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
19/05/2022	0,34%	0,35	103,00	103,05	102,90	103,81	2M	354
18/05/2022	-0,68%	-0,70	102,65	102,99	102,58	103,69	3M	1.585
17/05/2022	1,28%	1,31	103,35	102,34	102,34	103,55	4M	744
16/05/2022	-0,28%	-0,29	102,04	102,30	102,02	102,85	3M	4.294
13/05/2022	0,24%	0,25	102,33	102,08	101,85	102,50	2M	910
12/05/2022	0,10%	0,10	102,08	101,95	101,48	102,08	4M	3.563
11/05/2022	0,08%	0,08	101,98	101,90	101,58	101,98	2M	1.339
10/05/2022	0,29%	0,29	101,90	101,61	101,50	101,95	2M	1.003
09/05/2022	-0,38%	-0,39	101,61	102,00	101,53	102,15	3M	983
06/05/2022	0,69%	0,70	102,00	101,80	101,50	102,24	2M	802
05/05/2022	-0,90%	-0,92	101,30	102,33	101,22	102,49	3M	1.891

04/05/2022	0,69%	0,70	102,22	101,99	101,20	102,38	3M	1.209
03/05/2022	-0,60%	-0,61	101,52	102,45	101,52	102,75	2M	705
02/05/2022	-1,03%	-1,06	102,13	103,00	101,68	103,00	4M	3.522
29/04/2022	0,51%	0,52	103,19	102,97	102,68	103,83	3M	1.830
28/04/2022	0,17%	0,17	102,67	102,79	102,39	103,90	3M	3.622
27/04/2022	0,48%	0,49	102,50	102,51	102,30	102,83	3M	5.032
26/04/2022	-0,29%	-0,30	102,01	102,61	101,87	102,75	4M	1.156
25/04/2022	0,06%	0,06	102,31	102,55	102,05	102,60	3M	2.566
22/04/2022	-0,33%	-0,34	102,25	102,75	102,00	102,86	3M	2.440
20/04/2022	0,28%	0,29	102,59	102,60	102,00	102,91	2M	362
19/04/2022	0,05%	0,05	102,30	102,11	101,80	102,94	3M	1.277
18/04/2022	-0,22%	-0,23	102,25	102,60	102,02	102,94	3M	1.070
14/04/2022	0,00%	0,00	102,48	102,60	102,42	102,94	3M	2.498
13/04/2022	-0,04%	-0,04	102,48	102,82	102,34	102,82	1M	1.248
12/04/2022	-0,18%	-0,19	102,52	102,70	102,42	102,79	3M	1.922
11/04/2022	-0,22%	-0,23	102,71	102,85	102,62	102,85	2M	1.279
08/04/2022	0,09%	0,09	102,94	102,85	102,63	102,96	2M	697
07/04/2022	0,22%	0,23	102,85	102,75	102,70	102,89	1M	336
06/04/2022	-0,37%	-0,38	102,62	103,01	102,61	103,01	2M	1.696
05/04/2022	0,02%	0,02	103,00	103,09	102,53	103,09	2M	2.226
04/04/2022	0,06%	0,06	102,98	102,80	102,19	103,08	3M	956
01/04/2022	-0,93%	-0,97	102,92	104,25	102,41	104,25	2M	551
31/03/2022	-0,05%	-0,05	103,89	103,96	103,57	104,10	4M	1.211
30/03/2022	0,52%	0,54	103,94	103,50	103,26	103,94	3M	858
29/03/2022	0,48%	0,49	103,40	103,05	102,92	103,50	2M	872
28/03/2022	-0,38%	-0,39	102,91	103,64	102,90	103,64	4M	2.689
25/03/2022	0,64%	0,66	103,30	102,65	102,50	103,40	3M	3.097
24/03/2022	0,33%	0,34	102,64	102,33	102,16	102,80	3M	2.492
23/03/2022	0,32%	0,33	102,30	102,03	102,00	102,74	2M	2.705
22/03/2022	-0,01%	-0,01	101,97	102,00	101,80	102,40	3M	1.950
21/03/2022	0,04%	0,04	101,98	101,94	101,51	102,00	2M	2.354
18/03/2022	-0,21%	-0,21	101,94	102,00	101,60	102,15	3M	2.148
17/03/2022	0,53%	0,54	102,15	101,79	101,50	103,92	8M	672
16/03/2022	0,26%	0,26	101,61	101,34	101,34	101,73	4M	4.062
15/03/2022	-0,64%	-0,65	101,35	102,00	100,94	102,10	7M	2.041
14/03/2022	-1,03%	-1,06	102,00	103,00	101,91	103,00	3M	979
11/03/2022	0,06%	0,06	103,06	103,10	102,17	103,12	3M	1.181
