152,58 | 152,02 | 152,87 | 4M | 2.559 |
| 25/06/2019 | 0,07% | 0,10 | 152,60 | 152,50 | 151,80 | 152,99 | 5M | 1.396 |
| 24/06/2019 | 0,33% | 0,50 | 152,50 | 152,00 | 151,62 | 154,30 | 5M | 1.908 |
| 21/06/2019 | 0,20% | 0,30 | 152,00 | 151,80 | 151,11 | 152,39 | 5M | 1.785 |
| 19/06/2019 | -0,20% | -0,30 | 151,70 | 151,81 | 151,00 | 152,00 | 6M | 1.781 |
| 18/06/2019 | 0,66% | 1,00 | 152,00 | 151,00 | 150,53 | 152,88 | 5M | 1.744 |
| 17/06/2019 | 0,00% | 0,00 | 151,00 | 151,64 | 150,50 | 151,80 | 4M | 3.660 |
| 14/06/2019 | 0,00% | 0,00 | 151,00 | 150,50 | 150,50 | 151,80 | 5M | 1.892 |
| 13/06/2019 | 0,36% | 0,54 | 151,00 | 150,65 | 150,01 | 151,79 | 6M | 2.374 |
| 12/06/2019 | 0,31% | 0,46 | 150,46 | 150,69 | 150,01 | 151,60 | 5M | 1.693 |
| 11/06/2019 | -1,64% | -2,50 | 150,00 | 152,61 | 150,00 | 152,87 | 9M | 4.054 |
| 10/06/2019 | 0,33% | 0,50 | 152,50 | 152,00 | 151,25 | 152,61 | 4M | 1.624 |
| 07/06/2019 | -0,13% | -0,20 | 152,00 | 151,97 | 151,14 | 152,47 | 9M | 3.192 |
| 06/06/2019 | -0,52% | -0,80 | 152,20 | 153,15 | 151,80 | 153,64 | 5M | 2.078 |
| 05/06/2019 | -1,19% | -1,85 | 153,00 | 154,84 | 152,75 | 154,84 | 6M | 2.479 |
| 04/06/2019 | -0,35% | -0,54 | 154,85 | 155,55 | 154,07 | 157,70 | 5M | 1.723 |
| 03/06/2019 | 0,25% | 0,39 | 155,39 | 154,26 | 154,10 | 155,49 | 4M | 1.246 |
| 31/05/2019 | 0,40% | 0,61 | 155,00 | 154,38 | 154,00 | 155,00 | 3M | 1.139 |
| 30/05/2019 | 0,32% | 0,49 | 154,39 | 153,80 | 153,25 | 154,70 | 2M | 965 |
| 29/05/2019 | 0,78% | 1,19 | 153,90 | 153,06 | 152,50 | 153,90 | 3M | 1.163 |
| 28/05/2019 | 0,22% | 0,33 | 152,71 | 152,38 | 152,12 | 153,30 | 3M | 1.327 |
| 27/05/2019 | 0,12% | 0,18 | 152,38 | 152,22 | 152,01 | 152,40 | 3M | 1.013 |
| 24/05/2019 | 0,32% | 0,49 | 152,20 | 152,82 | 152,06 | 153,33 | 3M | 1.378 |
| 23/05/2019 | -0,52% | -0,79 | 151,71 | 152,67 | 151,63 | 152,99 | 2M | 1.291 |
| 22/05/2019 | 0,14% | 0,21 | 152,50 | 152,20 | 151,55 | 152,50 | 4M | 1.247 |
| 21/05/2019 | -0,07% | -0,11 | 152,29 | 152,50 | 152,13 | 152,80 | 3M | 1.397 |
| 20/05/2019 | 0,13% | 0,20 | 152,40 | 152,30 | 152,25 | 153,50 | 3M | 1.253 |
| 17/05/2019 | -0,65% | -0,99 | 152,20 | 153,25 | 152,15 | 153,60 | 3M | 1.326 |
| 16/05/2019 | 0,92% | 1,39 | 153,19 | 151,79 | 151,56 | 153,67 | 5M | 1.455 |
| 15/05/2019 | 0,54% | 0,81 | 151,80 | 151,44 | 151,03 | 151,80 | 4M | 1.489 |
| 14/05/2019 | -0,22% | -0,34 | 150,99 | 151,50 | 150,52 | 151,79 | 4M | 1.351 |
