Cotação atual, histórico e gráfico do papel: KNHF11

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 KNHF11:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
19/11/2024	0,08%	0,07	87,20	87,35	86,88	87,57	4M	1.891
18/11/2024	0,83%	0,72	87,13	86,34	86,34	87,64	4M	2.952
14/11/2024	-0,54%	-0,47	86,41	86,20	86,00	86,65	5M	4.156
13/11/2024	-0,94%	-0,82	86,88	87,91	86,04	88,11	5M	4.771
12/11/2024	-0,59%	-0,52	87,70	88,00	87,32	88,30	3M	2.909
11/11/2024	-2,18%	-1,97	88,22	90,19	87,40	90,20	4M	3.078
08/11/2024	0,17%	0,15	90,19	90,00	89,65	90,96	2M	5.163

07/11/2024	0,90%	0,80	90,04	89,19	88,91	90,72	4M	1.815
06/11/2024	-0,16%	-0,14	89,24	89,38	88,93	89,38	4M	1.261
05/11/2024	-0,11%	-0,10	89,38	89,42	89,18	89,99	4M	4.868
04/11/2024	1,98%	1,74	89,48	87,84	87,75	89,75	9M	9.526
01/11/2024	-1,75%	-1,56	87,74	88,34	87,00	88,40	7M	4.775
31/10/2024	0,59%	0,52	89,30	88,76	88,60	89,99	4M	3.916
30/10/2024	-0,25%	-0,22	88,78	88,88	88,72	89,13	5M	2.651
29/10/2024	-0,86%	-0,77	89,00	89,77	89,00	90,19	4M	4.569
28/10/2024	2,01%	1,77	89,77	87,77	87,77	90,29	6M	3.743
25/10/2024	0,40%	0,35	88,00	87,65	87,50	88,77	6M	4.664
24/10/2024	-0,89%	-0,79	87,65	88,43	86,61	88,43	7M	2.829
23/10/2024	-0,19%	-0,17	88,44	88,60	88,00	88,72	7M	3.102
22/10/2024	-0,66%	-0,59	88,61	89,01	88,50	89,27	5M	3.911
21/10/2024	-0,79%	-0,71	89,20	89,89	89,12	89,90	5M	2.745
18/10/2024	0,01%	0,01	89,91	89,79	89,50	90,03	4M	3.693
17/10/2024	-0,12%	-0,11	89,90	90,01	89,61	90,37	6M	2.867
16/10/2024	-1,90%	-1,74	90,01	91,74	90,00	91,74	8M	9.632
15/10/2024	1,88%	1,69	91,75	90,20	90,15	91,99	7M	5.207
14/10/2024	-1,36%	-1,24	90,06	91,15	89,99	91,15	4M	2.658
11/10/2024	-0,44%	-0,40	91,30	91,10	91,00	91,61	3M	3.442
10/10/2024	-0,54%	-0,50	91,70	92,13	90,72	92,37	6M	2.471
09/10/2024	-1,16%	-1,08	92,20	93,05	92,05	93,44	4M	2.857
08/10/2024	-1,42%	-1,34	93,28	94,25	92,90	94,50	5M	3.652
07/10/2024	1,21%	1,13	94,62	93,49	93,30	94,92	8M	11.052
04/10/2024	0,83%	0,77	93,49	93,60	93,04	93,67	3M	2.970
03/10/2024	-0,41%	-0,38	92,72	93,01	92,63	93,85	7M	7.630
02/10/2024	0,49%	0,45	93,10	92,70	92,70	94,73	6M	4.451
01/10/2024	-1,85%	-1,75	92,65	93,40	92,61	93,98	6M	3.443
30/09/2024	-1,13%	-1,08	94,40	95,81	94,00	95,81	5M	1.778
27/09/2024	1,20%	1,13	95,48	94,35	94,11	95,88	4M	6.028
26/09/2024	-0,40%	-0,38	94,35	94,73	94,06	94,97	4M	2.510
25/09/2024	-0,28%	-0,27	94,73	95,00	94,62	95,50	3M	1.769
24/09/2024	0,11%	0,10	95,00	94,90	94,50	95,77	6M	2.316
23/09/2024	-0,19%	-0,18	94,90	95,20	94,50	95,51	4M	2.627
20/09/2024	-0,84%	-0,81	95,08	95,87	95,01	95,97	3M	5.031
19/09/2024	0,36%	0,34	95,89	95,55	95,00	95,97	3M	4.200
18/09/2024	0,42%	0,40	95,55	95,15	95,15	95,71	2M	3.311
17/09/2024	-0,31%	-0,30	95,15	95,40	95,05	96,00	5M	2.354
