Cotação atual, histórico e gráfico do papel: KNHF11

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 KNHF11:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
02/01/2026	-1,10%	-1,06	95,05	96,00	94,32	96,11	2M	3.165
30/12/2025	0,86%	0,82	96,11	95,50	95,30	96,19	4M	7.375
29/12/2025	0,94%	0,89	95,29	94,42	94,41	95,29	4M	4.830
26/12/2025	0,20%	0,19	94,40	94,78	94,03	94,78	4M	5.201
23/12/2025	0,90%	0,84	94,21	93,37	93,37	94,42	5M	4.792
22/12/2025	0,42%	0,39	93,37	93,46	92,96	93,89	7M	6.566
19/12/2025	-0,33%	-0,31	92,98	93,75	92,91	94,38	10M	10.125

18/12/2025	-0,13%	-0,12	93,29	93,41	92,87	93,79	6M	6.222
17/12/2025	-0,10%	-0,09	93,41	93,49	93,10	93,80	3M	4.528
16/12/2025	0,27%	0,25	93,50	93,26	93,26	93,79	4M	4.533
15/12/2025	0,21%	0,20	93,25	93,25	93,06	93,70	4M	5.979
12/12/2025	0,05%	0,05	93,05	93,00	93,00	93,64	3M	4.818
11/12/2025	-0,18%	-0,17	93,00	93,57	92,76	93,57	4M	3.981
10/12/2025	-0,04%	-0,04	93,17	93,34	92,91	93,55	12M	7.873
09/12/2025	-0,25%	-0,23	93,21	93,44	92,58	93,70	13M	4.530
08/12/2025	0,15%	0,14	93,44	93,38	92,78	93,61	4M	5.190
05/12/2025	-0,19%	-0,18	93,30	93,45	92,55	93,82	3M	7.402
04/12/2025	0,77%	0,71	93,48	92,77	92,61	93,94	3M	3.024
03/12/2025	0,18%	0,17	92,77	92,60	92,06	92,77	3M	3.317
02/12/2025	0,65%	0,60	92,60	92,58	92,01	92,60	5M	3.920
01/12/2025	-1,08%	-1,00	92,00	92,20	91,50	92,51	3M	4.064
28/11/2025	0,68%	0,63	93,00	92,39	92,39	93,00	3M	8.223
27/11/2025	0,49%	0,45	92,37	92,33	91,90	92,37	3M	5.295
26/11/2025	0,02%	0,02	91,92	91,90	91,64	92,34	3M	6.971
25/11/2025	0,15%	0,14	91,90	92,08	91,67	92,13	3M	4.823
24/11/2025	-0,29%	-0,27	91,76	92,05	91,63	92,16	4M	5.204
21/11/2025	0,36%	0,33	92,03	91,76	91,58	92,20	3M	4.968
19/11/2025	0,37%	0,34	91,70	91,39	91,32	91,80	2M	3.848
18/11/2025	-0,37%	-0,34	91,36	92,05	91,24	92,26	4M	3.278
17/11/2025	-0,10%	-0,09	91,70	91,79	91,57	92,24	4M	7.928
14/11/2025	0,53%	0,48	91,79	91,31	91,08	91,79	4M	5.865
13/11/2025	-0,40%	-0,37	91,31	91,68	91,07	91,68	4M	4.592
12/11/2025	-0,01%	-0,01	91,68	91,72	91,22	91,88	4M	4.084
11/11/2025	-0,21%	-0,19	91,69	91,91	91,20	92,04	3M	4.330
10/11/2025	-0,12%	-0,11	91,88	92,05	91,42	92,05	6M	8.399
07/11/2025	-0,23%	-0,21	91,99	92,13	91,52	92,56	3M	5.622
06/11/2025	0,11%	0,10	92,20	92,56	92,01	92,77	3M	3.794
05/11/2025	0,08%	0,07	92,10	92,03	92,02	92,63	2M	4.409
04/11/2025	-0,13%	-0,12	92,03	92,21	91,89	92,54	3M	5.077
03/11/2025	-1,30%	-1,21	92,15	92,86	91,70	92,86	3M	2.457
31/10/2025	0,51%	0,47	93,36	93,73	93,02	93,79	3M	5.399
30/10/2025	-0,51%	-0,48	92,89	93,70	92,79	93,70	2M	2.565
29/10/2025	0,09%	0,08	93,37	93,30	93,00	93,92	3M	3.509
28/10/2025	0,13%	0,12	93,29	93,01	92,82	93,73	3M	4.954
27/10/2025	0,19%	0,18	93,17	93,59	92,59	93,78	5M	8.514
