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
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
02/08/2024-0,05%-0,0595,1595,1695,1595,621M2.816
01/08/2024-1,68%-1,6395,2096,5094,9596,503M4.630
31/07/20240,23%0,2296,8397,0496,5997,202M4.352
30/07/2024-0,20%-0,1996,6196,8696,5197,202M5.967
29/07/2024-0,50%-0,4996,8097,0196,5598,004M2.397
26/07/20240,22%0,2197,2996,9096,6097,412M3.005
25/07/2024-0,17%-0,1797,0896,8096,6697,242M2.112
24/07/20240,24%0,2397,2596,9096,9097,701M950
23/07/20240,53%0,5197,0296,8096,4397,183M1.243
22/07/20240,08%0,0896,5196,4396,4397,593M2.824
19/07/20240,34%0,3396,4396,0095,5596,892M3.257
18/07/2024-0,05%-0,0596,1096,1595,6096,152M1.272
17/07/2024-0,16%-0,1596,1596,2895,8596,302M1.168
16/07/2024-0,20%-0,1996,3096,5095,8596,523M1.401
15/07/2024-0,42%-0,4196,4996,9996,2296,993M1.918
12/07/20240,33%0,3296,9096,5096,3597,002M3.598
11/07/2024-0,66%-0,6496,5897,0196,5097,222M1.057
10/07/20240,07%0,0797,2297,1596,9198,093M3.143
09/07/2024-1,10%-1,0897,1597,2096,9098,992M4.341
08/07/20241,17%1,1498,2397,2996,3498,996M5.922
05/07/20242,33%2,2197,0994,8894,7197,898M8.143
04/07/20240,86%0,8194,8894,0794,0795,275M2.396
03/07/2024-0,08%-0,0894,0794,0093,6894,424M6.090
02/07/2024-1,15%-1,1094,1595,2393,6595,315M5.732
01/07/2024-2,98%-2,9395,2596,1195,0097,053M2.002
28/06/20243,98%3,7698,1894,9994,8798,199M6.856
27/06/20240,30%0,2894,4294,0394,0394,502M2.699
26/06/2024-0,15%-0,1494,1494,2894,0194,993M3.146
25/06/2024-0,01%-0,0194,2894,3593,9994,352M2.241
24/06/20240,01%0,0194,2994,2794,0194,353M1.017
21/06/2024-0,23%-0,2294,2894,3493,9794,584M1.877
20/06/2024-0,16%-0,1594,5094,6694,0094,864M1.399
19/06/2024-0,17%-0,1694,6594,8194,3495,265M3.462
18/06/2024-0,63%-0,6094,8195,3994,6095,625M1.759
17/06/2024-0,20%-0,1995,4195,3995,0096,105M2.657
14/06/2024-0,23%-0,2295,6095,7595,3696,035M3.467
13/06/2024-0,01%-0,0195,8295,8395,5096,283M1.181
12/06/2024-1,04%-1,0195,8396,6895,6096,793M2.252
11/06/20241,09%1,0496,8495,8095,2396,937M1.721
10/06/2024-0,22%-0,2195,8096,0095,5096,825M1.866
07/06/2024-0,54%-0,5296,0195,7895,6996,495M2.409
06/06/20240,76%0,7396,5395,5095,4097,206M3.180
05/06/20240,32%0,3195,8095,2595,2396,206M5.736
04/06/2024-0,75%-0,7295,4996,2995,2096,295M1.668
03/06/2024-2,03%-1,9996,2197,5096,0198,185M1.468
31/05/20240,13%0,1398,2098,0097,9798,302M2.672
29/05/20240,00%0,0098,0798,1098,0098,182M976
28/05/2024-0,57%-0,5698,0798,6398,0598,633M2.002
27/05/2024-0,32%-0,3298,6398,7598,5298,802M2.210
24/05/20240,18%0,1898,9598,8598,5399,003M3.250
23/05/20240,07%0,0798,7798,6998,5198,983M1.128
22/05/20240,10%0,1098,7098,5298,5198,963M900
21/05/2024-0,41%-0,4198,6098,8198,5099,014M1.472
20/05/20240,01%0,0199,0199,0098,6799,154M1.202
17/05/20240,03%0,0399,0098,9798,7299,253M3.262
16/05/2024-0,21%-0,2198,9799,0098,7099,133M3.373
15/05/20240,06%0,0699,1899,1598,9799,413M2.874
14/05/2024-0,26%-0,2699,1299,4099,0199,803M2.583
13/05/2024-0,82%-0,8299,38100,1599,13100,155M2.426
10/05/20240,30%0,30100,2099,9099,74100,493M3.739
09/05/20240,64%0,6499,9099,9099,20100,003M1.513
08/05/2024-0,91%-0,9199,26100,0999,20100,104M3.666
07/05/20240,93%0,92100,1799,4699,28100,607M5.870
06/05/2024-0,59%-0,5999,2599,8499,00100,002M810
03/05/20240,54%0,5499,8499,3098,8099,914M2.238
02/05/2024-1,43%-1,4499,30100,2499,06100,661M1.116
30/04/20240,60%0,60100,74100,57100,00101,231M1.057
29/04/2024-0,47%-0,47100,14100,7399,90101,232M1.294
26/04/20240,26%0,26100,61100,58100,35101,352M2.338
25/04/2024-0,55%-0,55100,35100,60100,11101,453M1.789
24/04/20240,20%0,20100,90101,01100,63101,632M859
23/04/2024-0,20%-0,20100,70100,90100,70101,701M471
22/04/2024-0,84%-0,85100,90101,75100,90101,75974K766
19/04/2024-0,25%-0,25101,75102,00101,13102,142M1.751
18/04/2024-0,06%-0,06102,00102,07101,57102,331M707
17/04/2024-0,04%-0,04102,06101,99101,69102,302M2.890
16/04/20240,78%0,79102,10101,52101,20102,452M1.027
15/04/2024-1,03%-1,05101,31102,30101,31102,432M906
12/04/20240,26%0,27102,36102,00101,85102,422M2.724
11/04/2024-0,51%-0,52102,09102,61101,70102,754M869
10/04/2024-0,19%-0,20102,61102,78102,38102,782M1.553
09/04/2024-0,02%-0,02102,81103,05102,49103,892M962
08/04/2024-1,29%-1,34102,83104,00102,81104,133M2.566
05/04/2024--104,17102,26102,26106,007M3.851


*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

© 2017-2024 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