Cotação atual, histórico e gráfico do papel: KNHY11

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 KNHY11:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
05/08/2021	-0,03%	-0,03	106,70	107,03	106,42	107,10	770K	852
04/08/2021	-0,13%	-0,14	106,73	107,29	106,71	107,62	897K	281
03/08/2021	0,05%	0,05	106,87	107,70	106,70	107,70	1M	2.403
02/08/2021	-1,54%	-1,67	106,82	108,00	106,82	108,00	1M	652
30/07/2021	-0,03%	-0,03	108,49	108,54	108,10	108,78	714K	151
29/07/2021	-0,42%	-0,46	108,52	109,00	108,50	109,88	2M	312
28/07/2021	0,88%	0,95	108,98	108,42	108,37	109,02	595K	317
27/07/2021	0,49%	0,53	108,03	107,50	107,50	108,97	2M	605
26/07/2021	0,39%	0,42	107,50	107,80	107,04	107,93	1M	330
23/07/2021	0,07%	0,07	107,08	107,53	107,07	107,80	1M	557
22/07/2021	0,26%	0,28	107,01	107,53	106,90	107,53	966K	780

21/07/2021	-0,35%	-0,37	106,73	107,10	106,62	107,87	2M	1.333
20/07/2021	-0,93%	-1,00	107,10	108,00	106,15	108,00	4M	1.925
19/07/2021	-3,40%	-3,80	108,10	111,60	108,10	112,50	5M	1.701
16/07/2021	-0,74%	-0,83	111,90	111,53	111,40	112,18	847K	1.081
15/07/2021	1,92%	2,12	112,73	111,04	111,02	112,93	1M	485
14/07/2021	-0,32%	-0,35	110,61	111,02	110,59	111,60	1M	172
13/07/2021	1,15%	1,26	110,96	111,11	110,02	111,39	946K	539
12/07/2021	-0,27%	-0,30	109,70	110,44	109,26	110,87	770K	562
08/07/2021	1,95%	2,10	110,00	109,00	108,00	111,00	869K	593
07/07/2021	-0,23%	-0,25	107,90	108,15	107,51	108,60	439K	1.126
06/07/2021	0,80%	0,86	108,15	107,26	107,03	108,26	466K	92
05/07/2021	-2,01%	-2,20	107,29	109,49	107,11	110,00	2M	1.481
02/07/2021	-0,45%	-0,50	109,49	110,27	109,49	110,99	3M	1.556
01/07/2021	-1,44%	-1,61	109,99	111,53	109,26	111,53	466K	108
30/06/2021	0,09%	0,10	111,60	111,90	110,52	112,04	2M	3.211
29/06/2021	1,83%	2,00	111,50	110,50	109,73	111,50	1M	2.660
28/06/2021	-2,06%	-2,30	109,50	110,75	108,00	111,74	3M	2.421
25/06/2021	-0,09%	-0,10	111,80	111,90	108,81	112,78	9M	3.814
24/06/2021	0,10%	0,11	111,90	111,99	111,60	112,40	1M	283
23/06/2021	-0,43%	-0,48	111,79	112,30	111,71	112,48	399K	139
22/06/2021	0,38%	0,43	112,27	112,22	111,60	112,92	1M	273
21/06/2021	-0,13%	-0,14	111,84	112,23	111,60	112,23	685K	243
18/06/2021	0,30%	0,33	111,98	111,75	111,60	111,99	5M	1.853
17/06/2021	-0,02%	-0,02	111,65	111,85	111,60	111,85	2M	688
16/06/2021	-0,27%	-0,30	111,67	111,73	111,60	111,98	11M	669
15/06/2021	0,23%	0,26	111,97	111,98	111,63	111,98	1M	412
14/06/2021	-0,26%	-0,29	111,71	112,00	111,63	112,00	2M	629
11/06/2021	0,41%	0,46	112,00	111,60	111,60	112,00	749K	353
10/06/2021	-0,40%	-0,45	111,54	112,39	111,20	112,39	622K	363
09/06/2021	0,35%	0,39	111,99	111,60	111,00	112,43	1M	573
08/06/2021	-0,88%	-0,99	111,60	112,55	111,60	112,55	2M	151
07/06/2021	1,01%	1,13	112,59	111,48	111,00	113,00	1M	245
04/06/2021	0,37%	0,41	111,46	111,45	110,80	111,50	920K	255
02/06/2021	-0,10%	-0,11	111,05	111,16	110,63	111,50	728K	218
01/06/2021	-0,99%	-1,11	111,16	111,18	110,10	111,47	1M	249
31/05/2021	0,43%	0,48	112,27	112,69	111,22	112,91	4M	1.414
