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
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	1,08%	1,21	112,79	112,00	112,00	112,89	1M	233
25/05/2021	0,68%	0,75	111,58	111,54	111,00	111,70	2M	1.106
24/05/2021	0,24%	0,27	110,83	110,80	109,91	111,50	2M	917
21/05/2021	0,97%	1,06	110,56	109,50	109,25	110,76	2M	1.995
20/05/2021	0,74%	0,80	109,50	109,35	109,34	109,65	2M	811
19/05/2021	-0,18%	-0,20	108,70	109,29	108,70	109,29	2M	688
18/05/2021	0,65%	0,70	108,90	109,50	108,25	109,50	3M	2.364
17/05/2021	0,18%	0,19	108,20	108,20	108,01	109,77	4M	3.019
14/05/2021	-1,54%	-1,69	108,01	110,00	107,32	110,00	3M	1.194
13/05/2021	-0,27%	-0,30	109,70	110,44	109,17	110,96	4M	1.248
12/05/2021	-1,06%	-1,18	110,00	111,20	109,51	112,50	3M	809
11/05/2021	-0,50%	-0,56	111,18	111,75	111,00	111,92	3M	1.985
10/05/2021	-0,44%	-0,49	111,74	112,25	111,10	112,25	2M	1.308
07/05/2021	-0,32%	-0,36	112,23	112,60	111,17	113,29	3M	942
06/05/2021	-0,63%	-0,71	112,59	113,45	112,30	113,45	2M	1.773
05/05/2021	0,97%	1,09	113,30	112,63	112,30	113,50	3M	4.597
04/05/2021	-0,62%	-0,70	112,21	112,00	112,00	112,90	2M	4.511
03/05/2021	-1,39%	-1,59	112,91	112,89	112,00	113,19	3M	3.997
30/04/2021	0,36%	0,41	114,50	114,55	113,70	114,55	1M	154
29/04/2021	-0,36%	-0,41	114,09	115,00	113,80	115,00	2M	924
28/04/2021	0,10%	0,11	114,50	114,44	113,65	115,40	3M	953
27/04/2021	1,08%	1,22	114,39	113,20	113,01	114,45	1M	688
26/04/2021	0,15%	0,17	113,17	113,19	112,92	113,20	931K	869
23/04/2021	0,44%	0,50	113,00	113,04	112,85	113,85	3M	958
22/04/2021	-0,12%	-0,13	112,50	112,70	111,88	113,50	3M	2.904
20/04/2021	-0,33%	-0,37	112,63	113,00	112,43	113,65	4M	2.228
19/04/2021	-0,79%	-0,90	113,00	113,90	113,00	113,90	2M	1.433
16/04/2021	0,02%	0,02	113,90	113,89	113,55	113,90	1M	151
15/04/2021	-0,28%	-0,32	113,88	114,65	113,45	114,70	3M	1.126
14/04/2021	-0,33%	-0,38	114,20	114,54	113,80	115,00	4M	645
13/04/2021	0,26%	0,30	114,58	114,83	114,28	115,50	2M	2.165
12/04/2021	0,20%	0,23	114,28	115,00	113,75	115,00	2M	568
09/04/2021	-1,24%	-1,43	114,05	115,48	113,90	115,48	2M	649
08/04/2021	1,17%	1,33	115,48	114,16	114,16	117,01	1M	216
07/04/2021	-0,32%	-0,37	114,15	114,60	113,65	114,65	658K	120
06/04/2021	-0,59%	-0,68	114,52	115,28	114,52	115,55	718K	168
05/04/2021	0,66%	0,75	115,20	114,01	114,01	115,50	1M	197
01/04/2021	-0,24%	-0,28	114,45	114,16	114,16	114,49	791K	119
31/03/2021	-1,27%	-1,47	114,73	116,75	114,00	116,90	745K	137
30/03/2021	-0,02%	-0,02	116,20	116,50	115,00	116,90	1M	413
29/03/2021	-0,07%	-0,08	116,22	116,50	115,65	116,89	1M	195
26/03/2021	1,04%	1,20	116,30	115,10	115,01	116,90	673K	60
