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
menu


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
13/02/2025-0,98%-0,7575,5276,3075,0476,955M5.730
12/02/2025-0,73%-0,5676,2776,8576,1077,234M2.911
11/02/2025-1,95%-1,5376,8378,3676,2379,284M4.591
10/02/20253,80%2,8778,3675,4974,9878,758M8.323
07/02/20250,57%0,4375,4975,0574,8075,645M5.415
06/02/20250,23%0,1775,0674,8074,0675,465M2.389
05/02/20250,12%0,0974,8974,2573,6975,8911M10.233
04/02/2025-0,82%-0,6274,8075,4174,6075,987M8.684
03/02/2025-2,23%-1,7275,4276,2474,8876,875M2.710
31/01/20250,40%0,3177,1476,8376,5577,786M6.964
30/01/20250,34%0,2676,8376,4376,0177,205M2.401
29/01/20250,20%0,1576,5776,4376,2577,204M3.828
28/01/2025-0,95%-0,7376,4277,1576,2577,695M2.314
27/01/2025-1,18%-0,9277,1578,0677,0578,074M4.563
24/01/2025-0,05%-0,0478,0778,1177,9078,392M3.863
23/01/2025-0,98%-0,7778,1178,8878,0579,483M4.346
22/01/2025-0,59%-0,4778,8879,3578,6079,354M5.623
21/01/20250,08%0,0679,3579,0079,0080,696M6.714
20/01/2025-1,55%-1,2579,2980,2678,8380,545M6.376
17/01/2025-2,98%-2,4780,5481,9780,0081,975M10.206
16/01/20250,95%0,7883,0182,0681,2884,503M6.286
15/01/20252,79%2,2382,2380,0079,9083,645M5.697
14/01/2025-0,89%-0,7280,0081,1079,5181,213M7.191
13/01/2025-0,74%-0,6080,7281,3280,5081,322M4.137
10/01/20251,75%1,4081,3279,9279,5081,356M8.083
09/01/2025-0,46%-0,3779,9280,5879,0082,006M5.616
08/01/2025-2,57%-2,1280,2982,4180,2982,412M3.028
07/01/20250,26%0,2182,4182,2081,6982,942M10.427
06/01/20250,27%0,2282,2081,9181,9183,924M5.540
03/01/2025-0,75%-0,6281,9882,6081,9283,122M2.115
02/01/2025-1,34%-1,1282,6081,1180,7882,662M1.885
30/12/2024-3,17%-2,7483,7286,4683,6086,932M1.760
27/12/20243,66%3,0586,4683,4183,4186,853M4.913
26/12/20242,13%1,7483,4181,6781,5083,903M2.833
23/12/20243,77%2,9781,6778,7078,5482,885M4.124
20/12/20243,13%2,3978,7076,9076,9080,006M8.899
19/12/2024-0,16%-0,1276,3176,0276,0277,376M7.054
18/12/2024-2,01%-1,5776,4378,0076,0578,005M3.025
17/12/20240,30%0,2378,0077,5077,0578,196M7.058
16/12/2024-0,55%-0,4377,7778,2077,6078,535M5.354
13/12/20240,63%0,4978,2077,7177,1378,245M5.267
12/12/2024-0,56%-0,4477,7177,9577,4578,137M3.373
11/12/2024-1,19%-0,9478,1578,5077,6679,018M7.332
10/12/20240,47%0,3779,0978,7278,0479,168M6.457
09/12/2024-2,10%-1,6978,7280,4278,0380,578M9.867
06/12/2024-0,88%-0,7180,4181,0080,0382,317M8.441
05/12/2024-0,89%-0,7381,1281,6080,5582,705M4.140
04/12/2024-2,73%-2,3081,8584,0081,4884,017M3.647
03/12/20240,36%0,3084,1583,7483,0185,4510M6.185
02/12/2024-1,58%-1,3583,8584,1483,0284,264M4.641
29/11/2024-0,35%-0,3085,2086,0084,7786,003M5.877
28/11/2024-0,93%-0,8085,5086,0085,0086,554M6.045
27/11/2024-0,68%-0,5986,3086,8986,0188,117M11.324
26/11/2024-0,28%-0,2486,8987,1386,6088,004M3.342
25/11/20240,44%0,3887,1386,7886,7887,954M5.052
22/11/20240,25%0,2286,7586,5086,3087,035M4.161
21/11/2024-0,77%-0,6786,5387,2086,3587,205M3.143
19/11/20240,08%0,0787,2087,3586,8887,574M1.891
18/11/20240,83%0,7287,1386,3486,3487,644M2.952
14/11/2024-0,54%-0,4786,4186,2086,0086,655M4.156
13/11/2024-0,94%-0,8286,8887,9186,0488,115M4.771
12/11/2024-0,59%-0,5287,7088,0087,3288,303M2.909
11/11/2024-2,18%-1,9788,2290,1987,4090,204M3.078
08/11/20240,17%0,1590,1990,0089,6590,962M5.163
07/11/20240,90%0,8090,0489,1988,9190,724M1.815
06/11/2024-0,16%-0,1489,2489,3888,9389,384M1.261
05/11/2024-0,11%-0,1089,3889,4289,1889,994M4.868
04/11/20241,98%1,7489,4887,8487,7589,759M9.526