28/05/2021	0,57%	0,63	111,79	111,49	110,45	112,91	4M	1.354
27/05/2021	-1,45%	-1,63	111,16	112,55	111,00	112,90	3M	1.580
26/05/2021	1,08%	1,21	112,79	112,00	112,00	112,89	1M	233
25/05/2021	0,68%	0,75	111,58	111,54	111,00	111,70	2M	1.106
24/05/2021	0,24%	0,27	110,83	110,80	109,91	111,50	2M	917
21/05/2021	0,97%	1,06	110,56	109,50	109,25	110,76	2M	1.995
20/05/2021	0,74%	0,80	109,50	109,35	109,34	109,65	2M	811
19/05/2021	-0,18%	-0,20	108,70	109,29	108,70	109,29	2M	688
18/05/2021	0,65%	0,70	108,90	109,50	108,25	109,50	3M	2.364
17/05/2021	0,18%	0,19	108,20	108,20	108,01	109,77	4M	3.019
14/05/2021	-1,54%	-1,69	108,01	110,00	107,32	110,00	3M	1.194
13/05/2021	-0,27%	-0,30	109,70	110,44	109,17	110,96	4M	1.248
12/05/2021	-1,06%	-1,18	110,00	111,20	109,51	112,50	3M	809
11/05/2021	-0,50%	-0,56	111,18	111,75	111,00	111,92	3M	1.985
10/05/2021	-0,44%	-0,49	111,74	112,25	111,10	112,25	2M	1.308
07/05/2021	-0,32%	-0,36	112,23	112,60	111,17	113,29	3M	942
06/05/2021	-0,63%	-0,71	112,59	113,45	112,30	113,45	2M	1.773
05/05/2021	0,97%	1,09	113,30	112,63	112,30	113,50	3M	4.597
04/05/2021	-0,62%	-0,70	112,21	112,00	112,00	112,90	2M	4.511
03/05/2021	-1,39%	-1,59	112,91	112,89	112,00	113,19	3M	3.997
30/04/2021	0,36%	0,41	114,50	114,55	113,70	114,55	1M	154
29/04/2021	-0,36%	-0,41	114,09	115,00	113,80	115,00	2M	924
28/04/2021	0,10%	0,11	114,50	114,44	113,65	115,40	3M	953
27/04/2021	1,08%	1,22	114,39	113,20	113,01	114,45	1M	688
26/04/2021	0,15%	0,17	113,17	113,19	112,92	113,20	931K	869
23/04/2021	0,44%	0,50	113,00	113,04	112,85	113,85	3M	958
22/04/2021	-0,12%	-0,13	112,50	112,70	111,88	113,50	3M	2.904
20/04/2021	-0,33%	-0,37	112,63	113,00	112,43	113,65	4M	2.228
19/04/2021	-0,79%	-0,90	113,00	113,90	113,00	113,90	2M	1.433
16/04/2021	0,02%	0,02	113,90	113,89	113,55	113,90	1M	151
15/04/2021	-0,28%	-0,32	113,88	114,65	113,45	114,70	3M	1.126
14/04/2021	-0,33%	-0,38	114,20	114,54	113,80	115,00	4M	645
13/04/2021	0,26%	0,30	114,58	114,83	114,28	115,50	2M	2.165
12/04/2021	0,20%	0,23	114,28	115,00	113,75	115,00	2M	568
09/04/2021	-1,24%	-1,43	114,05	115,48	113,90	115,48	2M	649
08/04/2021	1,17%	1,33	115,48	114,16	114,16	117,01	1M	216
07/04/2021	-0,32%	-0,37	114,15	114,60	113,65	114,65	658K	120
06/04/2021	-0,59%	-0,68	114,52	115,28	114,52	115,55	718K	168
05/04/2021	0,66%	0,75	115,20	114,01	114,01	115,50	1M	197
01/04/2021	-0,24%	-0,28	114,45	114,16	114,16	114,49	791K	119
31/03/2021	-1,27%	-1,47	114,73	116,75	114,00	116,90	745K	137
30/03/2021	-0,02%	-0,02	116,20	116,50	115,00	116,90	1M	413
29/03/2021	-0,07%	-0,08	116,22	116,50	115,65	116,89	1M	195
26/03/2021	1,04%	1,20	116,30	115,10	115,01	116,90	673K	60
25/03/2021	-0,34%	-0,39	115,10	115,20	114,30	116,10	2M	123
24/03/2021	0,43%	0,49	115,49	115,00	115,00	115,50	680K	627
23/03/2021	0,03%	0,03	115,00	114,97	114,95	115,50	978K	292
22/03/2021	0,54%	0,62	114,97	114,97	114,50	114,97	883K	71
19/03/2021	0,93%	1,05	114,35	113,32	113,32	114,43	1M	108
18/03/2021	-1,07%	-1,23	113,30	114,97	113,30	114,97	1M	952