24/10/2025	0,12%	0,11	92,99	92,76	92,50	93,59	2M	3.499
23/10/2025	0,06%	0,06	92,88	92,79	92,15	93,25	2M	4.724
22/10/2025	0,13%	0,12	92,82	92,70	92,03	92,98	5M	4.668
21/10/2025	-0,14%	-0,13	92,70	92,84	92,56	93,38	3M	6.070
20/10/2025	0,19%	0,18	92,83	92,95	92,61	93,43	4M	4.960
17/10/2025	0,11%	0,10	92,65	93,19	92,57	93,44	2M	7.600
16/10/2025	-1,02%	-0,95	92,55	93,50	92,45	93,50	3M	4.511
15/10/2025	1,00%	0,93	93,50	93,01	92,59	93,59	3M	6.684
14/10/2025	0,15%	0,14	92,57	92,88	92,25	93,16	2M	3.575
13/10/2025	0,41%	0,38	92,43	92,50	92,00	92,80	3M	4.992
10/10/2025	-0,05%	-0,05	92,05	92,31	92,00	92,80	3M	5.786
09/10/2025	-0,72%	-0,67	92,10	92,77	91,72	93,01	3M	4.998
08/10/2025	0,28%	0,26	92,77	92,65	92,50	93,29	2M	4.060
07/10/2025	-0,18%	-0,17	92,51	92,67	92,02	92,67	3M	5.372
06/10/2025	-0,16%	-0,15	92,68	92,83	92,00	93,35	5M	5.762
03/10/2025	-0,59%	-0,55	92,83	93,38	92,82	93,93	4M	5.509
02/10/2025	-0,29%	-0,27	93,38	94,00	92,55	94,16	4M	5.241
01/10/2025	-1,50%	-1,43	93,65	93,95	93,00	94,48	5M	6.092
30/09/2025	0,61%	0,58	95,08	94,01	94,01	96,13	4M	8.803
29/09/2025	0,80%	0,75	94,50	93,81	93,67	94,90	3M	7.797
26/09/2025	0,54%	0,50	93,75	93,51	93,40	93,99	2M	4.662
25/09/2025	0,43%	0,40	93,25	93,00	92,79	93,61	3M	4.658
24/09/2025	-0,09%	-0,08	92,85	92,99	92,21	93,49	4M	6.125
23/09/2025	0,23%	0,21	92,93	93,64	92,70	93,64	2M	4.726
22/09/2025	-0,09%	-0,08	92,72	92,80	92,62	93,66	3M	6.536
19/09/2025	0,56%	0,52	92,80	92,21	92,21	93,69	3M	6.809
18/09/2025	-1,30%	-1,22	92,28	93,87	92,09	93,87	3M	4.372
17/09/2025	0,13%	0,12	93,50	93,75	92,95	93,75	2M	3.411
16/09/2025	-0,01%	-0,01	93,38	92,86	92,48	93,66	4M	8.675
15/09/2025	1,89%	1,73	93,39	91,84	91,61	93,39	4M	5.582
12/09/2025	0,59%	0,54	91,66	91,70	91,03	91,85	3M	5.587
11/09/2025	-0,28%	-0,26	91,12	91,38	91,00	91,83	2M	2.460
10/09/2025	0,71%	0,64	91,38	90,99	90,74	91,48	2M	6.278
09/09/2025	-0,06%	-0,05	90,74	90,74	90,05	90,99	3M	8.299
08/09/2025	0,65%	0,59	90,79	90,20	90,20	91,08	2M	4.475
05/09/2025	-0,03%	-0,03	90,20	90,23	89,98	90,68	3M	7.335
04/09/2025	0,74%	0,66	90,23	89,57	89,43	90,36	3M	4.466
03/09/2025	0,43%	0,38	89,57	89,42	89,21	89,85	3M	6.661
02/09/2025	-1,06%	-0,96	89,19	90,09	88,82	90,40	9M	10.379
01/09/2025	-1,56%	-1,43	90,15	91,49	89,59	91,49	5M	5.069
29/08/2025	0,09%	0,08	91,58	91,50	91,00	91,74	2M	7.595
28/08/2025	1,19%	1,08	91,50	90,50	90,21	91,50	2M	2.336
27/08/2025	0,27%	0,24	90,42	90,15	89,85	90,52	3M	5.661
26/08/2025	0,32%	0,29	90,18	89,89	89,50	90,69	2M	5.115
25/08/2025	-0,28%	-0,25	89,89	90,05	89,81	90,70	3M	8.289
22/08/2025	0,22%	0,20	90,14	89,85	89,76	90,15	4M	11.520
21/08/2025	-0,24%	-0,22	89,94	90,16	89,73	90,19	3M	2.952
20/08/2025	0,01%	0,01	90,16	90,49	90,07	90,50	2M	5.139
