ibovX - histórico, cotações e gráficos BOVESPA, maiores baixas bovespa, maiores altas bovespa, Cotações moedas e criptomoedas Bitcoin BTC, Ethereum ETH, Cardano ADA e muito mais

cotações, gráficos e mais...

login
papéis

papéis
mais

Cotação atual, histórico e gráfico do papel: KNHF11

compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos

Papel:
Quantidade de pregões:
Período:


adicionar papel a sua lista


-

Cotação atual: (-)
carregando cotação

Cotação Variação % Variação
- - -
Abertura Mínimo Máximo
- - -
candle  |  linear  |  OHLC    MM1   MM2



DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
26/04/20240,26%0,26100,61100,58100,35101,352M2.338
25/04/2024-0,55%-0,55100,35100,60100,11101,453M1.789
24/04/20240,20%0,20100,90101,01100,63101,632M859
23/04/2024-0,20%-0,20100,70100,90100,70101,701M471
22/04/2024-0,84%-0,85100,90101,75100,90101,75974K766
19/04/2024-0,25%-0,25101,75102,00101,13102,142M1.751
18/04/2024-0,06%-0,06102,00102,07101,57102,331M707
17/04/2024-0,04%-0,04102,06101,99101,69102,302M2.890
16/04/20240,78%0,79102,10101,52101,20102,452M1.027
15/04/2024-1,03%-1,05101,31102,30101,31102,432M906
12/04/20240,26%0,27102,36102,00101,85102,422M2.724
11/04/2024-0,51%-0,52102,09102,61101,70102,754M869
10/04/2024-0,19%-0,20102,61102,78102,38102,782M1.553
09/04/2024-0,02%-0,02102,81103,05102,49103,892M962
08/04/2024-1,29%-1,34102,83104,00102,81104,133M2.566
05/04/20241,75%1,79104,17102,26102,26106,007M3.851
04/04/2024-0,12%-0,12102,38102,70102,13102,70524K517
03/04/2024-0,16%-0,16102,50102,66102,42102,84721K252
02/04/20240,02%0,02102,66102,64101,99102,801M517
01/04/2024-0,20%-0,21102,64103,00102,16103,001M1.054
28/03/20240,12%0,12102,85102,73102,36103,501M665
27/03/2024-0,41%-0,42102,73103,15102,21103,15991K586
26/03/20240,69%0,71103,15102,64102,00103,963M3.571
25/03/20240,68%0,69102,44101,75101,75102,441M945
22/03/2024-0,25%-0,26101,75101,99101,63102,002M1.673
21/03/2024-0,59%-0,61102,01102,12101,88102,681M1.698
20/03/20240,71%0,72102,62101,86101,65102,871M3.185
19/03/2024-0,42%-0,43101,90102,33101,78102,331M719
18/03/20240,32%0,33102,33102,01101,70102,49779K610
15/03/2024-0,11%-0,11102,00102,10101,75102,102M2.403
14/03/20240,16%0,16102,11101,95101,82102,262M728
13/03/20240,00%0,00101,95102,12101,64102,303M772
12/03/2024-0,20%-0,20101,95102,30101,95103,302M1.395
11/03/2024-1,07%-1,10102,15103,35102,15103,351M322
08/03/20240,16%0,16103,25103,25102,03103,252M2.563
07/03/2024-1,80%-1,89103,09103,01102,86104,552M933
06/03/20242,82%2,88104,98102,10101,68107,4810M4.286
05/03/20240,29%0,30102,10101,80101,65102,26921K135
04/03/2024-0,04%-0,04101,80101,95101,61102,001M261
01/03/2024-1,68%-1,74101,84103,11100,11103,484M1.398
29/02/20240,13%0,13103,58103,45102,81103,902M1.907
28/02/20240,52%0,54103,45102,95102,85103,462M2.035
27/02/2024-0,05%-0,05102,91103,39102,80103,462M441