16/09/2024	0,32%	0,30	95,45	95,01	94,50	95,50	5M	5.561
13/09/2024	-0,08%	-0,08	95,15	95,10	94,81	95,20	4M	6.545
12/09/2024	-0,53%	-0,51	95,23	95,69	95,00	95,71	4M	2.418
11/09/2024	-0,41%	-0,39	95,74	96,10	95,50	96,40	2M	2.156
10/09/2024	0,35%	0,34	96,13	95,74	95,70	96,43	4M	2.590
09/09/2024	-0,17%	-0,16	95,79	96,05	95,74	96,40	3M	2.697
06/09/2024	-0,09%	-0,09	95,95	96,31	95,90	96,57	3M	5.109
05/09/2024	-0,38%	-0,37	96,04	96,38	96,00	97,01	3M	5.634
04/09/2024	-0,17%	-0,16	96,41	96,73	96,07	97,09	3M	2.748
03/09/2024	-0,38%	-0,37	96,57	97,50	96,25	97,50	2M	1.818
02/09/2024	-1,42%	-1,40	96,94	97,64	96,91	97,65	3M	3.456
30/08/2024	0,37%	0,36	98,34	98,00	97,50	98,34	2M	2.887
29/08/2024	-1,08%	-1,07	97,98	98,50	97,98	98,95	2M	2.543
28/08/2024	1,07%	1,05	99,05	98,00	97,61	99,29	5M	4.552
27/08/2024	-0,10%	-0,10	98,00	98,00	97,56	98,45	3M	4.558
26/08/2024	0,62%	0,60	98,10	97,89	97,28	98,39	3M	2.209
23/08/2024	0,32%	0,31	97,50	97,21	97,02	98,17	4M	4.522
22/08/2024	-0,42%	-0,41	97,19	97,60	96,35	98,04	4M	3.885
21/08/2024	0,38%	0,37	97,60	97,23	96,53	97,60	2M	1.846
20/08/2024	-0,38%	-0,37	97,23	97,80	97,02	97,84	2M	1.519
19/08/2024	0,65%	0,63	97,60	97,40	97,07	97,84	3M	1.607
16/08/2024	0,66%	0,64	96,97	96,81	96,61	97,75	2M	3.339
15/08/2024	0,08%	0,08	96,33	96,20	95,97	96,81	3M	3.975
14/08/2024	-0,05%	-0,05	96,25	95,91	95,86	96,28	2M	2.240
13/08/2024	0,49%	0,47	96,30	95,83	95,50	96,49	2M	2.432
12/08/2024	1,08%	1,02	95,83	94,80	94,69	95,85	3M	2.576
09/08/2024	0,65%	0,61	94,81	94,13	93,88	94,81	3M	5.571
08/08/2024	-0,16%	-0,15	94,20	94,35	94,00	94,55	3M	3.845
07/08/2024	-0,50%	-0,47	94,35	94,50	94,21	94,82	2M	1.366
06/08/2024	-0,29%	-0,28	94,82	95,10	94,50	95,18	2M	1.917
05/08/2024	-0,05%	-0,05	95,10	95,15	94,49	95,32	3M	4.152
02/08/2024	-0,05%	-0,05	95,15	95,16	95,15	95,62	1M	2.816
01/08/2024	-1,68%	-1,63	95,20	96,50	94,95	96,50	3M	4.630
31/07/2024	0,23%	0,22	96,83	97,04	96,59	97,20	2M	4.352
30/07/2024	-0,20%	-0,19	96,61	96,86	96,51	97,20	2M	5.967
29/07/2024	-0,50%	-0,49	96,80	97,01	96,55	98,00	4M	2.397
26/07/2024	0,22%	0,21	97,29	96,90	96,60	97,41	2M	3.005
25/07/2024	-0,17%	-0,17	97,08	96,80	96,66	97,24	2M	2.112
24/07/2024	0,24%	0,23	97,25	96,90	96,90	97,70	1M	950
23/07/2024	0,53%	0,51	97,02	96,80	96,43	97,18	3M	1.243
22/07/2024	0,08%	0,08	96,51	96,43	96,43	97,59	3M	2.824
19/07/2024	0,34%	0,33	96,43	96,00	95,55	96,89	2M	3.257
18/07/2024	-0,05%	-0,05	96,10	96,15	95,60	96,15	2M	1.272
17/07/2024	-0,16%	-0,15	96,15	96,28	95,85	96,30	2M	1.168
16/07/2024	-0,20%	-0,19	96,30	96,50	95,85	96,52	3M	1.401
15/07/2024	-0,42%	-0,41	96,49	96,99	96,22	96,99	3M	1.918
12/07/2024	0,33%	0,32	96,90	96,50	96,35	97,00	2M	3.598