25/03/2021	-0,34%	-0,39	115,10	115,20	114,30	116,10	2M	123
24/03/2021	0,43%	0,49	115,49	115,00	115,00	115,50	680K	627
23/03/2021	0,03%	0,03	115,00	114,97	114,95	115,50	978K	292
22/03/2021	0,54%	0,62	114,97	114,97	114,50	114,97	883K	71
19/03/2021	0,93%	1,05	114,35	113,32	113,32	114,43	1M	108
18/03/2021	-1,07%	-1,23	113,30	114,97	113,30	114,97	1M	952
17/03/2021	-0,26%	-0,30	114,53	114,80	114,50	115,24	932K	788
16/03/2021	0,20%	0,23	114,83	115,80	114,69	115,80	1M	457
15/03/2021	0,56%	0,64	114,60	114,29	113,73	115,32	3M	1.367
12/03/2021	-0,29%	-0,33	113,96	113,73	113,73	113,99	2M	1.077
11/03/2021	-0,13%	-0,15	114,29	114,44	114,20	114,44	842K	293
10/03/2021	-0,21%	-0,24	114,44	114,84	114,30	114,84	762K	295
09/03/2021	0,03%	0,03	114,68	114,78	114,00	115,75	2M	1.107
08/03/2021	-0,25%	-0,29	114,65	114,94	114,29	114,94	2M	1.794
05/03/2021	0,65%	0,74	114,94	114,15	114,15	115,00	2M	1.625
04/03/2021	-0,23%	-0,26	114,20	113,56	113,56	114,48	2M	1.791
03/03/2021	-0,03%	-0,04	114,46	115,00	113,68	115,00	2M	1.573
02/03/2021	-0,82%	-0,95	114,50	115,99	114,50	116,74	2M	893
01/03/2021	-1,31%	-1,53	115,45	117,00	115,00	117,00	1M	398
26/02/2021	0,07%	0,08	116,98	117,45	116,75	117,45	431K	217
25/02/2021	-0,92%	-1,09	116,90	117,99	116,90	117,99	2M	1.352
24/02/2021	0,42%	0,49	117,99	117,50	116,50	118,20	2M	3.023
23/02/2021	1,71%	1,97	117,50	116,58	116,39	117,94	3M	685
22/02/2021	0,29%	0,33	115,53	115,20	114,45	116,57	3M	669
19/02/2021	0,48%	0,55	115,20	115,00	114,59	115,40	605K	124
18/02/2021	0,46%	0,52	114,65	114,71	113,87	115,19	910K	783
17/02/2021	0,12%	0,14	114,13	113,99	113,42	115,67	1M	407
12/02/2021	0,58%	0,66	113,99	113,33	113,00	114,40	1M	470
11/02/2021	0,30%	0,34	113,33	113,00	113,00	113,70	2M	810
10/02/2021	0,57%	0,64	112,99	112,35	112,00	112,99	1M	1.371
09/02/2021	0,05%	0,06	112,35	112,36	112,01	112,80	1M	1.367
08/02/2021	-0,18%	-0,20	112,29	112,49	112,09	112,90	1M	640
05/02/2021	0,21%	0,24	112,49	112,33	112,05	112,50	2M	872
04/02/2021	-0,09%	-0,10	112,25	112,85	112,01	112,85	767K	998
03/02/2021	-0,33%	-0,37	112,35	112,50	112,01	113,00	1M	707
02/02/2021	0,28%	0,32	112,72	112,50	112,00	112,72	806K	409
01/02/2021	-0,28%	-0,32	112,40	111,30	111,30	112,72	3M	348
29/01/2021	0,37%	0,42	112,72	112,30	111,83	112,72	3M	584
28/01/2021	0,48%	0,54	112,30	112,00	111,16	113,30	910K	123
27/01/2021	-0,21%	-0,24	111,76	112,20	111,50	112,20	963K	648
26/01/2021	0,04%	0,05	112,00	111,95	111,21	112,60	454K	92
22/01/2021	-0,12%	-0,14	111,95	111,86	111,25	112,23	950K	125
21/01/2021	0,21%	0,24	112,09	112,01	111,79	112,25	689K	77
20/01/2021	0,45%	0,50	111,85	111,50	111,50	112,25	2M	295
19/01/2021	0,37%	0,41	111,35	110,95	110,65	111,84	815K	319