10/03/2022	0,00%	0,00	103,00	103,39	102,64	103,39	3M	433
09/03/2022	0,10%	0,10	103,00	102,95	102,72	103,70	4M	424
08/03/2022	0,59%	0,60	102,90	102,31	102,27	103,36	4M	1.238
07/03/2022	0,99%	1,00	102,30	101,20	101,00	102,51	7M	981
04/03/2022	0,50%	0,50	101,30	100,92	100,50	101,68	6M	3.624
03/03/2022	-0,54%	-0,55	100,80	101,41	100,53	101,50	8M	3.389
02/03/2022	-2,70%	-2,81	101,35	103,05	101,20	103,05	5M	722
25/02/2022	-0,36%	-0,38	104,16	105,49	104,00	105,49	3M	1.031
24/02/2022	0,40%	0,42	104,54	104,50	103,60	105,51	2M	1.024
23/02/2022	-0,26%	-0,27	104,12	104,39	103,82	105,50	2M	738
22/02/2022	-0,39%	-0,41	104,39	105,07	103,75	105,25	2M	362
21/02/2022	-0,76%	-0,80	104,80	105,60	104,32	105,80	1M	1.037
18/02/2022	1,63%	1,69	105,60	104,27	103,92	106,40	2M	647
17/02/2022	-0,09%	-0,09	103,91	104,00	103,50	104,35	3M	1.322
16/02/2022	-0,09%	-0,09	104,00	104,25	103,95	104,66	2M	868
15/02/2022	0,01%	0,01	104,09	104,30	103,08	105,00	3M	816
14/02/2022	0,64%	0,66	104,08	103,84	103,60	104,30	2M	609
11/02/2022	-0,56%	-0,58	103,42	104,00	103,36	104,50	2M	1.205
10/02/2022	0,01%	0,01	104,00	103,99	103,80	104,00	3M	4.504
09/02/2022	0,42%	0,43	103,99	103,86	103,56	103,99	1M	446
08/02/2022	0,40%	0,41	103,56	103,17	103,17	103,90	2M	1.165
07/02/2022	0,06%	0,06	103,15	103,50	103,12	103,92	2M	882
04/02/2022	-0,56%	-0,58	103,09	103,66	103,05	103,99	3M	796
03/02/2022	0,16%	0,17	103,67	103,92	102,95	104,31	3M	817
02/02/2022	-0,35%	-0,36	103,50	104,00	103,50	104,48	2M	2.113
01/02/2022	-2,37%	-2,52	103,86	104,32	103,44	105,08	4M	919
31/01/2022	-0,46%	-0,49	106,38	106,89	106,06	107,32	2M	2.156
28/01/2022	0,35%	0,37	106,87	106,59	105,82	106,87	4M	6.909
27/01/2022	0,01%	0,01	106,50	106,49	106,29	106,73	2M	1.072
26/01/2022	0,80%	0,85	106,49	105,80	105,58	106,69	3M	639
25/01/2022	-0,10%	-0,11	105,64	105,79	105,64	106,74	3M	1.439
24/01/2022	-2,35%	-2,55	105,75	108,26	105,13	108,26	4M	2.367
21/01/2022	1,59%	1,70	108,30	107,03	106,60	108,49	5M	3.144
20/01/2022	-0,83%	-0,89	106,60	107,50	106,55	108,00	4M	3.403
19/01/2022	0,50%	0,53	107,49	107,38	106,85	107,49	3M	10.353
18/01/2022	0,31%	0,33	106,96	107,00	106,50	107,36	2M	1.335
17/01/2022	-0,21%	-0,22	106,63	106,90	106,03	107,35	2M	1.709
14/01/2022	0,45%	0,48	106,85	106,78	105,01	106,99	3M	1.481
13/01/2022	0,14%	0,15	106,37	106,40	105,52	106,66	2M	516
12/01/2022	0,60%	0,63	106,22	105,00	105,00	107,09	3M	683
11/01/2022	0,20%	0,21	105,59	105,58	104,06	105,59	3M	2.278
10/01/2022	0,39%	0,41	105,38	105,00	104,00	105,59	5M	733
07/01/2022	-0,33%	-0,35	104,97	105,74	104,97	105,74	5M	437
06/01/2022	-2,40%	-2,59	105,32	105,85	104,97	106,75	5M	1.175
05/01/2022	-1,00%	-1,09	107,91	109,00	107,72	109,33	3M	10.088
04/01/2022	0,14%	0,15	109,00	109,29	107,90	109,85	2M	512
03/01/2022	-0,59%	-0,65	108,85	108,00	107,65	108,88	3M	741
30/12/2021	0,50%	0,55	109,50	109,00	108,78	109,70	2M	431