| 13/05/2019 | -0,01% | -0,02 | 151,33 | 151,79 | 150,31 | 151,79 | 3M | 1.272 |
| 10/05/2019 | -0,02% | -0,03 | 151,35 | 151,27 | 151,00 | 151,79 | 4M | 1.433 |
| 09/05/2019 | -0,28% | -0,42 | 151,38 | 151,78 | 151,01 | 151,78 | 3M | 1.282 |
| 08/05/2019 | -0,05% | -0,08 | 151,80 | 151,88 | 151,00 | 151,98 | 4M | 1.335 |
| 07/05/2019 | 1,11% | 1,66 | 151,88 | 151,29 | 151,11 | 151,88 | 6M | 1.581 |
| 06/05/2019 | -1,05% | -1,59 | 150,22 | 151,81 | 150,22 | 152,00 | 5M | 1.948 |
| 03/05/2019 | -0,12% | -0,19 | 151,81 | 151,97 | 151,50 | 152,00 | 5M | 2.049 |
| 02/05/2019 | -0,12% | -0,18 | 152,00 | 151,51 | 151,01 | 152,18 | 6M | 1.868 |
| 30/04/2019 | 0,45% | 0,68 | 152,18 | 152,01 | 150,12 | 152,74 | 5M | 2.617 |
| 29/04/2019 | -0,72% | -1,10 | 151,50 | 152,60 | 151,02 | 152,60 | 5M | 2.717 |
| 26/04/2019 | 0,00% | 0,00 | 152,60 | 152,59 | 152,20 | 152,60 | 3M | 2.108 |
| 25/04/2019 | 0,39% | 0,60 | 152,60 | 152,00 | 152,00 | 152,60 | 2M | 1.330 |
| 24/04/2019 | -0,33% | -0,50 | 152,00 | 152,50 | 151,60 | 152,50 | 2M | 1.920 |
| 23/04/2019 | 0,33% | 0,50 | 152,50 | 152,02 | 151,50 | 152,50 | 3M | 1.563 |
Date,Open,High,Low,Close,Volume
13-Sep-19,156.00,156.48,155.56,155.76,4736025
12-Sep-19,155.87,156.50,154.80,155.50,9649648
11-Sep-19,156.00,156.44,154.80,155.35,5908464
10-Sep-19,156.49,156.70,155.00,155.78,7668336
09-Sep-19,156.20,156.70,155.95,156.50,5400735
06-Sep-19,156.70,156.70,156.33,156.40,7195392
05-Sep-19,156.30,156.80,155.95,156.50,6556904
04-Sep-19,155.98,156.89,155.52,156.30,7230697
03-Sep-19,156.16,156.49,155.40,156.00,15094995
02-Sep-19,156.99,156.99,154.18,155.50,10866113
30-Aug-19,157.98,158.47,157.80,158.20,6129009
29-Aug-19,158.00,158.00,157.12,157.99,4223475
28-Aug-19,157.94,158.00,157.32,158.00,5272825
27-Aug-19,157.00,158.22,156.00,157.80,5312464
26-Aug-19,158.64,158.64,155.21,157.00,6176852
23-Aug-19,158.80,158.90,157.77,158.70,7811567
22-Aug-19,159.70,159.99,157.40,158.90,4461158
21-Aug-19,157.11,159.70,157.11,159.70,5110510
20-Aug-19,156.89,157.10,156.00,157.10,5319520
19-Aug-19,156.00,156.97,156.00,156.90,5102772
16-Aug-19,155.94,156.00,155.20,156.00,6184569
15-Aug-19,155.00,155.95,154.85,155.95,6102060
14-Aug-19,155.25,155.99,155.00,155.00,5044041
13-Aug-19,155.40,156.30,153.50,154.01,6594129
12-Aug-19,154.80,155.40,154.50,155.40,6160294
09-Aug-19,154.16,155.50,154.16,154.40,5101745
08-Aug-19,154.47,154.94,154.00,154.12,5033399
07-Aug-19,154.58,154.60,154.01,154.49,6989290