26/02/2024-0,46%-0,48102,96103,02102,92103,461M1.354
23/02/20240,51%0,52103,44103,80102,93103,801M961
22/02/2024-0,08%-0,08102,92103,01102,75103,892M1.668
21/02/2024-0,02%-0,02103,00103,01102,73103,992M3.111
20/02/2024-0,23%-0,24103,02103,20102,73103,231M4.075
19/02/20240,20%0,21103,26103,05102,83103,391M206
16/02/2024-0,08%-0,08103,05102,76102,64103,423M840
15/02/20240,65%0,67103,13102,51102,51103,652M456
14/02/2024-0,28%-0,29102,46102,75102,25102,751M538
09/02/2024-0,27%-0,28102,75103,00102,50103,602M794
08/02/2024-0,42%-0,43103,03103,45102,23103,933M2.571
07/02/2024-0,06%-0,06103,46103,52103,21103,952M3.334
06/02/2024-0,14%-0,15103,52103,67103,50103,67534K335
05/02/20240,07%0,07103,67103,60103,40103,72682K416
02/02/20240,09%0,09103,60103,99103,32103,99525K701
01/02/2024-2,16%-2,29103,51104,88102,86104,882M628
31/01/20241,21%1,26105,80104,90104,60105,802M1.024
30/01/20240,15%0,16104,54104,42103,95104,983M3.170
29/01/20240,27%0,28104,38104,19104,11104,681M2.713
26/01/20240,04%0,04104,10104,06103,90104,251M1.853
25/01/20240,06%0,06104,06104,00103,77104,351M2.186
24/01/2024-0,48%-0,50104,00104,50103,80104,502M1.247
23/01/2024-0,05%-0,05104,50104,55103,97104,572M803
22/01/20240,13%0,14104,55104,41104,41104,60564K1.046
19/01/20240,31%0,32104,41104,09104,00104,842M1.976
18/01/2024-0,11%-0,11104,09104,20104,02104,35719K2.782
17/01/20240,05%0,05104,20104,18104,01104,351M2.633
16/01/20240,54%0,56104,15104,22103,61104,22617K305
15/01/2024-0,34%-0,35103,59103,94103,59104,231M375
12/01/2024-0,14%-0,15103,94104,00103,64104,00479K287
11/01/20240,03%0,03104,09104,06103,90104,32511K703
10/01/2024-0,23%-0,24104,06104,29103,68104,371M546
09/01/20240,00%0,00104,30104,30103,88104,30704K274
08/01/2024-0,13%-0,14104,30104,60104,01104,62476K365
05/01/20240,19%0,20104,44104,24104,00105,401M399
04/01/20240,41%0,43104,24104,08103,00104,871M267
03/01/2024-0,76%-0,79103,81104,60103,07104,89754K167
02/01/2024-1,77%-1,88104,60105,47104,01105,47569K144
28/12/20230,44%0,47106,48107,20106,01107,20345K285
27/12/20230,76%0,80106,01105,21105,21107,502M925
26/12/20230,49%0,51105,21104,78103,60105,371M476
22/12/20231,54%1,59104,70103,13102,50104,801M1.085
21/12/2023-0,85%-0,88103,11103,88102,50103,88982K789
20/12/20231,90%1,94103,99102,45102,44104,001M501
19/12/20230,10%0,10102,05103,54101,78103,541M559
18/12/2023-0,97%-1,00101,95103,00101,95103,982M967
15/12/20230,39%0,40102,95102,55102,15105,005M2.877
14/12/20230,40%0,41102,55102,32102,00102,59887K276
13/12/20230,23%0,23102,14102,13101,85102,14706K291
12/12/20230,03%0,03101,91101,88101,86102,31428K298
11/12/2023-0,12%-0,12101,88102,00101,73102,001M506
08/12/20230,00%0,00102,00102,32101,98102,32161K109
07/12/2023-0,27%-0,28102,00102,26101,83102,39837K279
06/12/2023-0,02%-0,02102,28102,30101,85102,301M362
05/12/2023-0,23%-0,24102,30102,52102,01102,52623K358
