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
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	0,24%	0,25	103,25	103,05	102,50	103,25	2M	2.310
03/11/2021	0,00%	0,00	103,00	103,10	102,81	103,20	2M	848
01/11/2021	-1,40%	-1,46	103,00	104,40	102,80	104,40	4M	1.980
29/10/2021	-0,04%	-0,04	104,46	105,00	103,00	105,25	4M	1.590
28/10/2021	-0,37%	-0,39	104,50	104,89	103,50	105,00	4M	578
27/10/2021	-0,20%	-0,21	104,89	105,10	104,50	105,40	3M	1.064
26/10/2021	0,10%	0,10	105,10	104,90	104,60	105,74	2M	1.067
25/10/2021	0,00%	0,00	105,00	105,25	104,75	105,96	3M	1.996
22/10/2021	-0,52%	-0,55	105,00	105,53	104,52	105,70	3M	820
21/10/2021	-0,59%	-0,63	105,55	106,50	105,34	106,50	3M	647
20/10/2021	-0,20%	-0,21	106,18	106,48	105,55	106,48	2M	1.182
19/10/2021	-0,10%	-0,11	106,39	106,50	105,94	107,00	3M	1.102
18/10/2021	0,53%	0,56	106,50	105,93	105,44	106,50	2M	667
15/10/2021	0,42%	0,44	105,94	105,50	105,40	105,95	2M	632
14/10/2021	0,00%	0,00	105,50	105,50	105,20	105,98	1M	1.273
13/10/2021	0,30%	0,32	105,50	105,61	105,02	105,98	2M	746
11/10/2021	0,03%	0,03	105,18	105,58	105,02	105,65	1M	533
08/10/2021	0,05%	0,05	105,15	105,10	105,00	105,97	3M	1.685
07/10/2021	0,04%	0,04	105,10	105,42	105,06	105,99	2M	1.266
06/10/2021	1,41%	1,46	105,06	104,02	104,00	105,48	2M	800
05/10/2021	-0,48%	-0,50	103,60	104,56	102,73	104,85	3M	1.701
04/10/2021	-0,95%	-1,00	104,10	105,53	104,10	105,53	4M	727
01/10/2021	-2,24%	-2,41	105,10	106,84	104,65	106,84	5M	1.228
30/09/2021	0,38%	0,41	107,51	107,11	107,11	107,74	5M	5.437
29/09/2021	-0,20%	-0,22	107,10	107,50	107,03	107,72	2M	3.515
28/09/2021	0,35%	0,37	107,32	107,50	107,01	107,84	3M	3.538
27/09/2021	0,42%	0,45	106,95	106,75	106,65	107,50	3M	3.889
24/09/2021	-0,19%	-0,20	106,50	106,80	106,33	106,99	2M	2.865
23/09/2021	0,95%	1,00	106,70	106,17	105,99	107,00	3M	3.475
22/09/2021	0,33%	0,35	105,70	105,75	105,35	105,99	5M	1.890
21/09/2021	0,43%	0,45	105,35	105,32	104,89	105,75	6M	3.007
20/09/2021	-1,04%	-1,10	104,90	106,00	104,80	106,53	6M	2.695
17/09/2021	-3,11%	-3,40	106,00	109,39	105,86	109,39	9M	2.113
16/09/2021	0,10%	0,11	109,40	109,00	108,90	109,60	4M	508
15/09/2021	-0,05%	-0,06	109,29	109,89	109,02	112,50	4M	624
14/09/2021	1,29%	1,39	109,35	107,89	107,89	109,90	4M	1.414
13/09/2021	0,10%	0,11	107,96	108,00	106,03	108,40	2M	1.140
10/09/2021	3,21%	3,35	107,85	104,92	103,39	108,09	15M	2.505
09/09/2021	-1,42%	-1,50	104,50	106,00	104,28	106,39	3M	856
08/09/2021	-0,53%	-0,57	106,00	106,57	105,55	106,59	2M	446
06/09/2021	-0,52%	-0,56	106,57	107,10	105,90	107,10	2M	603
03/09/2021	0,64%	0,68	107,13	106,44	106,35	107,62	2M	206
02/09/2021	-0,56%	-0,60	106,45	107,06	106,06	107,33	3M	736
01/09/2021	-0,84%	-0,91	107,05	106,65	106,23	107,10	1M	402
31/08/2021	0,46%	0,49	107,96	107,47	107,29	108,00	1M	209
30/08/2021	0,91%	0,97	107,47	106,00	106,00	107,47	2M	301
27/08/2021	0,93%	0,98	106,50	105,70	105,55	106,50	3M	638
26/08/2021	-0,45%	-0,48	105,52	106,00	105,52	106,00	2M	344
25/08/2021	0,40%	0,42	106,00	106,33	105,78	107,47	3M	1.031
24/08/2021	-1,69%	-1,82	105,58	107,00	105,50	107,47	5M	3.792
23/08/2021	0,51%	0,55	107,40	106,30	106,30	107,69	2M	411
20/08/2021	1,11%	1,17	106,85	106,10	105,71	107,00	2M	913
19/08/2021	0,36%	0,38	105,68	105,58	105,44	105,99	2M	626
18/08/2021	-0,73%	-0,77	105,30	106,48	105,01	107,47	3M	1.359
17/08/2021	0,29%	0,31	106,07	107,24	105,77	107,24	2M	561
16/08/2021	-1,08%	-1,16	105,76	106,92	105,57	107,47	2M	594