19/08/2025	-0,33%	-0,30	90,15	90,45	90,07	90,86	3M	5.870
18/08/2025	0,10%	0,09	90,45	90,80	90,22	91,64	5M	7.952
15/08/2025	0,29%	0,26	90,36	90,97	90,25	91,19	2M	3.466
14/08/2025	-0,39%	-0,35	90,10	90,46	90,01	91,75	3M	4.459
13/08/2025	0,01%	0,01	90,45	90,43	90,27	91,37	5M	3.988
12/08/2025	-0,12%	-0,11	90,44	90,55	90,25	90,74	1M	3.664
11/08/2025	-0,15%	-0,14	90,55	90,69	89,55	90,76	4M	6.410
08/08/2025	1,21%	1,08	90,69	90,20	89,45	90,76	4M	8.207
07/08/2025	0,27%	0,24	89,61	89,73	88,53	90,26	4M	5.158
06/08/2025	-0,21%	-0,19	89,37	89,22	88,96	90,01	3M	3.810
05/08/2025	-0,78%	-0,70	89,56	90,00	89,06	90,20	4M	6.176
04/08/2025	1,53%	1,36	90,26	89,26	89,26	91,20	7M	10.599
01/08/2025	-2,52%	-2,30	88,90	90,89	87,94	90,99	8M	8.674
31/07/2025	0,75%	0,68	91,20	90,56	90,56	91,43	3M	3.984
30/07/2025	-0,48%	-0,44	90,52	91,33	90,37	91,33	4M	5.481
29/07/2025	0,18%	0,16	90,96	90,67	90,66	91,45	5M	9.495
28/07/2025	-0,77%	-0,70	90,80	92,10	90,80	92,10	2M	5.184
25/07/2025	0,28%	0,26	91,50	91,80	90,80	91,80	2M	5.660
24/07/2025	-0,80%	-0,74	91,24	91,74	90,80	92,58	3M	6.500
23/07/2025	0,23%	0,21	91,98	91,77	91,70	92,65	3M	8.024
22/07/2025	-0,25%	-0,23	91,77	92,29	91,51	92,76	2M	3.833
21/07/2025	-1,08%	-1,00	92,00	93,01	91,77	93,03	4M	10.400
18/07/2025	0,24%	0,22	93,00	93,40	92,70	93,40	3M	9.570
17/07/2025	0,03%	0,03	92,78	93,49	92,61	93,49	2M	7.177
16/07/2025	0,01%	0,01	92,75	92,69	92,51	93,49	3M	4.263
15/07/2025	0,25%	0,23	92,74	93,01	92,63	93,49	2M	4.831
14/07/2025	-0,84%	-0,78	92,51	93,90	92,51	93,90	2M	6.047
11/07/2025	0,84%	0,78	93,29	92,65	92,25	93,49	3M	7.709
10/07/2025	-0,12%	-0,11	92,51	92,62	92,01	93,10	4M	2.603
09/07/2025	-0,18%	-0,17	92,62	92,86	92,50	93,70	3M	2.745
08/07/2025	0,80%	0,74	92,79	92,05	92,00	93,29	5M	4.474
07/07/2025	0,49%	0,45	92,05	91,71	91,71	93,50	5M	8.312
04/07/2025	-0,79%	-0,73	91,60	92,33	91,60	92,97	4M	5.488
03/07/2025	-1,10%	-1,03	92,33	93,29	92,17	93,29	3M	4.667
02/07/2025	2,83%	2,57	93,36	91,02	91,02	93,95	21M	11.078
01/07/2025	-1,72%	-1,59	90,79	93,48	90,57	93,48	5M	6.520
27/06/2025	1,09%	1,00	92,38	91,36	91,26	92,38	3M	5.050
26/06/2025	0,30%	0,27	91,38	91,00	90,83	92,00	3M	4.246
25/06/2025	0,33%	0,30	91,11	90,82	90,81	91,50	2M	5.556
24/06/2025	-0,49%	-0,45	90,81	91,40	90,72	91,62	1M	2.415
23/06/2025	-	-	91,26	91,14	90,56	91,67	3M	8.101

Date,Open,High,Low,Close,Volume
02-Jan-26,96.00,96.11,94.32,95.05,2471925
30-Dec-25,95.50,96.19,95.30,96.11,4231054
29-Dec-25,94.42,95.29,94.41,95.29,4028017
26-Dec-25,94.78,94.78,94.03,94.40,3618359
23-Dec-25,93.37,94.42,93.37,94.21,4974069
22-Dec-25,93.46,93.89,92.96,93.37,6535681
19-Dec-25,93.75,94.38,92.91,92.98,10428107
18-Dec-25,93.41,93.79,92.87,93.29,5610077
17-Dec-25,93.49,93.80,93.10,93.41,2975455
16-Dec-25,93.26,93.79,93.26,93.50,4036251
15-Dec-25,93.25,93.70,93.06,93.25,4244671
12-Dec-25,93.00,93.64,93.00,93.05,3209078
11-Dec-25,93.57,93.57,92.76,93.00,3504714
10-Dec-25,93.34,93.55,92.91,93.17,11791584
09-Dec-25,93.44,93.70,92.58,93.21,12587291
08-Dec-25,93.38,93.61,92.78,93.44,3606154
05-Dec-25,93.45,93.82,92.55,93.30,3227922
04-Dec-25,92.77,93.94,92.61,93.48,3126188
03-Dec-25,92.60,92.77,92.06,92.77,3254644
02-Dec-25,92.58,92.60,92.01,92.60,4538373
01-Dec-25,92.20,92.51,91.50,92.00,3464958
28-Nov-25,92.39,93.00,92.39,93.00,2794423
27-Nov-25,92.33,92.37,91.90,92.37,2634320
26-Nov-25,91.90,92.34,91.64,91.92,3410907
25-Nov-25,92.08,92.13,91.67,91.90,2965793
24-Nov-25,92.05,92.16,91.63,91.76,3563981
21-Nov-25,91.76,92.20,91.58,92.03,2724124
19-Nov-25,91.39,91.80,91.32,91.70,2489022
18-Nov-25,92.05,92.26,91.24,91.36,4064961
17-Nov-25,91.79,92.24,91.57,91.70,3692834
14-Nov-25,91.31,91.79,91.08,91.79,3764000
13-Nov-25,91.68,91.68,91.07,91.31,3686735
12-Nov-25,91.72,91.88,91.22,91.68,3670379
11-Nov-25,91.91,92.04,91.20,91.69,3265811
10-Nov-25,92.05,92.05,91.42,91.88,5916228
07-Nov-25,92.13,92.56,91.52,91.99,3336795
06-Nov-25,92.56,92.77,92.01,92.20,3427334
05-Nov-25,92.03,92.63,92.02,92.10,2243153
04-Nov-25,92.21,92.54,91.89,92.03,2814257
03-Nov-25,92.86,92.86,91.70,92.15,3027690
31-Oct-25,93.73,93.79,93.02,93.36,3095717
30-Oct-25,93.70,93.70,92.79,92.89,2049221
29-Oct-25,93.30,93.92,93.00,93.37,3058263
28-Oct-25,93.01,93.73,92.82,93.29,3085630
27-Oct-25,93.59,93.78,92.59,93.17,4934345
24-Oct-25,92.76,93.59,92.50,92.99,2035957
23-Oct-25,92.79,93.25,92.15,92.88,1902949
22-Oct-25,92.70,92.98,92.03,92.82,4734183
21-Oct-25,92.84,93.38,92.56,92.70,3143880
20-Oct-25,92.95,93.43,92.61,92.83,3992708
17-Oct-25,93.19,93.44,92.57,92.65,2241155
16-Oct-25,93.50,93.50,92.45,92.55,3213434
15-Oct-25,93.01,93.59,92.59,93.50,3444977
14-Oct-25,92.88,93.16,92.25,92.57,2084947
13-Oct-25,92.50,92.80,92.00,92.43,2776229
10-Oct-25,92.31,92.80,92.00,92.05,2763973
09-Oct-25,92.77,93.01,91.72,92.10,3057254
08-Oct-25,92.65,93.29,92.50,92.77,1911383
07-Oct-25,92.67,92.67,92.02,92.51,2890498
06-Oct-25,92.83,93.35,92.00,92.68,4500099
03-Oct-25,93.38,93.93,92.82,92.83,3961361
02-Oct-25,94.00,94.16,92.55,93.38,3550059
01-Oct-25,93.95,94.48,93.00,93.65,4979685
30-Sep-25,94.01,96.13,94.01,95.08,4425116
29-Sep-25,93.81,94.90,93.67,94.50,3382458
26-Sep-25,93.51,93.99,93.40,93.75,2355363
25-Sep-25,93.00,93.61,92.79,93.25,2763476
24-Sep-25,92.99,93.49,92.21,92.85,4179155
23-Sep-25,93.64,93.64,92.70,92.93,2492342
22-Sep-25,92.80,93.66,92.62,92.72,3276405
19-Sep-25,92.21,93.69,92.21,92.80,2934037
18-Sep-25,93.87,93.87,92.09,92.28,3153691