04/12/20230,86%0,87102,54101,73101,50102,752M743
01/12/2023-0,99%-1,02101,67101,70101,50102,822M1.266
30/11/20230,78%0,79102,69101,90101,90102,69811K373
29/11/2023-0,03%-0,03101,90101,90101,60102,091M442
28/11/2023-0,07%-0,07101,93102,00101,50102,082M936
27/11/2023-0,20%-0,20102,00102,11101,77102,431M665
24/11/2023-0,21%-0,21102,20102,08101,64102,402M894
23/11/2023-0,13%-0,13102,41102,54101,92103,002M4.162
22/11/2023-0,10%-0,10102,54102,20101,85102,642M519
21/11/20230,64%0,65102,64102,04102,04103,002M531
20/11/2023-0,38%-0,39101,99102,45101,95102,451M732
17/11/20230,08%0,08102,38102,02102,00102,761M587
16/11/20230,29%0,30102,30102,32101,64102,761M509
14/11/20230,10%0,10102,00101,90101,51102,702M2.638
13/11/2023-0,05%-0,05101,90101,95101,31103,25992K883
10/11/20230,15%0,15101,95101,99101,56102,19618K356
09/11/20230,05%0,05101,80101,75100,65101,99801K438
08/11/2023-0,13%-0,13101,75101,88101,38101,88837K344
07/11/20230,04%0,04101,88101,83100,61102,002M779
06/11/2023-0,06%-0,06101,84101,93101,41102,091M1.026
03/11/20230,69%0,70101,90101,20101,01102,511M177
01/11/2023-1,27%-1,30101,20102,00100,50102,992M955
31/10/2023-0,50%-0,51102,50103,11102,20103,872M422
30/10/2023-0,05%-0,05103,01103,06102,39103,65905K334
27/10/20230,35%0,36103,06102,70102,70103,27567K408
26/10/2023-0,35%-0,36102,70103,06102,50103,791M658
25/10/2023-0,14%-0,14103,06103,20102,94103,42743K188
24/10/2023-0,05%-0,05103,20103,36103,20103,42770K112
23/10/2023-0,53%-0,55103,25104,01103,09104,01340K307
20/10/20230,19%0,20103,80103,70103,16104,481M415
19/10/2023-1,81%-1,91103,60105,51103,54105,511M2.709
18/10/20231,94%2,01105,51103,52103,15107,432M415
17/10/20230,00%0,00103,50104,04103,50104,07291K127
16/10/20230,00%0,00103,50103,32103,12104,24660K181
13/10/2023-0,67%-0,70103,50103,90103,13104,14855K765
11/10/2023--104,20103,55103,50104,28362K55


*exoneração de responsabilidade e termos de uso


compartilhe o ibovX
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos


baixe o app do ibovX
app android   app ios

© 2017-2024 ibovX
Todos os direitos reservados. (v4.0.8)
www.ibovx.com.br


Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito
mais...
x
 home  histórico por papel Bovespa  histórico do Ibovespa  maiores baixas Bovespa  maiores altas Bovespa  papéis baixas consecutivas  papéis altas consecutivas  quantidade de altas e baixas %   variação papéis Bovespa  maiores volume Bovespa  maiores negócios Bovespa  IFR papéis Bovespa  volatilidade papéis Bovespa  ETFs Bovespa  BDRs Bovespa  BDRs de ETFs Bovespa  opções - maiores negócios  opções - maiores volumes  opções - data de vencimento  moedas e criptomoedas  meus papéis Bovespa  calcular preço médio ações  candlestick tutorial  sobre o ibovX  contato  remover propagandas
download app android
download app ios
login
x
 editar cadastro  meus papéis Bovespa  remover propagandas  deslogar