29/12/2021	0,88%	0,95	108,95	108,00	108,00	109,79	4M	697
28/12/2021	0,00%	0,00	108,00	108,00	107,70	108,00	2M	189
27/12/2021	0,01%	0,01	108,00	108,00	107,62	108,00	3M	415
23/12/2021	1,06%	1,13	107,99	107,23	107,00	108,00	2M	2.433
22/12/2021	-0,08%	-0,09	106,86	106,95	106,85	107,80	2M	804
21/12/2021	-0,60%	-0,65	106,95	107,60	106,65	107,89	3M	321
20/12/2021	0,37%	0,40	107,60	107,20	106,35	107,73	4M	628
17/12/2021	-0,26%	-0,28	107,20	107,43	106,47	107,50	2M	3.655
16/12/2021	2,36%	2,48	107,48	105,00	104,72	107,50	5M	6.304
15/12/2021	-0,65%	-0,69	105,00	106,12	104,70	106,54	5M	3.170
14/12/2021	-0,76%	-0,81	105,69	106,93	105,51	107,76	4M	3.097
13/12/2021	0,47%	0,50	106,50	106,43	105,65	108,76	4M	1.652
10/12/2021	-0,08%	-0,08	106,00	106,36	105,10	106,49	4M	1.354
09/12/2021	-0,76%	-0,81	106,08	106,90	105,08	108,87	5M	1.259
08/12/2021	0,84%	0,89	106,89	106,00	105,58	106,89	3M	755
07/12/2021	1,05%	1,10	106,00	105,10	105,00	106,00	2M	2.453
06/12/2021	0,08%	0,08	104,90	104,85	104,52	105,09	3M	3.191
03/12/2021	-0,15%	-0,16	104,82	104,98	104,75	106,99	2M	1.022
02/12/2021	0,94%	0,98	104,98	104,61	103,90	105,43	2M	493
01/12/2021	-1,73%	-1,83	104,00	104,11	103,95	105,74	4M	1.131
30/11/2021	-1,00%	-1,07	105,83	107,00	105,34	107,00	3M	1.694
29/11/2021	0,61%	0,65	106,90	106,26	105,52	107,00	3M	1.504
26/11/2021	0,60%	0,63	106,25	106,04	104,22	106,91	3M	1.689
25/11/2021	0,37%	0,39	105,62	106,00	105,50	106,79	2M	1.508
24/11/2021	-0,40%	-0,42	105,23	105,54	105,09	106,00	2M	533
23/11/2021	0,62%	0,65	105,65	105,40	104,60	105,65	2M	1.617
22/11/2021	-0,14%	-0,15	105,00	105,16	104,60	105,54	2M	1.206
19/11/2021	0,16%	0,17	105,15	105,00	104,70	105,50	3M	2.362
18/11/2021	-0,40%	-0,42	104,98	105,03	104,61	105,39	2M	1.214
17/11/2021	0,15%	0,16	105,40	105,30	104,65	105,42	3M	1.516
16/11/2021	0,21%	0,22	105,24	105,02	104,60	105,24	2M	1.695
12/11/2021	-0,17%	-0,18	105,02	105,63	104,25	105,63	2M	1.466
11/11/2021	1,15%	1,20	105,20	104,05	103,81	105,99	5M	2.814
10/11/2021	0,00%	0,00	104,00	104,00	103,40	104,66	2M	1.442
09/11/2021	0,38%	0,39	104,00	103,50	102,79	104,00	4M	3.348
08/11/2021	0,15%	0,16	103,61	103,45	102,60	103,70	2M	825
05/11/2021	0,19%	0,20	103,45	103,31	102,82	103,94	4M	1.028
04/11/2021	-	-	103,25	103,05	102,50	103,25	2M	2.310

Date,Open,High,Low,Close,Volume
19-May-22,103.05,103.81,102.90,103.00,1918318
18-May-22,102.99,103.69,102.58,102.65,2568477
17-May-22,102.34,103.55,102.34,103.35,3527952
16-May-22,102.30,102.85,102.02,102.04,3206276
13-May-22,102.08,102.50,101.85,102.33,1699082
12-May-22,101.95,102.08,101.48,102.08,3609742
11-May-22,101.90,101.98,101.58,101.98,1663494
10-May-22,101.61,101.95,101.50,101.90,2181875
09-May-22,102.00,102.15,101.53,101.61,2758013
06-May-22,101.80,102.24,101.50,102.00,1505020
05-May-22,102.33,102.49,101.22,101.30,2690559
04-May-22,101.99,102.38,101.20,102.22,2556385
03-May-22,102.45,102.75,101.52,101.52,2383917