17/03/2021	-0,26%	-0,30	114,53	114,80	114,50	115,24	932K	788
16/03/2021	0,20%	0,23	114,83	115,80	114,69	115,80	1M	457
15/03/2021	0,56%	0,64	114,60	114,29	113,73	115,32	3M	1.367
12/03/2021	-0,29%	-0,33	113,96	113,73	113,73	113,99	2M	1.077
11/03/2021	-0,13%	-0,15	114,29	114,44	114,20	114,44	842K	293
10/03/2021	-0,21%	-0,24	114,44	114,84	114,30	114,84	762K	295
09/03/2021	0,03%	0,03	114,68	114,78	114,00	115,75	2M	1.107
08/03/2021	-0,25%	-0,29	114,65	114,94	114,29	114,94	2M	1.794
05/03/2021	0,65%	0,74	114,94	114,15	114,15	115,00	2M	1.625
04/03/2021	-0,23%	-0,26	114,20	113,56	113,56	114,48	2M	1.791
03/03/2021	-0,03%	-0,04	114,46	115,00	113,68	115,00	2M	1.573
02/03/2021	-0,82%	-0,95	114,50	115,99	114,50	116,74	2M	893
01/03/2021	-1,31%	-1,53	115,45	117,00	115,00	117,00	1M	398
26/02/2021	0,07%	0,08	116,98	117,45	116,75	117,45	431K	217
25/02/2021	-0,92%	-1,09	116,90	117,99	116,90	117,99	2M	1.352
24/02/2021	0,42%	0,49	117,99	117,50	116,50	118,20	2M	3.023
23/02/2021	1,71%	1,97	117,50	116,58	116,39	117,94	3M	685
22/02/2021	0,29%	0,33	115,53	115,20	114,45	116,57	3M	669
19/02/2021	0,48%	0,55	115,20	115,00	114,59	115,40	605K	124
18/02/2021	0,46%	0,52	114,65	114,71	113,87	115,19	910K	783
17/02/2021	0,12%	0,14	114,13	113,99	113,42	115,67	1M	407
12/02/2021	0,58%	0,66	113,99	113,33	113,00	114,40	1M	470
11/02/2021	0,30%	0,34	113,33	113,00	113,00	113,70	2M	810
10/02/2021	0,57%	0,64	112,99	112,35	112,00	112,99	1M	1.371
09/02/2021	0,05%	0,06	112,35	112,36	112,01	112,80	1M	1.367
08/02/2021	-0,18%	-0,20	112,29	112,49	112,09	112,90	1M	640
05/02/2021	0,21%	0,24	112,49	112,33	112,05	112,50	2M	872
04/02/2021	-0,09%	-0,10	112,25	112,85	112,01	112,85	767K	998
03/02/2021	-0,33%	-0,37	112,35	112,50	112,01	113,00	1M	707
02/02/2021	0,28%	0,32	112,72	112,50	112,00	112,72	806K	409
01/02/2021	-0,28%	-0,32	112,40	111,30	111,30	112,72	3M	348
29/01/2021	0,37%	0,42	112,72	112,30	111,83	112,72	3M	584
28/01/2021	0,48%	0,54	112,30	112,00	111,16	113,30	910K	123
27/01/2021	-0,21%	-0,24	111,76	112,20	111,50	112,20	963K	648
26/01/2021	0,04%	0,05	112,00	111,95	111,21	112,60	454K	92
22/01/2021	-0,12%	-0,14	111,95	111,86	111,25	112,23	950K	125
21/01/2021	-	-	112,09	112,01	111,79	112,25	689K	77

Date,Open,High,Low,Close,Volume
05-Aug-21,107.03,107.10,106.42,106.70,770029
04-Aug-21,107.29,107.62,106.71,106.73,897352
03-Aug-21,107.70,107.70,106.70,106.87,1278742
02-Aug-21,108.00,108.00,106.82,106.82,1426231
30-Jul-21,108.54,108.78,108.10,108.49,714409
29-Jul-21,109.00,109.88,108.50,108.52,1945896
28-Jul-21,108.42,109.02,108.37,108.98,595094
27-Jul-21,107.50,108.97,107.50,108.03,1795299
26-Jul-21,107.80,107.93,107.04,107.50,1323420
23-Jul-21,107.53,107.80,107.07,107.08,1068195
22-Jul-21,107.53,107.53,106.90,107.01,965657
21-Jul-21,107.10,107.87,106.62,106.73,2208104
20-Jul-21,108.00,108.00,106.15,107.10,4375970
19-Jul-21,111.60,112.50,108.10,108.10,4983960
16-Jul-21,111.53,112.18,111.40,111.90,847076
15-Jul-21,111.04,112.93,111.02,112.73,1427867
14-Jul-21,111.02,111.60,110.59,110.61,1329111
