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
04/11/2025	-0,13%	-0,12	92,03	92,21	91,89	92,54	3M	5.077
03/11/2025	-1,30%	-1,21	92,15	92,86	91,70	92,86	3M	2.457
31/10/2025	0,51%	0,47	93,36	93,73	93,02	93,79	3M	5.399
30/10/2025	-0,51%	-0,48	92,89	93,70	92,79	93,70	2M	2.565
29/10/2025	0,09%	0,08	93,37	93,30	93,00	93,92	3M	3.509
28/10/2025	0,13%	0,12	93,29	93,01	92,82	93,73	3M	4.954
27/10/2025	0,19%	0,18	93,17	93,59	92,59	93,78	5M	8.514

24/10/2025	0,12%	0,11	92,99	92,76	92,50	93,59	2M	3.499
23/10/2025	0,06%	0,06	92,88	92,79	92,15	93,25	2M	4.724
22/10/2025	0,13%	0,12	92,82	92,70	92,03	92,98	5M	4.668
21/10/2025	-0,14%	-0,13	92,70	92,84	92,56	93,38	3M	6.070
20/10/2025	0,19%	0,18	92,83	92,95	92,61	93,43	4M	4.960
17/10/2025	0,11%	0,10	92,65	93,19	92,57	93,44	2M	7.600
16/10/2025	-1,02%	-0,95	92,55	93,50	92,45	93,50	3M	4.511
15/10/2025	1,00%	0,93	93,50	93,01	92,59	93,59	3M	6.684
14/10/2025	0,15%	0,14	92,57	92,88	92,25	93,16	2M	3.575
13/10/2025	0,41%	0,38	92,43	92,50	92,00	92,80	3M	4.992
10/10/2025	-0,05%	-0,05	92,05	92,31	92,00	92,80	3M	5.786
09/10/2025	-0,72%	-0,67	92,10	92,77	91,72	93,01	3M	4.998
08/10/2025	0,28%	0,26	92,77	92,65	92,50	93,29	2M	4.060
07/10/2025	-0,18%	-0,17	92,51	92,67	92,02	92,67	3M	5.372
06/10/2025	-0,16%	-0,15	92,68	92,83	92,00	93,35	5M	5.762
03/10/2025	-0,59%	-0,55	92,83	93,38	92,82	93,93	4M	5.509
02/10/2025	-0,29%	-0,27	93,38	94,00	92,55	94,16	4M	5.241
01/10/2025	-1,50%	-1,43	93,65	93,95	93,00	94,48	5M	6.092
30/09/2025	0,61%	0,58	95,08	94,01	94,01	96,13	4M	8.803
29/09/2025	0,80%	0,75	94,50	93,81	93,67	94,90	3M	7.797
26/09/2025	0,54%	0,50	93,75	93,51	93,40	93,99	2M	4.662
25/09/2025	0,43%	0,40	93,25	93,00	92,79	93,61	3M	4.658
24/09/2025	-0,09%	-0,08	92,85	92,99	92,21	93,49	4M	6.125
23/09/2025	0,23%	0,21	92,93	93,64	92,70	93,64	2M	4.726
22/09/2025	-0,09%	-0,08	92,72	92,80	92,62	93,66	3M	6.536
19/09/2025	0,56%	0,52	92,80	92,21	92,21	93,69	3M	6.809
18/09/2025	-1,30%	-1,22	92,28	93,87	92,09	93,87	3M	4.372
17/09/2025	0,13%	0,12	93,50	93,75	92,95	93,75	2M	3.411
16/09/2025	-0,01%	-0,01	93,38	92,86	92,48	93,66	4M	8.675
15/09/2025	1,89%	1,73	93,39	91,84	91,61	93,39	4M	5.582
12/09/2025	0,59%	0,54	91,66	91,70	91,03	91,85	3M	5.587
11/09/2025	-0,28%	-0,26	91,12	91,38	91,00	91,83	2M	2.460
10/09/2025	0,71%	0,64	91,38	90,99	90,74	91,48	2M	6.278
09/09/2025	-0,06%	-0,05	90,74	90,74	90,05	90,99	3M	8.299
08/09/2025	0,65%	0,59	90,79	90,20	90,20	91,08	2M	4.475
05/09/2025	-0,03%	-0,03	90,20	90,23	89,98	90,68	3M	7.335
04/09/2025	0,74%	0,66	90,23	89,57	89,43	90,36	3M	4.466
03/09/2025	0,43%	0,38	89,57	89,42	89,21	89,85	3M	6.661
02/09/2025	-1,06%	-0,96	89,19	90,09	88,82	90,40	9M	10.379