02-May-22,103.00,103.00,101.68,102.13,4266351
29-Apr-22,102.97,103.83,102.68,103.19,3400790
28-Apr-22,102.79,103.90,102.39,102.67,3192142
27-Apr-22,102.51,102.83,102.30,102.50,3383805
26-Apr-22,102.61,102.75,101.87,102.01,3792713
25-Apr-22,102.55,102.60,102.05,102.31,3089313
22-Apr-22,102.75,102.86,102.00,102.25,3073636
20-Apr-22,102.60,102.91,102.00,102.59,1816959
19-Apr-22,102.11,102.94,101.80,102.30,3331856
18-Apr-22,102.60,102.94,102.02,102.25,3406395
14-Apr-22,102.60,102.94,102.42,102.48,2594514
13-Apr-22,102.82,102.82,102.34,102.48,1295126
12-Apr-22,102.70,102.79,102.42,102.52,3253113
11-Apr-22,102.85,102.85,102.62,102.71,2019107
08-Apr-22,102.85,102.96,102.63,102.94,1858707
07-Apr-22,102.75,102.89,102.70,102.85,1229899
06-Apr-22,103.01,103.01,102.61,102.62,1567416
05-Apr-22,103.09,103.09,102.53,103.00,2240789
04-Apr-22,102.80,103.08,102.19,102.98,2571237
01-Apr-22,104.25,104.25,102.41,102.92,2384460
31-Mar-22,103.96,104.10,103.57,103.89,3576925
30-Mar-22,103.50,103.94,103.26,103.94,2714061
29-Mar-22,103.05,103.50,102.92,103.40,2477882
28-Mar-22,103.64,103.64,102.90,102.91,3846844
25-Mar-22,102.65,103.40,102.50,103.30,3312099
24-Mar-22,102.33,102.80,102.16,102.64,3456530
23-Mar-22,102.03,102.74,102.00,102.30,1668544
22-Mar-22,102.00,102.40,101.80,101.97,3091037
21-Mar-22,101.94,102.00,101.51,101.98,1912564
18-Mar-22,102.00,102.15,101.60,101.94,3349751
17-Mar-22,101.79,103.92,101.50,102.15,7515019
16-Mar-22,101.34,101.73,101.34,101.61,3806240
15-Mar-22,102.00,102.10,100.94,101.35,6629680
14-Mar-22,103.00,103.00,101.91,102.00,2659725
11-Mar-22,103.10,103.12,102.17,103.06,3236535
10-Mar-22,103.39,103.39,102.64,103.00,2830989
09-Mar-22,102.95,103.70,102.72,103.00,3639617
08-Mar-22,102.31,103.36,102.27,102.90,4082647
07-Mar-22,101.20,102.51,101.00,102.30,7183684
04-Mar-22,100.92,101.68,100.50,101.30,6300116
03-Mar-22,101.41,101.50,100.53,100.80,8170763
02-Mar-22,103.05,103.05,101.20,101.35,4682212
25-Feb-22,105.49,105.49,104.00,104.16,2718309
24-Feb-22,104.50,105.51,103.60,104.54,2477344
23-Feb-22,104.39,105.50,103.82,104.12,1991611
22-Feb-22,105.07,105.25,103.75,104.39,1607482
21-Feb-22,105.60,105.80,104.32,104.80,1473840
18-Feb-22,104.27,106.40,103.92,105.60,1928539
17-Feb-22,104.00,104.35,103.50,103.91,3416447
16-Feb-22,104.25,104.66,103.95,104.00,1616842
15-Feb-22,104.30,105.00,103.08,104.09,3405270
14-Feb-22,103.84,104.30,103.60,104.08,1956187
11-Feb-22,104.00,104.50,103.36,103.42,2220095
10-Feb-22,103.99,104.00,103.80,104.00,2545091
09-Feb-22,103.86,103.99,103.56,103.99,1406215
08-Feb-22,103.17,103.90,103.17,103.56,1929398
07-Feb-22,103.50,103.92,103.12,103.15,2268638
04-Feb-22,103.66,103.99,103.05,103.09,2544725
03-Feb-22,103.92,104.31,102.95,103.67,3364480
02-Feb-22,104.00,104.48,103.50,103.50,2430371
01-Feb-22,104.32,105.08,103.44,103.86,3805168
31-Jan-22,106.89,107.32,106.06,106.38,2355430