13-Jul-21,111.11,111.39,110.02,110.96,946487
12-Jul-21,110.44,110.87,109.26,109.70,769630
08-Jul-21,109.00,111.00,108.00,110.00,869053
07-Jul-21,108.15,108.60,107.51,107.90,439096
06-Jul-21,107.26,108.26,107.03,108.15,466273
05-Jul-21,109.49,110.00,107.11,107.29,2079834
02-Jul-21,110.27,110.99,109.49,109.49,3029339
01-Jul-21,111.53,111.53,109.26,109.99,465921
30-Jun-21,111.90,112.04,110.52,111.60,1851219
29-Jun-21,110.50,111.50,109.73,111.50,1171748
28-Jun-21,110.75,111.74,108.00,109.50,2552175
25-Jun-21,111.90,112.78,108.81,111.80,9160978
24-Jun-21,111.99,112.40,111.60,111.90,1025951
23-Jun-21,112.30,112.48,111.71,111.79,399150
22-Jun-21,112.22,112.92,111.60,112.27,1081922
21-Jun-21,112.23,112.23,111.60,111.84,684877
18-Jun-21,111.75,111.99,111.60,111.98,5052502
17-Jun-21,111.85,111.85,111.60,111.65,2154554
16-Jun-21,111.73,111.98,111.60,111.67,11443782
15-Jun-21,111.98,111.98,111.63,111.97,1444759
14-Jun-21,112.00,112.00,111.63,111.71,1737322
11-Jun-21,111.60,112.00,111.60,112.00,749411
10-Jun-21,112.39,112.39,111.20,111.54,621669
09-Jun-21,111.60,112.43,111.00,111.99,1082658
08-Jun-21,112.55,112.55,111.60,111.60,1615189
07-Jun-21,111.48,113.00,111.00,112.59,1491496
04-Jun-21,111.45,111.50,110.80,111.46,920268
02-Jun-21,111.16,111.50,110.63,111.05,727765
01-Jun-21,111.18,111.47,110.10,111.16,1045995
31-May-21,112.69,112.91,111.22,112.27,4437418
28-May-21,111.49,112.91,110.45,111.79,3978416
27-May-21,112.55,112.90,111.00,111.16,3391597
26-May-21,112.00,112.89,112.00,112.79,1050996
25-May-21,111.54,111.70,111.00,111.58,1721662
24-May-21,110.80,111.50,109.91,110.83,2094785
21-May-21,109.50,110.76,109.25,110.56,2123511
20-May-21,109.35,109.65,109.34,109.50,2452386
19-May-21,109.29,109.29,108.70,108.70,2236807
18-May-21,109.50,109.50,108.25,108.90,2902167
17-May-21,108.20,109.77,108.01,108.20,3927436
14-May-21,110.00,110.00,107.32,108.01,3352080
13-May-21,110.44,110.96,109.17,109.70,3596547
12-May-21,111.20,112.50,109.51,110.00,3217259
11-May-21,111.75,111.92,111.00,111.18,2703423
10-May-21,112.25,112.25,111.10,111.74,2330594
07-May-21,112.60,113.29,111.17,112.23,2566607
06-May-21,113.45,113.45,112.30,112.59,1780930
05-May-21,112.63,113.50,112.30,113.30,3022117
04-May-21,112.00,112.90,112.00,112.21,2031113
03-May-21,112.89,113.19,112.00,112.91,2915674
30-Apr-21,114.55,114.55,113.70,114.50,1408566
29-Apr-21,115.00,115.00,113.80,114.09,1975239
28-Apr-21,114.44,115.40,113.65,114.50,2812860
27-Apr-21,113.20,114.45,113.01,114.39,1009451
26-Apr-21,113.19,113.20,112.92,113.17,930561
23-Apr-21,113.04,113.85,112.85,113.00,2938458
22-Apr-21,112.70,113.50,111.88,112.50,2553226
20-Apr-21,113.00,113.65,112.43,112.63,3527474
19-Apr-21,113.90,113.90,113.00,113.00,2467558
16-Apr-21,113.89,113.90,113.55,113.90,1000493
15-Apr-21,114.65,114.70,113.45,113.88,2764538
14-Apr-21,114.54,115.00,113.80,114.20,4124717
13-Apr-21,114.83,115.50,114.28,114.58,1820533
12-Apr-21,115.00,115.00,113.75,114.28,1836678