06-Aug-19,153.89,154.60,153.50,154.60,6237593
05-Aug-19,154.29,154.39,152.53,153.80,9802459
02-Aug-19,152.89,154.10,152.88,154.10,8284676
01-Aug-19,153.25,153.25,152.00,152.78,7113760
31-Jul-19,152.79,153.49,152.55,153.49,5234450
30-Jul-19,152.59,152.85,152.12,152.85,7246951
29-Jul-19,152.06,152.65,152.02,152.65,14726346
26-Jul-19,151.22,152.29,150.90,152.00,7950090
25-Jul-19,152.43,152.63,149.98,150.01,7294353
24-Jul-19,152.30,152.46,151.90,152.46,6602238
23-Jul-19,152.40,152.45,151.81,152.20,5088501
22-Jul-19,152.39,152.40,151.56,152.40,8624841
19-Jul-19,152.49,152.53,151.62,152.40,6043808
18-Jul-19,152.43,152.50,152.00,152.50,6412213
17-Jul-19,152.30,152.50,152.13,152.45,7175989
16-Jul-19,152.47,152.50,151.75,152.50,7664773
15-Jul-19,152.32,152.61,151.60,152.50,7044005
12-Jul-19,151.80,152.31,150.89,152.30,7802948
11-Jul-19,152.51,152.70,151.16,151.40,8143236
10-Jul-19,152.69,152.70,151.01,152.47,8804761
08-Jul-19,152.98,152.98,152.10,152.70,6307936
05-Jul-19,153.00,153.00,152.00,152.99,6674780
04-Jul-19,154.00,154.00,150.20,153.00,17210055
03-Jul-19,155.00,158.49,154.96,156.00,5424732
02-Jul-19,155.47,155.47,154.60,155.00,4283469
01-Jul-19,153.74,155.50,153.50,155.50,3220014
28-Jun-19,153.49,154.50,153.00,154.23,2882617
27-Jun-19,152.83,153.61,152.00,152.60,3598237
26-Jun-19,152.58,152.87,152.02,152.87,4430795
25-Jun-19,152.50,152.99,151.80,152.60,5158575
24-Jun-19,152.00,154.30,151.62,152.50,5036060
21-Jun-19,151.80,152.39,151.11,152.00,5354915
19-Jun-19,151.81,152.00,151.00,151.70,6005432
18-Jun-19,151.00,152.88,150.53,152.00,4702160
17-Jun-19,151.64,151.80,150.50,151.00,3835709
14-Jun-19,150.50,151.80,150.50,151.00,4860990
13-Jun-19,150.65,151.79,150.01,151.00,5680750
12-Jun-19,150.69,151.60,150.01,150.46,4548028
11-Jun-19,152.61,152.87,150.00,150.00,9101800
10-Jun-19,152.00,152.61,151.25,152.50,4368547
07-Jun-19,151.97,152.47,151.14,152.00,8570241
06-Jun-19,153.15,153.64,151.80,152.20,5359986
05-Jun-19,154.84,154.84,152.75,153.00,5750205
04-Jun-19,155.55,157.70,154.07,154.85,5166499
03-Jun-19,154.26,155.49,154.10,155.39,3521109
31-May-19,154.38,155.00,154.00,155.00,2829793
30-May-19,153.80,154.70,153.25,154.39,2278163
29-May-19,153.06,153.90,152.50,153.90,3145446
28-May-19,152.38,153.30,152.12,152.71,2685253
27-May-19,152.22,152.40,152.01,152.38,2590099
24-May-19,152.82,153.33,152.06,152.20,2671276
23-May-19,152.67,152.99,151.63,151.71,2391460
22-May-19,152.20,152.50,151.55,152.50,3597442
21-May-19,152.50,152.80,152.13,152.29,3277127