01/09/2025	-1,56%	-1,43	90,15	91,49	89,59	91,49	5M	5.069
29/08/2025	0,09%	0,08	91,58	91,50	91,00	91,74	2M	7.595
28/08/2025	1,19%	1,08	91,50	90,50	90,21	91,50	2M	2.336
27/08/2025	0,27%	0,24	90,42	90,15	89,85	90,52	3M	5.661
26/08/2025	0,32%	0,29	90,18	89,89	89,50	90,69	2M	5.115
25/08/2025	-0,28%	-0,25	89,89	90,05	89,81	90,70	3M	8.289
22/08/2025	0,22%	0,20	90,14	89,85	89,76	90,15	4M	11.520
21/08/2025	-0,24%	-0,22	89,94	90,16	89,73	90,19	3M	2.952
20/08/2025	0,01%	0,01	90,16	90,49	90,07	90,50	2M	5.139
19/08/2025	-0,33%	-0,30	90,15	90,45	90,07	90,86	3M	5.870
18/08/2025	0,10%	0,09	90,45	90,80	90,22	91,64	5M	7.952
15/08/2025	0,29%	0,26	90,36	90,97	90,25	91,19	2M	3.466
14/08/2025	-0,39%	-0,35	90,10	90,46	90,01	91,75	3M	4.459
13/08/2025	0,01%	0,01	90,45	90,43	90,27	91,37	5M	3.988
12/08/2025	-0,12%	-0,11	90,44	90,55	90,25	90,74	1M	3.664
11/08/2025	-0,15%	-0,14	90,55	90,69	89,55	90,76	4M	6.410
08/08/2025	1,21%	1,08	90,69	90,20	89,45	90,76	4M	8.207
07/08/2025	0,27%	0,24	89,61	89,73	88,53	90,26	4M	5.158
06/08/2025	-0,21%	-0,19	89,37	89,22	88,96	90,01	3M	3.810
05/08/2025	-0,78%	-0,70	89,56	90,00	89,06	90,20	4M	6.176
04/08/2025	1,53%	1,36	90,26	89,26	89,26	91,20	7M	10.599
01/08/2025	-2,52%	-2,30	88,90	90,89	87,94	90,99	8M	8.674
31/07/2025	0,75%	0,68	91,20	90,56	90,56	91,43	3M	3.984
30/07/2025	-0,48%	-0,44	90,52	91,33	90,37	91,33	4M	5.481
29/07/2025	0,18%	0,16	90,96	90,67	90,66	91,45	5M	9.495
28/07/2025	-0,77%	-0,70	90,80	92,10	90,80	92,10	2M	5.184
25/07/2025	0,28%	0,26	91,50	91,80	90,80	91,80	2M	5.660
24/07/2025	-0,80%	-0,74	91,24	91,74	90,80	92,58	3M	6.500
23/07/2025	0,23%	0,21	91,98	91,77	91,70	92,65	3M	8.024
22/07/2025	-0,25%	-0,23	91,77	92,29	91,51	92,76	2M	3.833
21/07/2025	-1,08%	-1,00	92,00	93,01	91,77	93,03	4M	10.400
18/07/2025	0,24%	0,22	93,00	93,40	92,70	93,40	3M	9.570
17/07/2025	0,03%	0,03	92,78	93,49	92,61	93,49	2M	7.177
16/07/2025	0,01%	0,01	92,75	92,69	92,51	93,49	3M	4.263
15/07/2025	0,25%	0,23	92,74	93,01	92,63	93,49	2M	4.831
14/07/2025	-0,84%	-0,78	92,51	93,90	92,51	93,90	2M	6.047
11/07/2025	0,84%	0,78	93,29	92,65	92,25	93,49	3M	7.709
10/07/2025	-0,12%	-0,11	92,51	92,62	92,01	93,10	4M	2.603
09/07/2025	-0,18%	-0,17	92,62	92,86	92,50	93,70	3M	2.745
08/07/2025	0,80%	0,74	92,79	92,05	92,00	93,29	5M	4.474
07/07/2025	0,49%	0,45	92,05	91,71	91,71	93,50	5M	8.312
04/07/2025	-0,79%	-0,73	91,60	92,33	91,60	92,97	4M	5.488
03/07/2025	-1,10%	-1,03	92,33	93,29	92,17	93,29	3M	4.667
02/07/2025	2,83%	2,57	93,36	91,02	91,02	93,95	21M	11.078
01/07/2025	-1,72%	-1,59	90,79	93,48	90,57	93,48	5M	6.520
27/06/2025	1,09%	1,00	92,38	91,36	91,26	92,38	3M	5.050
26/06/2025	0,30%	0,27	91,38	91,00	90,83	92,00	3M	4.246
25/06/2025	0,33%	0,30	91,11	90,82	90,81	91,50	2M	5.556
24/06/2025	-0,49%	-0,45	90,81	91,40	90,72	91,62	1M	2.415
23/06/2025	0,11%	0,10	91,26	91,14	90,56	91,67	3M	8.101
20/06/2025	-0,15%	-0,14	91,16	91,00	90,24	91,82	4M	5.465
18/06/2025	1,11%	1,00	91,30	90,12	90,10	91,60	3M	5.203
17/06/2025	-0,18%	-0,16	90,30	90,50	89,95	90,59	3M	5.947
16/06/2025	1,05%	0,94	90,46	89,57	89,57	90,60	2M	5.469
13/06/2025	0,86%	0,76	89,52	89,50	89,48	90,49	3M	4.845
12/06/2025	-0,85%	-0,76	88,76	89,58	88,52	89,99	3M	3.275
11/06/2025	-0,54%	-0,49	89,52	90,01	89,51	90,43	2M	2.861
10/06/2025	0,13%	0,12	90,01	90,28	89,81	90,67	3M	6.309
09/06/2025	-0,95%	-0,86	89,89	90,94	89,71	90,95	2M	5.075
06/06/2025	-0,15%	-0,14	90,75	90,92	90,59	91,19	3M	5.098
05/06/2025	-0,56%	-0,51	90,89	91,46	90,48	91,78	7M	11.051
04/06/2025	-0,22%	-0,20	91,40	92,00	91,25	92,00	2M	4.873
03/06/2025	0,75%	0,68	91,60	90,37	90,36	92,00	4M	8.405
02/06/2025	-0,36%	-0,33	90,92	90,54	90,20	91,20	3M	4.953
30/05/2025	-0,49%	-0,45	91,25	91,70	91,25	92,90	3M	2.835
29/05/2025	0,33%	0,30	91,70	91,56	91,24	91,88	2M	4.887
28/05/2025	-0,52%	-0,48	91,40	91,88	91,02	91,88	3M	5.961
27/05/2025	0,54%	0,49	91,88	91,36	91,05	91,98	2M	5.419
26/05/2025	0,37%	0,34	91,39	91,06	91,02	91,91	4M	10.203
23/05/2025	-0,39%	-0,36	91,05	91,50	90,94	91,89	4M	9.703
22/05/2025	-0,08%	-0,07	91,41	91,62	91,00	91,91	2M	4.589
21/05/2025	0,21%	0,19	91,48	91,40	91,20	91,63	738K	2.081
20/05/2025	0,34%	0,31	91,29	90,80	90,72	91,38	3M	6.253
19/05/2025	0,24%	0,22	90,98	91,00	90,66	91,45	2M	2.160
16/05/2025	0,45%	0,41	90,76	90,33	90,26	90,85	2M	6.100
15/05/2025	0,12%	0,11	90,35	90,26	89,81	90,54	2M	2.798
14/05/2025	-0,23%	-0,21	90,24	90,25	89,98	90,80	2M	2.573
13/05/2025	0,44%	0,40	90,45	90,18	90,11	90,98	3M	4.092
12/05/2025	-0,44%	-0,40	90,05	90,45	90,03	90,98	4M	8.961
09/05/2025	-0,87%	-0,79	90,45	91,15	90,12	91,35	3M	7.549
08/05/2025	0,35%	0,32	91,24	90,92	90,25	91,50	2M	2.124
07/05/2025	-0,34%	-0,31	90,92	91,23	90,22	91,91	3M	5.168
06/05/2025	1,54%	1,38	91,23	89,99	89,97	92,07	5M	10.643
05/05/2025	-2,04%	-1,87	89,85	91,58	89,70	91,86	6M	11.324
02/05/2025	1,02%	0,93	91,72	90,14	89,90	93,16	4M	8.783
30/04/2025	-0,67%	-0,61	90,79	92,03	90,12	92,34	3M	3.562
29/04/2025	0,67%	0,61	91,40	90,79	90,79	92,34	3M	5.987
28/04/2025	-	-	90,79	91,87	90,50	91,97	4M	7.513

Date,Open,High,Low,Close,Volume
04-Nov-25,92.21,92.54,91.89,92.03,2814257
03-Nov-25,92.86,92.86,91.70,92.15,3027690
31-Oct-25,93.73,93.79,93.02,93.36,3095717
30-Oct-25,93.70,93.70,92.79,92.89,2049221
29-Oct-25,93.30,93.92,93.00,93.37,3058263
28-Oct-25,93.01,93.73,92.82,93.29,3085630
27-Oct-25,93.59,93.78,92.59,93.17,4934345
24-Oct-25,92.76,93.59,92.50,92.99,2035957
23-Oct-25,92.79,93.25,92.15,92.88,1902949
22-Oct-25,92.70,92.98,92.03,92.82,4734183
21-Oct-25,92.84,93.38,92.56,92.70,3143880
20-Oct-25,92.95,93.43,92.61,92.83,3992708
17-Oct-25,93.19,93.44,92.57,92.65,2241155
16-Oct-25,93.50,93.50,92.45,92.55,3213434
15-Oct-25,93.01,93.59,92.59,93.50,3444977
14-Oct-25,92.88,93.16,92.25,92.57,2084947
13-Oct-25,92.50,92.80,92.00,92.43,2776229
10-Oct-25,92.31,92.80,92.00,92.05,2763973
09-Oct-25,92.77,93.01,91.72,92.10,3057254
08-Oct-25,92.65,93.29,92.50,92.77,1911383
07-Oct-25,92.67,92.67,92.02,92.51,2890498
06-Oct-25,92.83,93.35,92.00,92.68,4500099
03-Oct-25,93.38,93.93,92.82,92.83,3961361
02-Oct-25,94.00,94.16,92.55,93.38,3550059
01-Oct-25,93.95,94.48,93.00,93.65,4979685
30-Sep-25,94.01,96.13,94.01,95.08,4425116
29-Sep-25,93.81,94.90,93.67,94.50,3382458
26-Sep-25,93.51,93.99,93.40,93.75,2355363
25-Sep-25,93.00,93.61,92.79,93.25,2763476
24-Sep-25,92.99,93.49,92.21,92.85,4179155
23-Sep-25,93.64,93.64,92.70,92.93,2492342
22-Sep-25,92.80,93.66,92.62,92.72,3276405
19-Sep-25,92.21,93.69,92.21,92.80,2934037
18-Sep-25,93.87,93.87,92.09,92.28,3153691
17-Sep-25,93.75,93.75,92.95,93.50,1888639
16-Sep-25,92.86,93.66,92.48,93.38,3658611
15-Sep-25,91.84,93.39,91.61,93.39,4381552
12-Sep-25,91.70,91.85,91.03,91.66,2891100
11-Sep-25,91.38,91.83,91.00,91.12,2071965
10-Sep-25,90.99,91.48,90.74,91.38,2499331
09-Sep-25,90.74,90.99,90.05,90.74,2686857
08-Sep-25,90.20,91.08,90.20,90.79,2203968
05-Sep-25,90.23,90.68,89.98,90.20,2597672
04-Sep-25,89.57,90.36,89.43,90.23,2962287
03-Sep-25,89.42,89.85,89.21,89.57,2602808
02-Sep-25,90.09,90.40,88.82,89.19,8765874
01-Sep-25,91.49,91.49,89.59,90.15,4780242
29-Aug-25,91.50,91.74,91.00,91.58,2091343
28-Aug-25,90.50,91.50,90.21,91.50,2190509
27-Aug-25,90.15,90.52,89.85,90.42,3205119
26-Aug-25,89.89,90.69,89.50,90.18,2441627
25-Aug-25,90.05,90.70,89.81,89.89,2618086
22-Aug-25,89.85,90.15,89.76,90.14,4378292
21-Aug-25,90.16,90.19,89.73,89.94,2537152
20-Aug-25,90.49,90.50,90.07,90.16,2044783
19-Aug-25,90.45,90.86,90.07,90.15,2799057
18-Aug-25,90.80,91.64,90.22,90.45,4618742
15-Aug-25,90.97,91.19,90.25,90.36,1837789
14-Aug-25,90.46,91.75,90.01,90.10,3206059
13-Aug-25,90.43,91.37,90.27,90.45,5063757
12-Aug-25,90.55,90.74,90.25,90.44,1341998
11-Aug-25,90.69,90.76,89.55,90.55,3779251
08-Aug-25,90.20,90.76,89.45,90.69,4459066
07-Aug-25,89.73,90.26,88.53,89.61,3694102
06-Aug-25,89.22,90.01,88.96,89.37,3048154
05-Aug-25,90.00,90.20,89.06,89.56,4336435
04-Aug-25,89.26,91.20,89.26,90.26,7169402
01-Aug-25,90.89,90.99,87.94,88.90,8179453
31-Jul-25,90.56,91.43,90.56,91.20,2643951
30-Jul-25,91.33,91.33,90.37,90.52,3725177
29-Jul-25,90.67,91.45,90.66,90.96,4574016
28-Jul-25,92.10,92.10,90.80,90.80,2003124
25-Jul-25,91.80,91.80,90.80,91.50,2120488
24-Jul-25,91.74,92.58,90.80,91.24,2924139
23-Jul-25,91.77,92.65,91.70,91.98,2652441
22-Jul-25,92.29,92.76,91.51,91.77,2281247
21-Jul-25,93.01,93.03,91.77,92.00,3786105
18-Jul-25,93.40,93.40,92.70,93.00,2781500
17-Jul-25,93.49,93.49,92.61,92.78,1741563
16-Jul-25,92.69,93.49,92.51,92.75,2582991
15-Jul-25,93.01,93.49,92.63,92.74,1717590
14-Jul-25,93.90,93.90,92.51,92.51,2242020
11-Jul-25,92.65,93.49,92.25,93.29,3009960
10-Jul-25,92.62,93.10,92.01,92.51,4258007
09-Jul-25,92.86,93.70,92.50,92.62,3492198
08-Jul-25,92.05,93.29,92.00,92.79,4572175
07-Jul-25,91.71,93.50,91.71,92.05,4971342
04-Jul-25,92.33,92.97,91.60,91.60,4120132
03-Jul-25,93.29,93.29,92.17,92.33,3176576
02-Jul-25,91.02,93.95,91.02,93.36,21034714
01-Jul-25,93.48,93.48,90.57,90.79,5473206
27-Jun-25,91.36,92.38,91.26,92.38,2708726
26-Jun-25,91.00,92.00,90.83,91.38,2691672
25-Jun-25,90.82,91.50,90.81,91.11,2164417
24-Jun-25,91.40,91.62,90.72,90.81,1231115
23-Jun-25,91.14,91.67,90.56,91.26,3144100
20-Jun-25,91.00,91.82,90.24,91.16,3667840
18-Jun-25,90.12,91.60,90.10,91.30,3039674
17-Jun-25,90.50,90.59,89.95,90.30,3141871
16-Jun-25,89.57,90.60,89.57,90.46,1924064
13-Jun-25,89.50,90.49,89.48,89.52,2883724
12-Jun-25,89.58,89.99,88.52,88.76,3120702
11-Jun-25,90.01,90.43,89.51,89.52,2075638
10-Jun-25,90.28,90.67,89.81,90.01,3097165
09-Jun-25,90.94,90.95,89.71,89.89,2178398
06-Jun-25,90.92,91.19,90.59,90.75,2704401
05-Jun-25,91.46,91.78,90.48,90.89,6825344
04-Jun-25,92.00,92.00,91.25,91.40,2409308
03-Jun-25,90.37,92.00,90.36,91.60,4266996
02-Jun-25,90.54,91.20,90.20,90.92,3167793
30-May-25,91.70,92.90,91.25,91.25,2632002
29-May-25,91.56,91.88,91.24,91.70,2269804
28-May-25,91.88,91.88,91.02,91.40,2511526
27-May-25,91.36,91.98,91.05,91.88,2275098
26-May-25,91.06,91.91,91.02,91.39,3579883
23-May-25,91.50,91.89,90.94,91.05,3769945
22-May-25,91.62,91.91,91.00,91.41,1879442
21-May-25,91.40,91.63,91.20,91.48,737640
20-May-25,90.80,91.38,90.72,91.29,2521338
19-May-25,91.00,91.45,90.66,90.98,1558639
16-May-25,90.33,90.85,90.26,90.76,1884022
15-May-25,90.26,90.54,89.81,90.35,2252578
14-May-25,90.25,90.80,89.98,90.24,2189058
13-May-25,90.18,90.98,90.11,90.45,2884100
12-May-25,90.45,90.98,90.03,90.05,4032408
09-May-25,91.15,91.35,90.12,90.45,3483204
08-May-25,90.92,91.50,90.25,91.24,2115057
07-May-25,91.23,91.91,90.22,90.92,3093163
06-May-25,89.99,92.07,89.97,91.23,4986728
05-May-25,91.58,91.86,89.70,89.85,5999752
02-May-25,90.14,93.16,89.90,91.72,3808717
30-Apr-25,92.03,92.34,90.12,90.79,2734586
29-Apr-25,90.79,92.34,90.79,91.40,3069774
28-Apr-25,91.87,91.97,90.50,90.79,4193457

*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