17-Sep-25,93.75,93.75,92.95,93.50,1888639
16-Sep-25,92.86,93.66,92.48,93.38,3658611
15-Sep-25,91.84,93.39,91.61,93.39,4381552
12-Sep-25,91.70,91.85,91.03,91.66,2891100
11-Sep-25,91.38,91.83,91.00,91.12,2071965
10-Sep-25,90.99,91.48,90.74,91.38,2499331
09-Sep-25,90.74,90.99,90.05,90.74,2686857
08-Sep-25,90.20,91.08,90.20,90.79,2203968
05-Sep-25,90.23,90.68,89.98,90.20,2597672
04-Sep-25,89.57,90.36,89.43,90.23,2962287
03-Sep-25,89.42,89.85,89.21,89.57,2602808
02-Sep-25,90.09,90.40,88.82,89.19,8765874
01-Sep-25,91.49,91.49,89.59,90.15,4780242
29-Aug-25,91.50,91.74,91.00,91.58,2091343
28-Aug-25,90.50,91.50,90.21,91.50,2190509
27-Aug-25,90.15,90.52,89.85,90.42,3205119
26-Aug-25,89.89,90.69,89.50,90.18,2441627
25-Aug-25,90.05,90.70,89.81,89.89,2618086
22-Aug-25,89.85,90.15,89.76,90.14,4378292
21-Aug-25,90.16,90.19,89.73,89.94,2537152
20-Aug-25,90.49,90.50,90.07,90.16,2044783
19-Aug-25,90.45,90.86,90.07,90.15,2799057
18-Aug-25,90.80,91.64,90.22,90.45,4618742
15-Aug-25,90.97,91.19,90.25,90.36,1837789
14-Aug-25,90.46,91.75,90.01,90.10,3206059
13-Aug-25,90.43,91.37,90.27,90.45,5063757
12-Aug-25,90.55,90.74,90.25,90.44,1341998
11-Aug-25,90.69,90.76,89.55,90.55,3779251
08-Aug-25,90.20,90.76,89.45,90.69,4459066
07-Aug-25,89.73,90.26,88.53,89.61,3694102
06-Aug-25,89.22,90.01,88.96,89.37,3048154
05-Aug-25,90.00,90.20,89.06,89.56,4336435
04-Aug-25,89.26,91.20,89.26,90.26,7169402
01-Aug-25,90.89,90.99,87.94,88.90,8179453
31-Jul-25,90.56,91.43,90.56,91.20,2643951
30-Jul-25,91.33,91.33,90.37,90.52,3725177
29-Jul-25,90.67,91.45,90.66,90.96,4574016
28-Jul-25,92.10,92.10,90.80,90.80,2003124
25-Jul-25,91.80,91.80,90.80,91.50,2120488
24-Jul-25,91.74,92.58,90.80,91.24,2924139
23-Jul-25,91.77,92.65,91.70,91.98,2652441
22-Jul-25,92.29,92.76,91.51,91.77,2281247
21-Jul-25,93.01,93.03,91.77,92.00,3786105
18-Jul-25,93.40,93.40,92.70,93.00,2781500
17-Jul-25,93.49,93.49,92.61,92.78,1741563
16-Jul-25,92.69,93.49,92.51,92.75,2582991
15-Jul-25,93.01,93.49,92.63,92.74,1717590
14-Jul-25,93.90,93.90,92.51,92.51,2242020
11-Jul-25,92.65,93.49,92.25,93.29,3009960
10-Jul-25,92.62,93.10,92.01,92.51,4258007
09-Jul-25,92.86,93.70,92.50,92.62,3492198
08-Jul-25,92.05,93.29,92.00,92.79,4572175
07-Jul-25,91.71,93.50,91.71,92.05,4971342
04-Jul-25,92.33,92.97,91.60,91.60,4120132
03-Jul-25,93.29,93.29,92.17,92.33,3176576
02-Jul-25,91.02,93.95,91.02,93.36,21034714
01-Jul-25,93.48,93.48,90.57,90.79,5473206
27-Jun-25,91.36,92.38,91.26,92.38,2708726
26-Jun-25,91.00,92.00,90.83,91.38,2691672
25-Jun-25,90.82,91.50,90.81,91.11,2164417
24-Jun-25,91.40,91.62,90.72,90.81,1231115
23-Jun-25,91.14,91.67,90.56,91.26,3144100

*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: KNHF11