09-Apr-21,115.48,115.48,113.90,114.05,2446653
08-Apr-21,114.16,117.01,114.16,115.48,1220181
07-Apr-21,114.60,114.65,113.65,114.15,658122
06-Apr-21,115.28,115.55,114.52,114.52,717878
05-Apr-21,114.01,115.50,114.01,115.20,1226207
01-Apr-21,114.16,114.49,114.16,114.45,790743
31-Mar-21,116.75,116.90,114.00,114.73,745479
30-Mar-21,116.50,116.90,115.00,116.20,1358677
29-Mar-21,116.50,116.89,115.65,116.22,1038661
26-Mar-21,115.10,116.90,115.01,116.30,673378
25-Mar-21,115.20,116.10,114.30,115.10,1513966
24-Mar-21,115.00,115.50,115.00,115.49,680085
23-Mar-21,114.97,115.50,114.95,115.00,977658
22-Mar-21,114.97,114.97,114.50,114.97,882628
19-Mar-21,113.32,114.43,113.32,114.35,1204176
18-Mar-21,114.97,114.97,113.30,113.30,1455594
17-Mar-21,114.80,115.24,114.50,114.53,931832
16-Mar-21,115.80,115.80,114.69,114.83,1248054
15-Mar-21,114.29,115.32,113.73,114.60,3295204
12-Mar-21,113.73,113.99,113.73,113.96,1799582
11-Mar-21,114.44,114.44,114.20,114.29,841975
10-Mar-21,114.84,114.84,114.30,114.44,761998
09-Mar-21,114.78,115.75,114.00,114.68,2252712
08-Mar-21,114.94,114.94,114.29,114.65,1709443
05-Mar-21,114.15,115.00,114.15,114.94,2198071
04-Mar-21,113.56,114.48,113.56,114.20,2412698
03-Mar-21,115.00,115.00,113.68,114.46,2250516
02-Mar-21,115.99,116.74,114.50,114.50,1706028
01-Mar-21,117.00,117.00,115.00,115.45,1018891
26-Feb-21,117.45,117.45,116.75,116.98,430778
25-Feb-21,117.99,117.99,116.90,116.90,2318667
24-Feb-21,117.50,118.20,116.50,117.99,2328349
23-Feb-21,116.58,117.94,116.39,117.50,2510779
22-Feb-21,115.20,116.57,114.45,115.53,2894102
19-Feb-21,115.00,115.40,114.59,115.20,604912
18-Feb-21,114.71,115.19,113.87,114.65,909515
17-Feb-21,113.99,115.67,113.42,114.13,1289492
12-Feb-21,113.33,114.40,113.00,113.99,1231787
11-Feb-21,113.00,113.70,113.00,113.33,1854612
10-Feb-21,112.35,112.99,112.00,112.99,1272250
09-Feb-21,112.36,112.80,112.01,112.35,1389991
08-Feb-21,112.49,112.90,112.09,112.29,1326828
05-Feb-21,112.33,112.50,112.05,112.49,1602889
04-Feb-21,112.85,112.85,112.01,112.25,766695
03-Feb-21,112.50,113.00,112.01,112.35,1262541
02-Feb-21,112.50,112.72,112.00,112.72,805867
01-Feb-21,111.30,112.72,111.30,112.40,2661892
29-Jan-21,112.30,112.72,111.83,112.72,2545478
28-Jan-21,112.00,113.30,111.16,112.30,909748
27-Jan-21,112.20,112.20,111.50,111.76,963174
26-Jan-21,111.95,112.60,111.21,112.00,454138
22-Jan-21,111.86,112.23,111.25,111.95,950166
21-Jan-21,112.01,112.25,111.79,112.09,689331

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

links do ibovX
home
histórico por papel Bovespa
histórico do Ibovespa
principais bolsas mundiais
maiores baixas Bovespa
maiores altas Bovespa
papéis com baixas consecutivas
papéis com altas consecutivas
variação dos papéis Bovespa
quantidade de altas e baixas Bovespa
maiores volume Bovespa
maiores negócios Bovespa
IFR dos papéis Bovespa
volatilidae dos 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
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: KNHY11

cotações, gráficos e mais...