13/08/2021	-0,51%	-0,55	106,92	107,47	106,20	107,89	722K	152
12/08/2021	1,29%	1,37	107,47	106,10	106,10	107,49	1M	268
11/08/2021	0,43%	0,45	106,10	106,00	106,00	106,92	843K	198
10/08/2021	-0,47%	-0,50	105,65	106,84	105,52	106,84	1M	2.131
09/08/2021	-0,03%	-0,03	106,15	106,35	105,91	107,00	755K	351
06/08/2021	-0,49%	-0,52	106,18	107,00	105,81	107,00	1M	451
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	-	-	112,79	112,00	112,00	112,89	1M	233

Date,Open,High,Low,Close,Volume
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
03-Nov-21,103.10,103.20,102.81,103.00,2054268
01-Nov-21,104.40,104.40,102.80,103.00,4183625
29-Oct-21,105.00,105.25,103.00,104.46,3918892
28-Oct-21,104.89,105.00,103.50,104.50,4214467
27-Oct-21,105.10,105.40,104.50,104.89,3286273
26-Oct-21,104.90,105.74,104.60,105.10,1798419
25-Oct-21,105.25,105.96,104.75,105.00,2847321
22-Oct-21,105.53,105.70,104.52,105.00,2883730
21-Oct-21,106.50,106.50,105.34,105.55,2783348
20-Oct-21,106.48,106.48,105.55,106.18,1841889
19-Oct-21,106.50,107.00,105.94,106.39,3499135
18-Oct-21,105.93,106.50,105.44,106.50,2044128
15-Oct-21,105.50,105.95,105.40,105.94,1756029
14-Oct-21,105.50,105.98,105.20,105.50,1336685
13-Oct-21,105.61,105.98,105.02,105.50,2478694
11-Oct-21,105.58,105.65,105.02,105.18,1346949
08-Oct-21,105.10,105.97,105.00,105.15,3116843
07-Oct-21,105.42,105.99,105.06,105.10,1517282
06-Oct-21,104.02,105.48,104.00,105.06,1962781
05-Oct-21,104.56,104.85,102.73,103.60,2747320
04-Oct-21,105.53,105.53,104.10,104.10,4262653
01-Oct-21,106.84,106.84,104.65,105.10,4966693
30-Sep-21,107.11,107.74,107.11,107.51,4831318
29-Sep-21,107.50,107.72,107.03,107.10,2345945
28-Sep-21,107.50,107.84,107.01,107.32,2879649
27-Sep-21,106.75,107.50,106.65,106.95,2703665
24-Sep-21,106.80,106.99,106.33,106.50,2498648
23-Sep-21,106.17,107.00,105.99,106.70,3001642
22-Sep-21,105.75,105.99,105.35,105.70,4697294
21-Sep-21,105.32,105.75,104.89,105.35,6323269
20-Sep-21,106.00,106.53,104.80,104.90,6017533
17-Sep-21,109.39,109.39,105.86,106.00,8983347
16-Sep-21,109.00,109.60,108.90,109.40,4465504
15-Sep-21,109.89,112.50,109.02,109.29,4098105
14-Sep-21,107.89,109.90,107.89,109.35,3734046
13-Sep-21,108.00,108.40,106.03,107.96,2224231
10-Sep-21,104.92,108.09,103.39,107.85,15037942
09-Sep-21,106.00,106.39,104.28,104.50,2934616
08-Sep-21,106.57,106.59,105.55,106.00,2125199
06-Sep-21,107.10,107.10,105.90,106.57,2315062
03-Sep-21,106.44,107.62,106.35,107.13,2104262
02-Sep-21,107.06,107.33,106.06,106.45,2526988
01-Sep-21,106.65,107.10,106.23,107.05,1224036
31-Aug-21,107.47,108.00,107.29,107.96,1478564
30-Aug-21,106.00,107.47,106.00,107.47,1625297
27-Aug-21,105.70,106.50,105.55,106.50,2521474
26-Aug-21,106.00,106.00,105.52,105.52,2417583
25-Aug-21,106.33,107.47,105.78,106.00,2516669
24-Aug-21,107.00,107.47,105.50,105.58,4695272
23-Aug-21,106.30,107.69,106.30,107.40,1893734
20-Aug-21,106.10,107.00,105.71,106.85,2235241
19-Aug-21,105.58,105.99,105.44,105.68,1796393
18-Aug-21,106.48,107.47,105.01,105.30,2825445
17-Aug-21,107.24,107.24,105.77,106.07,1795136
16-Aug-21,106.92,107.47,105.57,105.76,2033686
13-Aug-21,107.47,107.89,106.20,106.92,722462
12-Aug-21,106.10,107.49,106.10,107.47,1282475
11-Aug-21,106.00,106.92,106.00,106.10,842550
10-Aug-21,106.84,106.84,105.52,105.65,1399009
09-Aug-21,106.35,107.00,105.91,106.15,755019
06-Aug-21,107.00,107.00,105.81,106.18,1406383
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

*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...