11/07/2024	-0,66%	-0,64	96,58	97,01	96,50	97,22	2M	1.057
10/07/2024	0,07%	0,07	97,22	97,15	96,91	98,09	3M	3.143
09/07/2024	-1,10%	-1,08	97,15	97,20	96,90	98,99	2M	4.341
08/07/2024	1,17%	1,14	98,23	97,29	96,34	98,99	6M	5.922
05/07/2024	2,33%	2,21	97,09	94,88	94,71	97,89	8M	8.143
04/07/2024	0,86%	0,81	94,88	94,07	94,07	95,27	5M	2.396
03/07/2024	-0,08%	-0,08	94,07	94,00	93,68	94,42	4M	6.090
02/07/2024	-1,15%	-1,10	94,15	95,23	93,65	95,31	5M	5.732
01/07/2024	-2,98%	-2,93	95,25	96,11	95,00	97,05	3M	2.002
28/06/2024	3,98%	3,76	98,18	94,99	94,87	98,19	9M	6.856
27/06/2024	0,30%	0,28	94,42	94,03	94,03	94,50	2M	2.699
26/06/2024	-0,15%	-0,14	94,14	94,28	94,01	94,99	3M	3.146
25/06/2024	-0,01%	-0,01	94,28	94,35	93,99	94,35	2M	2.241
24/06/2024	0,01%	0,01	94,29	94,27	94,01	94,35	3M	1.017
21/06/2024	-0,23%	-0,22	94,28	94,34	93,97	94,58	4M	1.877
20/06/2024	-0,16%	-0,15	94,50	94,66	94,00	94,86	4M	1.399
19/06/2024	-0,17%	-0,16	94,65	94,81	94,34	95,26	5M	3.462
18/06/2024	-0,63%	-0,60	94,81	95,39	94,60	95,62	5M	1.759
17/06/2024	-0,20%	-0,19	95,41	95,39	95,00	96,10	5M	2.657
14/06/2024	-0,23%	-0,22	95,60	95,75	95,36	96,03	5M	3.467
13/06/2024	-0,01%	-0,01	95,82	95,83	95,50	96,28	3M	1.181
12/06/2024	-1,04%	-1,01	95,83	96,68	95,60	96,79	3M	2.252
11/06/2024	1,09%	1,04	96,84	95,80	95,23	96,93	7M	1.721
10/06/2024	-0,22%	-0,21	95,80	96,00	95,50	96,82	5M	1.866
07/06/2024	-0,54%	-0,52	96,01	95,78	95,69	96,49	5M	2.409
06/06/2024	0,76%	0,73	96,53	95,50	95,40	97,20	6M	3.180
05/06/2024	0,32%	0,31	95,80	95,25	95,23	96,20	6M	5.736
04/06/2024	-0,75%	-0,72	95,49	96,29	95,20	96,29	5M	1.668
03/06/2024	-2,03%	-1,99	96,21	97,50	96,01	98,18	5M	1.468
31/05/2024	0,13%	0,13	98,20	98,00	97,97	98,30	2M	2.672
29/05/2024	0,00%	0,00	98,07	98,10	98,00	98,18	2M	976
28/05/2024	-0,57%	-0,56	98,07	98,63	98,05	98,63	3M	2.002
27/05/2024	-0,32%	-0,32	98,63	98,75	98,52	98,80	2M	2.210
24/05/2024	0,18%	0,18	98,95	98,85	98,53	99,00	3M	3.250
23/05/2024	0,07%	0,07	98,77	98,69	98,51	98,98	3M	1.128
22/05/2024	0,10%	0,10	98,70	98,52	98,51	98,96	3M	900
21/05/2024	-0,41%	-0,41	98,60	98,81	98,50	99,01	4M	1.472
20/05/2024	0,01%	0,01	99,01	99,00	98,67	99,15	4M	1.202
17/05/2024	0,03%	0,03	99,00	98,97	98,72	99,25	3M	3.262
16/05/2024	-0,21%	-0,21	98,97	99,00	98,70	99,13	3M	3.373
15/05/2024	0,06%	0,06	99,18	99,15	98,97	99,41	3M	2.874
14/05/2024	-	-	99,12	99,40	99,01	99,80	3M	2.583

Date,Open,High,Low,Close,Volume
19-Nov-24,87.35,87.57,86.88,87.20,3752459
18-Nov-24,86.34,87.64,86.34,87.13,4110049
14-Nov-24,86.20,86.65,86.00,86.41,4512701
13-Nov-24,87.91,88.11,86.04,86.88,5159586
12-Nov-24,88.00,88.30,87.32,87.70,3221561
11-Nov-24,90.19,90.20,87.40,88.22,4335328
08-Nov-24,90.00,90.96,89.65,90.19,2130581
07-Nov-24,89.19,90.72,88.91,90.04,4115120