18/01/2021	-0,50%	-0,56	110,94	110,94	110,65	110,94	1M	299
15/01/2021	0,00%	0,00	111,50	111,63	110,65	111,64	1M	327
14/01/2021	0,42%	0,47	111,50	111,56	111,00	112,49	941K	521
13/01/2021	-0,03%	-0,03	111,03	111,89	110,99	111,89	1M	372
12/01/2021	-1,42%	-1,60	111,06	112,01	110,70	112,85	3M	1.370
11/01/2021	-0,12%	-0,14	112,66	112,80	111,86	112,96	1M	1.108
08/01/2021	-0,35%	-0,40	112,80	113,20	112,80	113,60	881K	262
07/01/2021	-0,66%	-0,75	113,20	113,98	113,20	113,98	2M	692
06/01/2021	0,53%	0,60	113,95	113,35	113,35	113,95	577K	176
05/01/2021	-0,13%	-0,15	113,35	113,50	112,90	113,90	631K	272
04/01/2021	-1,30%	-1,50	113,50	114,50	112,92	114,50	1M	86
30/12/2020	0,22%	0,25	115,00	114,60	114,01	115,90	1M	87
29/12/2020	0,22%	0,25	114,75	113,05	113,05	115,50	413K	31
28/12/2020	1,15%	1,30	114,50	112,22	112,22	114,70	708K	186
23/12/2020	0,09%	0,10	113,20	113,18	112,76	113,25	3M	600
22/12/2020	0,09%	0,10	113,10	113,00	112,76	115,00	4M	1.956
21/12/2020	0,48%	0,54	113,00	112,50	112,50	113,25	2M	119
18/12/2020	-0,06%	-0,07	112,46	112,49	112,00	112,72	658K	120
17/12/2020	0,03%	0,03	112,53	113,00	112,50	113,00	493K	79
16/12/2020	0,69%	0,77	112,50	111,75	111,75	113,00	738K	136
15/12/2020	-0,21%	-0,23	111,73	111,95	111,53	112,25	2M	875
14/12/2020	0,19%	0,21	111,96	111,77	111,76	111,96	700K	77
11/12/2020	0,80%	0,89	111,75	110,86	110,51	111,75	840K	161
10/12/2020	0,05%	0,05	110,86	110,51	110,50	110,86	564K	60
09/12/2020	0,05%	0,06	110,81	110,65	110,05	110,86	642K	190
08/12/2020	-0,40%	-0,45	110,75	110,56	110,50	111,77	403K	82
07/12/2020	0,00%	0,00	111,20	111,49	110,50	111,71	2M	372
04/12/2020	-0,77%	-0,86	111,20	111,67	111,02	111,99	2M	168
03/12/2020	0,32%	0,36	112,06	111,92	111,50	112,25	2M	696
02/12/2020	0,52%	0,58	111,70	111,56	111,02	111,90	1M	304
01/12/2020	-1,39%	-1,57	111,12	111,99	110,00	112,25	982K	382
30/11/2020	0,17%	0,19	112,69	112,50	112,25	113,05	524K	43
27/11/2020	0,09%	0,10	112,50	112,40	112,00	115,00	5M	371
26/11/2020	0,01%	0,01	112,40	112,39	112,00	112,40	3M	487
25/11/2020	-	-	112,39	111,89	111,50	112,40	2M	564

Date,Open,High,Low,Close,Volume
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
25-May-21,111.54,111.70,111.00,111.58,1721662
24-May-21,110.80,111.50,109.91,110.83,2094785
21-May-21,109.50,110.76,109.25,110.56,2123511
20-May-21,109.35,109.65,109.34,109.50,2452386
19-May-21,109.29,109.29,108.70,108.70,2236807
18-May-21,109.50,109.50,108.25,108.90,2902167
17-May-21,108.20,109.77,108.01,108.20,3927436
14-May-21,110.00,110.00,107.32,108.01,3352080
13-May-21,110.44,110.96,109.17,109.70,3596547
12-May-21,111.20,112.50,109.51,110.00,3217259
