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: KNHY11

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
29/11/2023-0,30%-0,30101,20101,49100,17101,503M2.758
28/11/20230,30%0,30101,50101,20101,02101,503M3.469
27/11/2023-0,10%-0,10101,20101,30100,90101,302M2.043
24/11/2023-0,02%-0,02101,30101,32100,96101,403M3.204
23/11/20230,10%0,10101,32101,22100,96101,432M552
22/11/2023-0,57%-0,58101,22101,79101,14101,801M1.053
21/11/20230,20%0,20101,80101,62100,83101,802M2.716
20/11/20230,41%0,41101,60101,18101,18101,72846K848
17/11/20230,56%0,56101,19100,63100,61101,19977K1.023
16/11/2023-0,17%-0,17100,63100,75100,55101,001M1.528
14/11/20230,23%0,23100,80100,58100,58101,591M2.288
13/11/2023-0,34%-0,34100,57100,91100,57101,303M6.589
10/11/20230,16%0,16100,91100,70100,30101,312M4.860
09/11/20230,20%0,20100,75100,98100,66101,743M4.657
08/11/2023-0,35%-0,35100,55100,76100,52101,031M3.501
07/11/20230,42%0,42100,90100,95100,32101,501M2.420
06/11/2023-0,14%-0,14100,48100,60100,19100,79901K1.412
03/11/20230,12%0,12100,62100,76100,04100,972M2.974
01/11/2023-0,99%-1,00100,50101,6099,85101,602M6.238
31/10/20230,40%0,40101,50101,18101,00102,524M6.020
30/10/2023-0,81%-0,83101,10102,05101,00102,772M2.373
27/10/20230,62%0,63101,93101,66101,01102,493M4.277
26/10/20230,07%0,07101,30101,23101,01101,87945K3.907
25/10/2023-0,06%-0,06101,23101,03100,55101,563M3.947
24/10/2023-0,26%-0,26101,29101,99101,00101,993M4.907
23/10/2023-0,34%-0,35101,55101,89101,48101,991M3.374
20/10/2023-0,10%-0,10101,90102,00101,68102,472M5.052
19/10/2023-0,24%-0,25102,00102,25101,75102,712M4.418
18/10/2023-0,47%-0,48102,25102,73101,96102,73988K3.268
17/10/20230,30%0,31102,73102,31102,00102,741M2.579
16/10/2023-0,51%-0,52102,42102,93102,00102,981M2.778
13/10/20230,98%1,00102,94102,60101,95102,952M2.644
11/10/2023-0,36%-0,37101,94102,35101,90102,692M2.880
10/10/2023-0,22%-0,23102,31102,53102,02102,901M1.599
09/10/20230,53%0,54102,54102,10101,86102,803M3.368
06/10/20230,08%0,08102,00102,04101,63102,322M1.601
05/10/2023-0,07%-0,07101,92102,00101,55102,002M3.822
04/10/20230,19%0,19101,99101,55101,50102,072M830
03/10/20230,00%0,00101,80101,80101,60102,081M1.213
02/10/2023-1,06%-1,09101,80102,01101,74102,722M2.104
29/09/2023-0,06%-0,06102,89103,00102,75103,002M3.820
28/09/20230,24%0,25102,95102,51102,39103,001M3.717
27/09/2023-0,10%-0,10102,70102,79102,20102,992M2.465
26/09/20230,04%0,04102,80102,76102,54102,923M3.440
25/09/20230,16%0,16102,76102,90102,60102,981M1.302
22/09/2023-0,21%-0,22102,60102,59102,50103,503M1.501
21/09/20230,04%0,04102,82102,80102,50102,822M3.802
20/09/2023-0,07%-0,07102,78102,85101,77102,883M388
19/09/2023-0,13%-0,13102,85103,06102,57103,064M1.595
18/09/2023-0,02%-0,02102,98103,00102,85103,063M1.722
15/09/2023-0,91%-0,95103,00102,96102,50103,493M3.586
14/09/20231,57%1,61103,95102,34101,50103,956M1.817
13/09/20230,26%0,27102,34101,95101,30102,342M1.139
12/09/20230,32%0,33102,07101,67101,31103,952M2.348
11/09/2023-0,10%-0,10101,74101,84101,20101,841M218
08/09/20230,73%0,74101,84101,50101,00101,84809K182
06/09/20230,20%0,20101,10100,60100,60101,692M3.081
05/09/20230,06%0,06100,90101,00100,38101,002M1.876
04/09/2023-0,18%-0,18100,84101,02100,50101,992M1.034
01/09/2023-1,14%-1,16101,02101,74100,28101,741M590
31/08/20230,27%0,28102,18101,89101,55102,572M3.002
30/08/20230,51%0,52101,90101,38101,05101,901M1.326
29/08/20230,38%0,38101,38101,00101,00101,702M5.127
28/08/20230,00%0,00101,00101,38100,79101,381M1.588
25/08/2023-0,10%-0,10101,00101,49100,84101,501M3.380