06-Nov-24,89.38,89.38,88.93,89.24,3864453
05-Nov-24,89.42,89.99,89.18,89.38,4444022
04-Nov-24,87.84,89.75,87.75,89.48,8714349
01-Nov-24,88.34,88.40,87.00,87.74,7489776
31-Oct-24,88.76,89.99,88.60,89.30,4463189
30-Oct-24,88.88,89.13,88.72,88.78,4560030
29-Oct-24,89.77,90.19,89.00,89.00,3732875
28-Oct-24,87.77,90.29,87.77,89.77,6122233
25-Oct-24,87.65,88.77,87.50,88.00,5797063
24-Oct-24,88.43,88.43,86.61,87.65,6706401
23-Oct-24,88.60,88.72,88.00,88.44,7141969
22-Oct-24,89.01,89.27,88.50,88.61,5386944
21-Oct-24,89.89,89.90,89.12,89.20,4630297
18-Oct-24,89.79,90.03,89.50,89.91,4302152
17-Oct-24,90.01,90.37,89.61,89.90,6044419
16-Oct-24,91.74,91.74,90.00,90.01,7864875
15-Oct-24,90.20,91.99,90.15,91.75,7431079
14-Oct-24,91.15,91.15,89.99,90.06,3580035
11-Oct-24,91.10,91.61,91.00,91.30,2636345
10-Oct-24,92.13,92.37,90.72,91.70,6008866
09-Oct-24,93.05,93.44,92.05,92.20,3695284
08-Oct-24,94.25,94.50,92.90,93.28,4865475
07-Oct-24,93.49,94.92,93.30,94.62,8033390
04-Oct-24,93.60,93.67,93.04,93.49,3460169
03-Oct-24,93.01,93.85,92.63,92.72,6543805
02-Oct-24,92.70,94.73,92.70,93.10,5633008
01-Oct-24,93.40,93.98,92.61,92.65,6402114
30-Sep-24,95.81,95.81,94.00,94.40,4761768
27-Sep-24,94.35,95.88,94.11,95.48,4044285
26-Sep-24,94.73,94.97,94.06,94.35,3754809
25-Sep-24,95.00,95.50,94.62,94.73,2995604
24-Sep-24,94.90,95.77,94.50,95.00,5969753
23-Sep-24,95.20,95.51,94.50,94.90,4193488
20-Sep-24,95.87,95.97,95.01,95.08,2578894
19-Sep-24,95.55,95.97,95.00,95.89,3370584
18-Sep-24,95.15,95.71,95.15,95.55,2464262
17-Sep-24,95.40,96.00,95.05,95.15,4578207
16-Sep-24,95.01,95.50,94.50,95.45,4717987
13-Sep-24,95.10,95.20,94.81,95.15,4403071
12-Sep-24,95.69,95.71,95.00,95.23,3847395
11-Sep-24,96.10,96.40,95.50,95.74,2269588
10-Sep-24,95.74,96.43,95.70,96.13,3818957
09-Sep-24,96.05,96.40,95.74,95.79,3410325
06-Sep-24,96.31,96.57,95.90,95.95,3276661
05-Sep-24,96.38,97.01,96.00,96.04,2778889
04-Sep-24,96.73,97.09,96.07,96.41,3008145
03-Sep-24,97.50,97.50,96.25,96.57,1976138
02-Sep-24,97.64,97.65,96.91,96.94,3083583
30-Aug-24,98.00,98.34,97.50,98.34,2064516
29-Aug-24,98.50,98.95,97.98,97.98,2007430
28-Aug-24,98.00,99.29,97.61,99.05,5462028
27-Aug-24,98.00,98.45,97.56,98.00,3415289
26-Aug-24,97.89,98.39,97.28,98.10,2818904
23-Aug-24,97.21,98.17,97.02,97.50,3983068
22-Aug-24,97.60,98.04,96.35,97.19,3732758
21-Aug-24,97.23,97.60,96.53,97.60,1845274
20-Aug-24,97.80,97.84,97.02,97.23,1631640
19-Aug-24,97.40,97.84,97.07,97.60,2565238
16-Aug-24,96.81,97.75,96.61,96.97,2202988
15-Aug-24,96.20,96.81,95.97,96.33,2667266
14-Aug-24,95.91,96.28,95.86,96.25,2493846
13-Aug-24,95.83,96.49,95.50,96.30,2152271
12-Aug-24,94.80,95.85,94.69,95.83,3311775
09-Aug-24,94.13,94.81,93.88,94.81,3427419