11-May-21,111.75,111.92,111.00,111.18,2703423
10-May-21,112.25,112.25,111.10,111.74,2330594
07-May-21,112.60,113.29,111.17,112.23,2566607
06-May-21,113.45,113.45,112.30,112.59,1780930
05-May-21,112.63,113.50,112.30,113.30,3022117
04-May-21,112.00,112.90,112.00,112.21,2031113
03-May-21,112.89,113.19,112.00,112.91,2915674
30-Apr-21,114.55,114.55,113.70,114.50,1408566
29-Apr-21,115.00,115.00,113.80,114.09,1975239
28-Apr-21,114.44,115.40,113.65,114.50,2812860
27-Apr-21,113.20,114.45,113.01,114.39,1009451
26-Apr-21,113.19,113.20,112.92,113.17,930561
23-Apr-21,113.04,113.85,112.85,113.00,2938458
22-Apr-21,112.70,113.50,111.88,112.50,2553226
20-Apr-21,113.00,113.65,112.43,112.63,3527474
19-Apr-21,113.90,113.90,113.00,113.00,2467558
16-Apr-21,113.89,113.90,113.55,113.90,1000493
15-Apr-21,114.65,114.70,113.45,113.88,2764538
14-Apr-21,114.54,115.00,113.80,114.20,4124717
13-Apr-21,114.83,115.50,114.28,114.58,1820533
12-Apr-21,115.00,115.00,113.75,114.28,1836678
09-Apr-21,115.48,115.48,113.90,114.05,2446653
08-Apr-21,114.16,117.01,114.16,115.48,1220181
07-Apr-21,114.60,114.65,113.65,114.15,658122
06-Apr-21,115.28,115.55,114.52,114.52,717878
05-Apr-21,114.01,115.50,114.01,115.20,1226207
01-Apr-21,114.16,114.49,114.16,114.45,790743
31-Mar-21,116.75,116.90,114.00,114.73,745479
30-Mar-21,116.50,116.90,115.00,116.20,1358677
29-Mar-21,116.50,116.89,115.65,116.22,1038661
26-Mar-21,115.10,116.90,115.01,116.30,673378
25-Mar-21,115.20,116.10,114.30,115.10,1513966
24-Mar-21,115.00,115.50,115.00,115.49,680085
23-Mar-21,114.97,115.50,114.95,115.00,977658
22-Mar-21,114.97,114.97,114.50,114.97,882628
19-Mar-21,113.32,114.43,113.32,114.35,1204176
18-Mar-21,114.97,114.97,113.30,113.30,1455594
17-Mar-21,114.80,115.24,114.50,114.53,931832
16-Mar-21,115.80,115.80,114.69,114.83,1248054
15-Mar-21,114.29,115.32,113.73,114.60,3295204
12-Mar-21,113.73,113.99,113.73,113.96,1799582
11-Mar-21,114.44,114.44,114.20,114.29,841975
10-Mar-21,114.84,114.84,114.30,114.44,761998
09-Mar-21,114.78,115.75,114.00,114.68,2252712
08-Mar-21,114.94,114.94,114.29,114.65,1709443
05-Mar-21,114.15,115.00,114.15,114.94,2198071
04-Mar-21,113.56,114.48,113.56,114.20,2412698
03-Mar-21,115.00,115.00,113.68,114.46,2250516
02-Mar-21,115.99,116.74,114.50,114.50,1706028
01-Mar-21,117.00,117.00,115.00,115.45,1018891
26-Feb-21,117.45,117.45,116.75,116.98,430778
25-Feb-21,117.99,117.99,116.90,116.90,2318667
24-Feb-21,117.50,118.20,116.50,117.99,2328349
23-Feb-21,116.58,117.94,116.39,117.50,2510779
22-Feb-21,115.20,116.57,114.45,115.53,2894102
19-Feb-21,115.00,115.40,114.59,115.20,604912
18-Feb-21,114.71,115.19,113.87,114.65,909515