24/08/20230,70%0,70101,10100,48100,28101,191M370
23/08/20230,02%0,02100,40101,10100,27101,101M828
22/08/2023-0,61%-0,62100,38100,90100,21101,797M8.261
21/08/20230,41%0,41101,00100,59100,38101,003M2.776
18/08/20230,23%0,23100,59100,41100,41100,892M2.730
17/08/2023-0,24%-0,24100,36100,50100,31100,953M1.800
16/08/20230,00%0,00100,60100,60100,41100,962M3.010
15/08/20230,15%0,15100,60100,84100,41100,842M587
14/08/20230,35%0,35100,45100,0099,62100,873M1.399
11/08/20230,50%0,50100,1099,4699,26100,104M5.114
10/08/20230,63%0,6299,6098,5998,5999,803M4.849
09/08/20230,67%0,6698,9898,5098,4298,982M3.542
08/08/20230,11%0,1198,3298,3098,3098,621M981
07/08/20230,30%0,2998,2198,0497,9398,573M1.732
04/08/2023-0,08%-0,0897,9298,0497,8598,403M2.221
03/08/2023-0,03%-0,0398,0098,0997,8098,254M1.820
02/08/2023-0,01%-0,0198,0398,0198,0198,473M3.552
01/08/2023-1,37%-1,3698,0498,1097,3398,202M785
31/07/20230,73%0,7299,4098,9098,5099,493M1.578
28/07/2023-0,07%-0,0798,6898,4998,3098,922M1.608
27/07/2023-0,25%-0,2598,7599,0198,0899,553M2.626
26/07/2023-0,75%-0,7599,0099,4798,7299,752M2.011
25/07/2023-0,22%-0,2299,7599,9799,2299,974M5.668
24/07/20231,18%1,1799,9798,8098,54100,124M4.628
21/07/20230,22%0,2298,8098,5998,4598,913M2.677
20/07/20230,12%0,1298,5898,2598,2598,903M3.735
19/07/20230,14%0,1498,4698,9498,3099,203M3.164
18/07/20230,11%0,1198,3298,0998,0098,513M2.899
17/07/2023-0,02%-0,0298,2197,9997,9598,403M6.446
14/07/20230,24%0,2498,2398,0097,9398,463M2.982
13/07/2023-0,06%-0,0697,9998,1597,9798,793M2.436
12/07/2023-0,34%-0,3398,0598,3897,9898,383M2.120
11/07/20230,47%0,4698,3898,1097,9299,003M3.203
10/07/2023-0,31%-0,3097,9298,7097,8698,712M2.693
07/07/20230,01%0,0198,2298,7997,8598,793M5.021
06/07/2023-0,07%-0,0798,2198,2897,8198,784M4.420
05/07/2023-0,02%-0,0298,2898,3097,8198,353M3.020
04/07/20230,40%0,3998,3097,9197,6698,303M2.019
03/07/2023-1,50%-1,4997,9198,3497,4598,344M2.379
30/06/20230,30%0,3099,4099,5599,2099,793M3.011
29/06/2023-0,09%-0,0999,1099,2199,1099,783M2.225
28/06/2023-0,11%-0,1199,1999,2599,1799,502M3.161
27/06/20230,00%0,0099,3099,5499,2199,542M1.913
26/06/2023-0,40%-0,4099,3099,7099,1599,772M2.109
23/06/20230,30%0,3099,70100,0999,10100,094M2.195
22/06/2023-0,32%-0,3299,40100,0199,01100,2510M2.709
21/06/2023-0,13%-0,1399,7299,7899,70100,262M364
20/06/2023-0,64%-0,6499,85100,2999,70100,472M1.267
19/06/20230,51%0,51100,4999,9899,20100,494M1.535
16/06/20231,14%1,1399,9898,8598,34100,013M3.073
15/06/20230,16%0,1698,8598,8598,2198,953M1.969
14/06/2023-0,22%-0,2298,6999,0198,1099,743M6.111
13/06/2023-0,20%-0,2098,9199,8998,6499,895M2.856
12/06/2023-0,84%-0,8499,11100,0198,87100,232M1.399
09/06/2023-0,24%-0,2499,95100,2499,87100,251M415
07/06/20230,09%0,09100,19100,1099,60100,372M1.290
06/06/20230,10%0,10100,10100,8799,18100,873M3.698
05/06/2023-0,39%-0,39100,00100,3999,90101,005M6.557
02/06/20230,39%0,39100,39100,0899,07101,784M4.755
01/06/2023-0,87%-0,88100,00101,0899,51102,004M1.599
31/05/2023-0,05%-0,05100,88101,95100,70101,953M1.309
30/05/2023-0,31%-0,31100,93101,97100,93101,973M885
29/05/2023-0,44%-0,45101,24101,88101,10102,002M314
26/05/20230,39%0,40101,69101,82101,10102,001M1.240
25/05/2023-0,70%-0,71101,29101,61100,78101,992M3.592
24/05/20230,86%0,87102,00101,20101,20102,002M972
23/05/2023-0,65%-0,66101,13101,00101,00102,002M1.701
22/05/2023-0,19%-0,19101,79101,93100,29101,992M1.299
19/05/2023--101,98101,29100,15101,992M1.114


*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

© 2017-2023 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