08-Aug-24,94.35,94.55,94.00,94.20,3231516
07-Aug-24,94.50,94.82,94.21,94.35,2355026
06-Aug-24,95.10,95.18,94.50,94.82,1724718
05-Aug-24,95.15,95.32,94.49,95.10,2633644
02-Aug-24,95.16,95.62,95.15,95.15,1484990
01-Aug-24,96.50,96.50,94.95,95.20,2753293
31-Jul-24,97.04,97.20,96.59,96.83,1619966
30-Jul-24,96.86,97.20,96.51,96.61,1990125
29-Jul-24,97.01,98.00,96.55,96.80,3527310
26-Jul-24,96.90,97.41,96.60,97.29,1940673
25-Jul-24,96.80,97.24,96.66,97.08,2366821
24-Jul-24,96.90,97.70,96.90,97.25,1470519
23-Jul-24,96.80,97.18,96.43,97.02,2827231
22-Jul-24,96.43,97.59,96.43,96.51,2810217
19-Jul-24,96.00,96.89,95.55,96.43,2094687
18-Jul-24,96.15,96.15,95.60,96.10,2244649
17-Jul-24,96.28,96.30,95.85,96.15,2473737
16-Jul-24,96.50,96.52,95.85,96.30,3018080
15-Jul-24,96.99,96.99,96.22,96.49,2717556
12-Jul-24,96.50,97.00,96.35,96.90,2264545
11-Jul-24,97.01,97.22,96.50,96.58,1645398
10-Jul-24,97.15,98.09,96.91,97.22,3375866
09-Jul-24,97.20,98.99,96.90,97.15,2362511
08-Jul-24,97.29,98.99,96.34,98.23,5672618
05-Jul-24,94.88,97.89,94.71,97.09,8021477
04-Jul-24,94.07,95.27,94.07,94.88,4517451
03-Jul-24,94.00,94.42,93.68,94.07,4339528
02-Jul-24,95.23,95.31,93.65,94.15,5129406
01-Jul-24,96.11,97.05,95.00,95.25,3351152
28-Jun-24,94.99,98.19,94.87,98.18,9308013
27-Jun-24,94.03,94.50,94.03,94.42,2235009
26-Jun-24,94.28,94.99,94.01,94.14,3376976
25-Jun-24,94.35,94.35,93.99,94.28,2132450
24-Jun-24,94.27,94.35,94.01,94.29,2786564
21-Jun-24,94.34,94.58,93.97,94.28,3940032
20-Jun-24,94.66,94.86,94.00,94.50,4211608
19-Jun-24,94.81,95.26,94.34,94.65,5341365
18-Jun-24,95.39,95.62,94.60,94.81,5120939
17-Jun-24,95.39,96.10,95.00,95.41,4966931
14-Jun-24,95.75,96.03,95.36,95.60,4871866
13-Jun-24,95.83,96.28,95.50,95.82,3237129
12-Jun-24,96.68,96.79,95.60,95.83,3364540
11-Jun-24,95.80,96.93,95.23,96.84,7236442
10-Jun-24,96.00,96.82,95.50,95.80,5307031
07-Jun-24,95.78,96.49,95.69,96.01,4959411
06-Jun-24,95.50,97.20,95.40,96.53,6078697
05-Jun-24,95.25,96.20,95.23,95.80,5697360
04-Jun-24,96.29,96.29,95.20,95.49,5019129
03-Jun-24,97.50,98.18,96.01,96.21,4746513
31-May-24,98.00,98.30,97.97,98.20,2315079
29-May-24,98.10,98.18,98.00,98.07,2486987
28-May-24,98.63,98.63,98.05,98.07,3101312
27-May-24,98.75,98.80,98.52,98.63,2101089
24-May-24,98.85,99.00,98.53,98.95,2544851
23-May-24,98.69,98.98,98.51,98.77,3492253
22-May-24,98.52,98.96,98.51,98.70,3007476
21-May-24,98.81,99.01,98.50,98.60,3854820
20-May-24,99.00,99.15,98.67,99.01,3673380
17-May-24,98.97,99.25,98.72,99.00,2590800
16-May-24,99.00,99.13,98.70,98.97,3475900
15-May-24,99.15,99.41,98.97,99.18,2736692
14-May-24,99.40,99.80,99.01,99.12,2665980

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: KNHF11