20-May-19,152.30,153.50,152.25,152.40,3175381
17-May-19,153.25,153.60,152.15,152.20,3092151
16-May-19,151.79,153.67,151.56,153.19,5042583
15-May-19,151.44,151.80,151.03,151.80,4332669
14-May-19,151.50,151.79,150.52,150.99,3774298
13-May-19,151.79,151.79,150.31,151.33,2982834
10-May-19,151.27,151.79,151.00,151.35,3597497
09-May-19,151.78,151.78,151.01,151.38,3214519
08-May-19,151.88,151.98,151.00,151.80,3522379
07-May-19,151.29,151.88,151.11,151.88,5525326
06-May-19,151.81,152.00,150.22,150.22,4918821
03-May-19,151.97,152.00,151.50,151.81,5340836
02-May-19,151.51,152.18,151.01,152.00,5723794
30-Apr-19,152.01,152.74,150.12,152.18,4642912
29-Apr-19,152.60,152.60,151.02,151.50,4505788
26-Apr-19,152.59,152.60,152.20,152.60,3258834
25-Apr-19,152.00,152.60,152.00,152.60,2324764
24-Apr-19,152.50,152.50,151.60,152.00,2494843
23-Apr-19,152.02,152.50,151.50,152.50,3041035
22-Apr-19,151.69,152.60,151.01,152.00,3041035
18-Apr-19,150.25,151.50,150.25,151.50,3041035
17-Apr-19,150.44,151.41,150.01,150.25,3041035
16-Apr-19,152.78,152.80,149.00,149.01,3041035
15-Apr-19,151.95,152.90,151.10,152.80,3041035
12-Apr-19,151.93,152.00,150.00,151.41,3041035
11-Apr-19,150.76,151.96,150.00,151.85,3041035
10-Apr-19,151.00,152.00,150.41,152.00,3041035
09-Apr-19,150.98,151.00,150.02,150.98,3041035
08-Apr-19,150.00,151.99,150.00,150.20,3041035
05-Apr-19,150.64,150.65,149.80,149.80,3041035
04-Apr-19,151.01,151.50,149.99,150.11,3041035
03-Apr-19,151.61,152.00,150.03,150.52,3041035
02-Apr-19,152.99,153.00,151.19,151.19,3041035
01-Apr-19,155.49,155.49,151.00,153.00,3041035
29-Mar-19,154.89,155.99,152.54,152.54,3041035
28-Mar-19,153.90,156.70,152.30,153.50,3041035
27-Mar-19,156.00,157.98,153.01,154.00,3041035
26-Mar-19,153.74,156.00,153.74,156.00,3041035
25-Mar-19,153.00,153.91,152.12,153.70,3041035
22-Mar-19,152.88,153.79,152.58,152.93,3041035
21-Mar-19,152.87,152.90,152.02,152.88,3041035
20-Mar-19,152.99,153.49,152.00,152.90,3041035
19-Mar-19,152.26,155.14,152.26,152.75,3041035
18-Mar-19,154.00,155.99,154.00,155.50,3041035
15-Mar-19,151.99,154.88,151.22,154.00,3041035
14-Mar-19,152.00,152.50,151.01,151.75,3041035
13-Mar-19,153.00,153.70,150.13,151.90,3041035
12-Mar-19,153.01,153.70,150.84,152.20,3041035
11-Mar-19,154.96,155.79,152.51,153.00,3041035
08-Mar-19,154.40,155.74,153.40,153.40,3041035
07-Mar-19,153.90,154.39,152.52,154.30,3041035
06-Mar-19,152.99,153.90,152.03,153.20,3041035
*exoneração de responsabilidade