01/11/2024-1,75%-1,5687,7488,3487,0088,407M4.775
31/10/20240,59%0,5289,3088,7688,6089,994M3.916
30/10/2024-0,25%-0,2288,7888,8888,7289,135M2.651
29/10/2024-0,86%-0,7789,0089,7789,0090,194M4.569
28/10/20242,01%1,7789,7787,7787,7790,296M3.743
25/10/20240,40%0,3588,0087,6587,5088,776M4.664
24/10/2024-0,89%-0,7987,6588,4386,6188,437M2.829
23/10/2024-0,19%-0,1788,4488,6088,0088,727M3.102
22/10/2024-0,66%-0,5988,6189,0188,5089,275M3.911
21/10/2024-0,79%-0,7189,2089,8989,1289,905M2.745
18/10/20240,01%0,0189,9189,7989,5090,034M3.693
17/10/2024-0,12%-0,1189,9090,0189,6190,376M2.867
16/10/2024-1,90%-1,7490,0191,7490,0091,748M9.632
15/10/20241,88%1,6991,7590,2090,1591,997M5.207
14/10/2024-1,36%-1,2490,0691,1589,9991,154M2.658
11/10/2024-0,44%-0,4091,3091,1091,0091,613M3.442
10/10/2024-0,54%-0,5091,7092,1390,7292,376M2.471
09/10/2024-1,16%-1,0892,2093,0592,0593,444M2.857
08/10/2024-1,42%-1,3493,2894,2592,9094,505M3.652
07/10/20241,21%1,1394,6293,4993,3094,928M11.052
04/10/20240,83%0,7793,4993,6093,0493,673M2.970
03/10/2024-0,41%-0,3892,7293,0192,6393,857M7.630
02/10/20240,49%0,4593,1092,7092,7094,736M4.451
01/10/2024-1,85%-1,7592,6593,4092,6193,986M3.443
30/09/2024-1,13%-1,0894,4095,8194,0095,815M1.778
27/09/20241,20%1,1395,4894,3594,1195,884M6.028
26/09/2024-0,40%-0,3894,3594,7394,0694,974M2.510
25/09/2024-0,28%-0,2794,7395,0094,6295,503M1.769
24/09/20240,11%0,1095,0094,9094,5095,776M2.316
23/09/2024-0,19%-0,1894,9095,2094,5095,514M2.627
20/09/2024-0,84%-0,8195,0895,8795,0195,973M5.031
19/09/20240,36%0,3495,8995,5595,0095,973M4.200
18/09/20240,42%0,4095,5595,1595,1595,712M3.311
17/09/2024-0,31%-0,3095,1595,4095,0596,005M2.354
16/09/20240,32%0,3095,4595,0194,5095,505M5.561
13/09/2024-0,08%-0,0895,1595,1094,8195,204M6.545
12/09/2024-0,53%-0,5195,2395,6995,0095,714M2.418
11/09/2024-0,41%-0,3995,7496,1095,5096,402M2.156
10/09/20240,35%0,3496,1395,7495,7096,434M2.590
09/09/2024-0,17%-0,1695,7996,0595,7496,403M2.697
06/09/2024-0,09%-0,0995,9596,3195,9096,573M5.109
05/09/2024-0,38%-0,3796,0496,3896,0097,013M5.634
04/09/2024-0,17%-0,1696,4196,7396,0797,093M2.748
03/09/2024-0,38%-0,3796,5797,5096,2597,502M1.818
02/09/2024-1,42%-1,4096,9497,6496,9197,653M3.456
30/08/20240,37%0,3698,3498,0097,5098,342M2.887
29/08/2024-1,08%-1,0797,9898,5097,9898,952M2.543
28/08/20241,07%1,0599,0598,0097,6199,295M4.552
27/08/2024-0,10%-0,1098,0098,0097,5698,453M4.558
26/08/20240,62%0,6098,1097,8997,2898,393M2.209
23/08/20240,32%0,3197,5097,2197,0298,174M4.522
22/08/2024-0,42%-0,4197,1997,6096,3598,044M3.885
21/08/20240,38%0,3797,6097,2396,5397,602M1.846
20/08/2024-0,38%-0,3797,2397,8097,0297,842M1.519
19/08/20240,65%0,6397,6097,4097,0797,843M1.607
16/08/20240,66%0,6496,9796,8196,6197,752M3.339
15/08/20240,08%0,0896,3396,2095,9796,813M3.975
14/08/2024-0,05%-0,0596,2595,9195,8696,282M2.240
13/08/20240,49%0,4796,3095,8395,5096,492M2.432
12/08/20241,08%1,0295,8394,8094,6995,853M2.576
09/08/20240,65%0,6194,8194,1393,8894,813M5.571
08/08/2024-0,16%-0,1594,2094,3594,0094,553M3.845
07/08/2024-0,50%-0,4794,3594,5094,2194,822M1.366
06/08/2024-0,29%-0,2894,8295,1094,5095,182M1.917
05/08/2024-0,05%-0,0595,1095,1594,4995,323M4.152
02/08/2024--95,1595,1695,1595,621M2.816


*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

© 2017-2025 ibovX
Todos os direitos reservados. (v4.2.8)
www.ibovx.com.br


Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito