Cotação atual, histórico e gráfico do papel: KNHY11
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candle | linear | OHLC MM1 MM2
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 16/08/2019 | -2,57% | -3,01 | 113,99 | 117,00 | 113,50 | 117,19 | 484K | 172 |
| 15/08/2019 | 0,09% | 0,10 | 117,00 | 116,90 | 116,70 | 117,99 | 112K | 41 |
| 14/08/2019 | -0,09% | -0,10 | 116,90 | 116,99 | 116,16 | 117,10 | 106K | 41 |
| 13/08/2019 | -2,42% | -2,90 | 117,00 | 120,00 | 117,00 | 120,00 | 375K | 75 |
| 12/08/2019 | 0,04% | 0,05 | 119,90 | 119,99 | 118,90 | 120,00 | 164K | 36 |
| 09/08/2019 | -0,95% | -1,15 | 119,85 | 120,99 | 117,09 | 121,00 | 287K | 88 |
| 08/08/2019 | 0,84% | 1,01 | 121,00 | 120,00 | 119,50 | 121,00 | 140K | 27 |
| 07/08/2019 | -0,42% | -0,51 | 119,99 | 120,52 | 119,01 | 120,52 | 123K | 61 |
| 06/08/2019 | -1,22% | -1,49 | 120,50 | 121,82 | 120,50 | 121,82 | 156K | 52 |
| 05/08/2019 | -3,72% | -4,71 | 121,99 | 126,89 | 120,80 | 126,89 | 341K | 107 |
| 02/08/2019 | -0,16% | -0,20 | 126,70 | 127,00 | 126,50 | 127,40 | 86K | 20 |
| 01/08/2019 | -0,31% | -0,40 | 126,90 | 126,68 | 126,00 | 127,50 | 187K | 25 |
| 31/07/2019 | -0,55% | -0,71 | 127,30 | 128,00 | 126,85 | 128,05 | 106K | 23 |
| 30/07/2019 | 2,41% | 3,01 | 128,01 | 125,02 | 125,00 | 130,00 | 296K | 76 |
| 29/07/2019 | -0,56% | -0,70 | 125,00 | 125,50 | 125,00 | 125,75 | 110K | 38 |
| 26/07/2019 | 1,79% | 2,21 | 125,70 | 123,49 | 123,49 | 125,90 | 212K | 70 |
| 25/07/2019 | 0,77% | 0,94 | 123,49 | 121,90 | 121,87 | 123,49 | 83K | 34 |
| 24/07/2019 | 1,28% | 1,55 | 122,55 | 121,00 | 120,45 | 122,55 | 191K | 86 |
| 23/07/2019 | 0,83% | 1,00 | 121,00 | 121,89 | 117,65 | 121,89 | 499K | 239 |
| 22/07/2019 | -1,64% | -2,00 | 120,00 | 122,99 | 116,50 | 123,33 | 483K | 143 |
| 19/07/2019 | 0,26% | 0,32 | 122,00 | 121,65 | 121,65 | 123,45 | 386K | 111 |
| 18/07/2019 | 1,40% | 1,68 | 121,68 | 120,00 | 119,80 | 121,74 | 336K | 100 |
| 17/07/2019 | -4,00% | -5,00 | 120,00 | 124,33 | 119,60 | 124,40 | 444K | 165 |
| 16/07/2019 | -3,85% | -5,00 | 125,00 | 130,50 | 122,50 | 130,79 | 790K | 212 |
| 15/07/2019 | -2,62% | -3,50 | 130,00 | 133,99 | 127,06 | 134,00 | 573K | 192 |
| 12/07/2019 | -2,16% | -2,95 | 133,50 | 136,45 | 129,31 | 136,45 | 303K | 128 |
| 11/07/2019 | 4,18% | 5,47 | 136,45 | 130,98 | 127,91 | 136,45 | 757K | 220 |
| 10/07/2019 | 1,93% | 2,48 | 130,98 | 127,72 | 127,72 | 130,98 | 273K | 71 |
| 08/07/2019 | -0,39% | -0,50 | 128,50 | 129,34 | 128,50 | 131,35 | 167K | 59 |
| 05/07/2019 | 0,00% | 0,00 | 129,00 | 129,00 | 125,00 | 129,00 | 328K | 177 |
| 04/07/2019 | -3,64% | -4,87 | 129,00 | 132,99 | 127,90 | 133,00 | 707K | 203 |
| 03/07/2019 | 0,88% | 1,17 | 133,87 | 132,12 | 131,30 | 134,00 | 460K | 196 |
| 02/07/2019 | -2,78% | -3,80 | 132,70 | 135,71 | 131,55 | 135,99 | 402K | 222 |
| 01/07/2019 | 1,11% | 1,50 | 136,50 | 133,88 | 128,80 | 136,50 | 547K | 122 |
| 28/06/2019 | -0,15% | -0,20 | 135,00 | 135,50 | 132,00 | 136,00 | 324K | 75 |
| 27/06/2019 | 4,00% | 5,20 | 135,20 | 131,33 | 129,21 | 139,49 | 522K | 96 |
| 26/06/2019 | 0,87% | 1,12 | 130,00 | 129,20 | 128,95 | 130,99 | 691K | 65 |
| 25/06/2019 | 0,22% | 0,28 | 128,88 | 128,97 | 128,50 | 128,97 | 183K | 53 |
| 24/06/2019 | -1,06% | -1,38 | 128,60 | 129,99 | 127,34 | 129,99 | 468K | 73 |
| 21/06/2019 | 1,47% | 1,88 | 129,98 | 130,00 | 129,21 | 130,00 | 232K | 38 |
| 19/06/2019 | -0,16% | -0,20 | 128,10 | 128,60 | 127,22 | 129,90 | 865K | 95 |
| 18/06/2019 | 0,23% | 0,30 | 128,30 | 128,51 | 128,06 | 128,97 | 139K | 44 |
| 17/06/2019 | 1,59% | 2,00 | 128,00 | 126,99 | 126,99 | 131,00 | 1M | 259 |
| 14/06/2019 | 2,56% | 3,14 | 126,00 | 121,96 | 121,78 | 132,50 | 450K | 116 |
| 13/06/2019 | 2,38% | 2,86 | 122,86 | 119,41 | 119,18 | 126,00 | 718K | 122 |
| 12/06/2019 | 2,00% | 2,35 | 120,00 | 117,16 | 117,16 | 120,94 | 582K | 54 |
| 11/06/2019 | -1,13% | -1,35 | 117,65 | 119,50 | 117,50 | 119,50 | 268K | 80 |
| 10/06/2019 | -0,42% | -0,50 | 119,00 | 119,49 | 118,05 | 119,49 | 107K | 36 |
| 07/06/2019 | -0,42% | -0,50 | 119,50 | 120,00 | 117,10 | 120,00 | 342K | 138 |
| 06/06/2019 | 3,12% | 3,63 | 120,00 | 116,79 | 115,91 | 120,00 | 487K | 104 |
| 05/06/2019 | 1,69% | 1,93 | 116,37 | 114,51 | 114,51 | 116,80 | 119K | 48 |
| 04/06/2019 | -1,89% | -2,21 | 114,44 | 116,80 | 114,40 | 119,50 | 894K | 429 |
| 03/06/2019 | 0,13% | 0,15 | 116,65 | 116,50 | 116,01 | 119,68 | 682K | 126 |
| 31/05/2019 | 0,43% | 0,50 | 116,50 | 117,25 | 116,31 | 121,00 | 338K | 81 |
| 30/05/2019 | -1,34% | -1,58 | 116,00 | 117,69 | 115,80 | 117,70 | 356K | 69 |
| 29/05/2019 | -0,19% | -0,22 | 117,58 | 117,79 | 115,31 | 117,80 | 1M | 154 |
| 28/05/2019 | 0,00% | 0,00 | 117,80 | 118,00 | 114,50 | 122,20 | 716K | 162 |
| 27/05/2019 | -0,65% | -0,77 | 117,80 | 118,60 | 116,70 | 122,49 | 252K | 96 |
| 24/05/2019 | 0,86% | 1,01 | 118,57 | 117,98 | 114,00 | 118,57 | 456K | 151 |
| 23/05/2019 | 0,50% | 0,58 | 117,56 | 116,99 | 116,26 | 117,56 | 104K | 242 |
| 22/05/2019 | 0,98% | 1,13 | 116,98 | 115,85 | 115,00 | 116,98 | 609K | 112 |
| 21/05/2019 | -0,10% | -0,12 | 115,85 | 115,97 | 115,11 | 116,81 | 136K | 76 |
| 20/05/2019 | 0,85% | 0,98 | 115,97 | 114,99 | 114,69 | 115,98 | 116K | 36 |
| 17/05/2019 | 0,00% | 0,00 | 114,99 | 114,99 | 114,16 | 114,99 | 149K | 41 |
| 16/05/2019 | 0,87% | 0,99 | 114,99 | 113,99 | 113,22 | 114,99 | 309K | 78 |
| 15/05/2019 | -0,51% | -0,59 | 114,00 | 113,85 | 112,75 | 114,99 | 643K | 115 |
| 14/05/2019 | -0,35% | -0,40 | 114,59 | 114,99 | 114,00 | 114,99 | 385K | 80 |
| 13/05/2019 | 0,00% | 0,00 | 114,99 | 114,98 | 114,00 | 114,99 | 167K | 43 |
| 10/05/2019 | 0,00% | 0,00 | 114,99 | 114,98 | 114,50 | 114,99 | 181K | 41 |
| 09/05/2019 | 0,00% | 0,00 | 114,99 | 114,49 | 114,01 | 114,99 | 183K | 45 |
| 08/05/2019 | 0,00% | 0,00 | 114,99 | 114,50 | 113,40 | 114,99 | 160K | 60 |
| 07/05/2019 | 1,09% | 1,24 | 114,99 | 113,50 | 113,50 | 114,99 | 314K | 58 |
| 06/05/2019 | 0,66% | 0,75 | 113,75 | 113,00 | 113,00 | 113,75 | 27K | 22 |
| 03/05/2019 | -0,53% | -0,60 | 113,00 | 113,61 | 111,50 | 114,49 | 253K | 89 |
| 02/05/2019 | -0,35% | -0,40 | 113,60 | 113,79 | 112,50 | 114,99 | 336K | 52 |
| 30/04/2019 | 1,79% | 2,00 | 114,00 | 111,99 | 111,01 | 114,90 | 93K | 30 |
| 29/04/2019 | 0,46% | 0,51 | 112,00 | 111,48 | 111,01 | 112,00 | 101K | 29 |
| 26/04/2019 | 0,00% | 0,00 | 111,49 | 111,40 | 111,05 | 111,49 | 100K | 31 |
| 25/04/2019 | 0,00% | 0,00 | 111,49 | 111,48 | 111,00 | 111,49 | 193K | 51 |
| 24/04/2019 | 0,00% | 0,00 | 111,49 | 111,49 | 111,01 | 111,49 | 22K | 11 |
| 23/04/2019 | 0,00% | 0,00 | 111,49 | 111,49 | 111,00 | 111,49 | 41K | 22 |
| 22/04/2019 | -1,76% | -2,00 | 111,49 | 113,10 | 111,10 | 113,10 | 266K | 72 |
| 18/04/2019 | 2,24% | 2,49 | 113,49 | 110,99 | 110,51 | 113,49 | 388K | 45 |
| 17/04/2019 | 0,00% | 0,00 | 111,00 | 110,70 | 109,61 | 111,00 | 425K | 66 |
| 16/04/2019 | 1,37% | 1,50 | 111,00 | 109,51 | 109,51 | 111,00 | 114K | 39 |
| 15/04/2019 | -0,45% | -0,49 | 109,50 | 109,60 | 109,40 | 110,00 | 780K | 64 |
| 12/04/2019 | 0,00% | 0,00 | 109,99 | 109,60 | 109,60 | 109,99 | 169K | 29 |
| 11/04/2019 | 0,01% | 0,01 | 109,99 | 109,94 | 109,01 | 109,99 | 67K | 19 |
| 10/04/2019 | -0,01% | -0,01 | 109,98 | 109,61 | 108,61 | 109,99 | 221K | 38 |
| 09/04/2019 | -0,01% | -0,01 | 109,99 | 109,99 | 109,60 | 110,00 | 145K | 28 |
| 08/04/2019 | 0,73% | 0,80 | 110,00 | 109,20 | 109,20 | 110,00 | 73K | 25 |
| 05/04/2019 | -0,73% | -0,80 | 109,20 | 109,00 | 109,00 | 110,00 | 43K | 30 |
| 04/04/2019 | -0,89% | -0,99 | 110,00 | 110,98 | 109,97 | 110,98 | 372K | 36 |
| 03/04/2019 | 0,44% | 0,49 | 110,99 | 110,00 | 109,99 | 110,99 | 244K | 34 |
| 02/04/2019 | 0,45% | 0,50 | 110,50 | 108,99 | 108,99 | 111,06 | 54K | 18 |
| 01/04/2019 | 0,10% | 0,11 | 110,00 | 109,50 | 109,25 | 110,00 | 61K | 18 |
| 29/03/2019 | 0,36% | 0,39 | 109,89 | 109,50 | 109,50 | 110,00 | 97K | 19 |
| 28/03/2019 | -0,18% | -0,20 | 109,50 | 109,51 | 109,50 | 110,00 | 70K | 10 |
| 27/03/2019 | 0,01% | 0,01 | 109,70 | 109,69 | 109,21 | 109,70 | 8K | 10 |
| 26/03/2019 | -0,01% | -0,01 | 109,69 | 109,70 | 109,01 | 109,70 | 23K | 17 |
| 25/03/2019 | 0,73% | 0,80 | 109,70 | 108,24 | 108,21 | 110,00 | 647K | 83 |
Date,Open,High,Low,Close,Volume
16-Aug-19,117.00,117.19,113.50,113.99,483930
15-Aug-19,116.90,117.99,116.70,117.00,111556
14-Aug-19,116.99,117.10,116.16,116.90,106301
13-Aug-19,120.00,120.00,117.00,117.00,375330
12-Aug-19,119.99,120.00,118.90,119.90,163521
09-Aug-19,120.99,121.00,117.09,119.85,286667
08-Aug-19,120.00,121.00,119.50,121.00,140080
07-Aug-19,120.52,120.52,119.01,119.99,123014
06-Aug-19,121.82,121.82,120.50,120.50,155543
05-Aug-19,126.89,126.89,120.80,121.99,340739
02-Aug-19,127.00,127.40,126.50,126.70,86353
01-Aug-19,126.68,127.50,126.00,126.90,187387
31-Jul-19,128.00,128.05,126.85,127.30,105885
30-Jul-19,125.02,130.00,125.00,128.01,295641
29-Jul-19,125.50,125.75,125.00,125.00,110083
26-Jul-19,123.49,125.90,123.49,125.70,212375
25-Jul-19,121.90,123.49,121.87,123.49,82534
24-Jul-19,121.00,122.55,120.45,122.55,191003
23-Jul-19,121.89,121.89,117.65,121.00,499017
22-Jul-19,122.99,123.33,116.50,120.00,482862
19-Jul-19,121.65,123.45,121.65,122.00,385594
18-Jul-19,120.00,121.74,119.80,121.68,335875
17-Jul-19,124.33,124.40,119.60,120.00,443713
16-Jul-19,130.50,130.79,122.50,125.00,790430
15-Jul-19,133.99,134.00,127.06,130.00,573329
12-Jul-19,136.45,136.45,129.31,133.50,303265
11-Jul-19,130.98,136.45,127.91,136.45,756778
10-Jul-19,127.72,130.98,127.72,130.98,273085
08-Jul-19,129.34,131.35,128.50,128.50,166878
05-Jul-19,129.00,129.00,125.00,129.00,327756
04-Jul-19,132.99,133.00,127.90,129.00,707170
03-Jul-19,132.12,134.00,131.30,133.87,460273
02-Jul-19,135.71,135.99,131.55,132.70,401535
01-Jul-19,133.88,136.50,128.80,136.50,546959
28-Jun-19,135.50,136.00,132.00,135.00,324106
27-Jun-19,131.33,139.49,129.21,135.20,521569
26-Jun-19,129.20,130.99,128.95,130.00,691258
25-Jun-19,128.97,128.97,128.50,128.88,183179
24-Jun-19,129.99,129.99,127.34,128.60,468393
21-Jun-19,130.00,130.00,129.21,129.98,232312
19-Jun-19,128.60,129.90,127.22,128.10,865006
18-Jun-19,128.51,128.97,128.06,128.30,138978
17-Jun-19,126.99,131.00,126.99,128.00,1028738
14-Jun-19,121.96,132.50,121.78,126.00,449627
13-Jun-19,119.41,126.00,119.18,122.86,717639
12-Jun-19,117.16,120.94,117.16,120.00,581732
11-Jun-19,119.50,119.50,117.50,117.65,268103
10-Jun-19,119.49,119.49,118.05,119.00,107156
07-Jun-19,120.00,120.00,117.10,119.50,341901
06-Jun-19,116.79,120.00,115.91,120.00,487388
05-Jun-19,114.51,116.80,114.51,116.37,118633
04-Jun-19,116.80,119.50,114.40,114.44,893818
03-Jun-19,116.50,119.68,116.01,116.65,681708
31-May-19,117.25,121.00,116.31,116.50,337743
30-May-19,117.69,117.70,115.80,116.00,355582
29-May-19,117.79,117.80,115.31,117.58,1103853
28-May-19,118.00,122.20,114.50,117.80,716242
27-May-19,118.60,122.49,116.70,117.80,251567
24-May-19,117.98,118.57,114.00,118.57,456105
23-May-19,116.99,117.56,116.26,117.56,104106
22-May-19,115.85,116.98,115.00,116.98,608524
21-May-19,115.97,116.81,115.11,115.85,135837
20-May-19,114.99,115.98,114.69,115.97,116287
17-May-19,114.99,114.99,114.16,114.99,149158
16-May-19,113.99,114.99,113.22,114.99,308618
15-May-19,113.85,114.99,112.75,114.00,642578
14-May-19,114.99,114.99,114.00,114.59,385212
13-May-19,114.98,114.99,114.00,114.99,167237
10-May-19,114.98,114.99,114.50,114.99,180757
09-May-19,114.49,114.99,114.01,114.99,182687
08-May-19,114.50,114.99,113.40,114.99,160093
07-May-19,113.50,114.99,113.50,114.99,314443
06-May-19,113.00,113.75,113.00,113.75,26655
03-May-19,113.61,114.49,111.50,113.00,252976
02-May-19,113.79,114.99,112.50,113.60,336018
30-Apr-19,111.99,114.90,111.01,114.00,93002
29-Apr-19,111.48,112.00,111.01,112.00,100732
26-Apr-19,111.40,111.49,111.05,111.49,99759
25-Apr-19,111.48,111.49,111.00,111.49,192923
24-Apr-19,111.49,111.49,111.01,111.49,22062
23-Apr-19,111.49,111.49,111.00,111.49,41240
22-Apr-19,113.10,113.10,111.10,111.49,266338
18-Apr-19,110.99,113.49,110.51,113.49,387947
17-Apr-19,110.70,111.00,109.61,111.00,424974
16-Apr-19,109.51,111.00,109.51,111.00,113623
15-Apr-19,109.60,110.00,109.40,109.50,780106
12-Apr-19,109.60,109.99,109.60,109.99,169359
11-Apr-19,109.94,109.99,109.01,109.99,66804
10-Apr-19,109.61,109.99,108.61,109.98,220554
09-Apr-19,109.99,110.00,109.60,109.99,145124
08-Apr-19,109.20,110.00,109.20,110.00,73136
05-Apr-19,109.00,110.00,109.00,109.20,43268
04-Apr-19,110.98,110.98,109.97,110.00,371527
03-Apr-19,110.00,110.99,109.99,110.99,243534
02-Apr-19,108.99,111.06,108.99,110.50,53797
01-Apr-19,109.50,110.00,109.25,110.00,60906
29-Mar-19,109.50,110.00,109.50,109.89,97401
28-Mar-19,109.51,110.00,109.50,109.50,69536
27-Mar-19,109.69,109.70,109.21,109.70,7782
26-Mar-19,109.70,109.70,109.01,109.69,23244
25-Mar-19,108.24,110.00,108.21,109.70,646584
22-Mar-19,109.69,109.70,108.90,108.90,646584
21-Mar-19,108.41,110.00,108.40,109.95,646584
20-Mar-19,108.21,109.58,108.21,108.91,646584
19-Mar-19,109.37,109.58,107.75,108.00,646584
18-Mar-19,108.65,109.50,108.62,109.30,646584
15-Mar-19,109.99,109.99,109.10,109.50,646584
14-Mar-19,109.50,109.99,108.60,109.99,646584
13-Mar-19,111.89,111.89,110.00,110.00,646584
12-Mar-19,111.88,111.89,110.60,111.00,646584
11-Mar-19,108.66,110.60,108.66,110.60,646584
08-Mar-19,108.00,108.90,108.00,108.60,646584
07-Mar-19,108.75,109.00,108.51,108.58,646584
06-Mar-19,110.00,110.00,108.50,108.50,646584
01-Mar-19,110.01,111.40,109.30,109.30,646584
28-Feb-19,109.51,110.89,109.51,110.00,646584
27-Feb-19,106.50,109.60,106.50,109.00,646584
26-Feb-19,106.50,107.54,106.50,107.30,646584
25-Feb-19,108.10,109.00,107.00,107.93,646584
22-Feb-19,108.03,109.00,108.02,109.00,646584
21-Feb-19,112.00,112.00,108.01,108.01,646584
20-Feb-19,112.50,112.50,111.80,112.00,646584
19-Feb-19,108.02,112.50,108.01,111.50,646584
18-Feb-19,108.11,109.00,108.04,108.20,646584
15-Feb-19,110.00,110.00,108.01,108.32,646584
14-Feb-19,108.01,110.00,108.01,110.00,646584
13-Feb-19,109.51,109.99,109.50,109.51,646584
12-Feb-19,108.10,110.00,108.02,110.00,646584
11-Feb-19,108.02,110.00,108.02,109.30,646584
08-Feb-19,109.39,109.39,109.00,109.00,646584
07-Feb-19,109.51,109.51,109.01,109.40,646584
06-Feb-19,110.00,110.00,109.00,109.51,646584
05-Feb-19,110.00,110.00,108.00,109.77,646584
04-Feb-19,110.00,110.00,109.99,110.00,646584
*exoneração de responsabilidade