28-Jan-22,106.59,106.87,105.82,106.87,4172127
27-Jan-22,106.49,106.73,106.29,106.50,1852629
26-Jan-22,105.80,106.69,105.58,106.49,3355157
25-Jan-22,105.79,106.74,105.64,105.64,3481236
24-Jan-22,108.26,108.26,105.13,105.75,3993319
21-Jan-22,107.03,108.49,106.60,108.30,4643286
20-Jan-22,107.50,108.00,106.55,106.60,4019836
19-Jan-22,107.38,107.49,106.85,107.49,3492214
18-Jan-22,107.00,107.36,106.50,106.96,2117153
17-Jan-22,106.90,107.35,106.03,106.63,2402162
14-Jan-22,106.78,106.99,105.01,106.85,3087287
13-Jan-22,106.40,106.66,105.52,106.37,2290804
12-Jan-22,105.00,107.09,105.00,106.22,3079480
11-Jan-22,105.58,105.59,104.06,105.59,3425277
10-Jan-22,105.00,105.59,104.00,105.38,5487725
07-Jan-22,105.74,105.74,104.97,104.97,4731916
06-Jan-22,105.85,106.75,104.97,105.32,4744235
05-Jan-22,109.00,109.33,107.72,107.91,2519145
04-Jan-22,109.29,109.85,107.90,109.00,2494525
03-Jan-22,108.00,108.88,107.65,108.85,3038782
30-Dec-21,109.00,109.70,108.78,109.50,1727642
29-Dec-21,108.00,109.79,108.00,108.95,3583071
28-Dec-21,108.00,108.00,107.70,108.00,2194117
27-Dec-21,108.00,108.00,107.62,108.00,3387657
23-Dec-21,107.23,108.00,107.00,107.99,1912188
22-Dec-21,106.95,107.80,106.85,106.86,1764317
21-Dec-21,107.60,107.89,106.65,106.95,2949629
20-Dec-21,107.20,107.73,106.35,107.60,3797463
17-Dec-21,107.43,107.50,106.47,107.20,2414361
16-Dec-21,105.00,107.50,104.72,107.48,5488125
15-Dec-21,106.12,106.54,104.70,105.00,4709831
14-Dec-21,106.93,107.76,105.51,105.69,3536172
13-Dec-21,106.43,108.76,105.65,106.50,3564673
10-Dec-21,106.36,106.49,105.10,106.00,3541725
09-Dec-21,106.90,108.87,105.08,106.08,5100018
08-Dec-21,106.00,106.89,105.58,106.89,2802823
07-Dec-21,105.10,106.00,105.00,106.00,1888594
06-Dec-21,104.85,105.09,104.52,104.90,3496726
03-Dec-21,104.98,106.99,104.75,104.82,2270676
02-Dec-21,104.61,105.43,103.90,104.98,1845451
01-Dec-21,104.11,105.74,103.95,104.00,3623296
30-Nov-21,107.00,107.00,105.34,105.83,2793485
29-Nov-21,106.26,107.00,105.52,106.90,2608275
26-Nov-21,106.04,106.91,104.22,106.25,2788425
25-Nov-21,106.00,106.79,105.50,105.62,1910689
24-Nov-21,105.54,106.00,105.09,105.23,2284135
23-Nov-21,105.40,105.65,104.60,105.65,1964545
22-Nov-21,105.16,105.54,104.60,105.00,2045439
19-Nov-21,105.00,105.50,104.70,105.15,3154396
18-Nov-21,105.03,105.39,104.61,104.98,1726136
17-Nov-21,105.30,105.42,104.65,105.40,3478383
16-Nov-21,105.02,105.24,104.60,105.24,1992394
12-Nov-21,105.63,105.63,104.25,105.02,1980170
11-Nov-21,104.05,105.99,103.81,105.20,4940391
10-Nov-21,104.00,104.66,103.40,104.00,2381647
09-Nov-21,103.50,104.00,102.79,104.00,4466030
08-Nov-21,103.45,103.70,102.60,103.61,2415777
05-Nov-21,103.31,103.94,102.82,103.45,3566220
04-Nov-21,103.05,103.25,102.50,103.25,2227431

*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
calcular preço médio ações
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: KNHY11

cotações, gráficos e mais...