17-Feb-21,113.99,115.67,113.42,114.13,1289492
12-Feb-21,113.33,114.40,113.00,113.99,1231787
11-Feb-21,113.00,113.70,113.00,113.33,1854612
10-Feb-21,112.35,112.99,112.00,112.99,1272250
09-Feb-21,112.36,112.80,112.01,112.35,1389991
08-Feb-21,112.49,112.90,112.09,112.29,1326828
05-Feb-21,112.33,112.50,112.05,112.49,1602889
04-Feb-21,112.85,112.85,112.01,112.25,766695
03-Feb-21,112.50,113.00,112.01,112.35,1262541
02-Feb-21,112.50,112.72,112.00,112.72,805867
01-Feb-21,111.30,112.72,111.30,112.40,2661892
29-Jan-21,112.30,112.72,111.83,112.72,2545478
28-Jan-21,112.00,113.30,111.16,112.30,909748
27-Jan-21,112.20,112.20,111.50,111.76,963174
26-Jan-21,111.95,112.60,111.21,112.00,454138
22-Jan-21,111.86,112.23,111.25,111.95,950166
21-Jan-21,112.01,112.25,111.79,112.09,689331
20-Jan-21,111.50,112.25,111.50,111.85,1811162
19-Jan-21,110.95,111.84,110.65,111.35,814807
18-Jan-21,110.94,110.94,110.65,110.94,1297016
15-Jan-21,111.63,111.64,110.65,111.50,1215291
14-Jan-21,111.56,112.49,111.00,111.50,940596
13-Jan-21,111.89,111.89,110.99,111.03,1080226
12-Jan-21,112.01,112.85,110.70,111.06,3013137
11-Jan-21,112.80,112.96,111.86,112.66,1038119
08-Jan-21,113.20,113.60,112.80,112.80,880648
07-Jan-21,113.98,113.98,113.20,113.20,1662709
06-Jan-21,113.35,113.95,113.35,113.95,576943
05-Jan-21,113.50,113.90,112.90,113.35,630985
04-Jan-21,114.50,114.50,112.92,113.50,1422376
30-Dec-20,114.60,115.90,114.01,115.00,1429016
29-Dec-20,113.05,115.50,113.05,114.75,412844
28-Dec-20,112.22,114.70,112.22,114.50,707730
23-Dec-20,113.18,113.25,112.76,113.20,2579048
22-Dec-20,113.00,115.00,112.76,113.10,4058436
21-Dec-20,112.50,113.25,112.50,113.00,1646370
18-Dec-20,112.49,112.72,112.00,112.46,657958
17-Dec-20,113.00,113.00,112.50,112.53,493496
16-Dec-20,111.75,113.00,111.75,112.50,738192
15-Dec-20,111.95,112.25,111.53,111.73,1886595
14-Dec-20,111.77,111.96,111.76,111.96,700331
11-Dec-20,110.86,111.75,110.51,111.75,840034
10-Dec-20,110.51,110.86,110.50,110.86,563501
09-Dec-20,110.65,110.86,110.05,110.81,641854
08-Dec-20,110.56,111.77,110.50,110.75,403444
07-Dec-20,111.49,111.71,110.50,111.20,1773140
04-Dec-20,111.67,111.99,111.02,111.20,1916731
03-Dec-20,111.92,112.25,111.50,112.06,1875981
02-Dec-20,111.56,111.90,111.02,111.70,1431946
01-Dec-20,111.99,112.25,110.00,111.12,981778
30-Nov-20,112.50,113.05,112.25,112.69,524184
27-Nov-20,112.40,115.00,112.00,112.50,4502887
26-Nov-20,112.39,112.40,112.00,112.40,3162154
25-Nov-20,111.89,112.40,111.50,112.39,2479327

*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
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: KNHY11

cotações, gráficos e mais...