Cotação atual, histórico e gráfico do papel: KNHY11
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candlestick | linear | OHLC (MM10 MM20)
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 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 |
| 22/03/2019 | -0,95% | -1,05 | 108,90 | 109,69 | 108,90 | 109,70 | 149K | 27 |
| 21/03/2019 | 0,95% | 1,04 | 109,95 | 108,41 | 108,40 | 110,00 | 143K | 37 |
| 20/03/2019 | 0,84% | 0,91 | 108,91 | 108,21 | 108,21 | 109,58 | 125K | 45 |
| 19/03/2019 | -1,19% | -1,30 | 108,00 | 109,37 | 107,75 | 109,58 | 278K | 34 |
| 18/03/2019 | -0,18% | -0,20 | 109,30 | 108,65 | 108,62 | 109,50 | 103K | 30 |
| 15/03/2019 | -0,45% | -0,49 | 109,50 | 109,99 | 109,10 | 109,99 | 65K | 12 |
| 14/03/2019 | -0,01% | -0,01 | 109,99 | 109,50 | 108,60 | 109,99 | 351K | 34 |
| 13/03/2019 | -0,90% | -1,00 | 110,00 | 111,89 | 110,00 | 111,89 | 89K | 15 |
| 12/03/2019 | 0,36% | 0,40 | 111,00 | 111,88 | 110,60 | 111,89 | 120K | 20 |
| 11/03/2019 | 1,84% | 2,00 | 110,60 | 108,66 | 108,66 | 110,60 | 43K | 21 |
| 08/03/2019 | 0,02% | 0,02 | 108,60 | 108,00 | 108,00 | 108,90 | 28K | 10 |
| 07/03/2019 | 0,07% | 0,08 | 108,58 | 108,75 | 108,51 | 109,00 | 33K | 7 |
| 06/03/2019 | -0,73% | -0,80 | 108,50 | 110,00 | 108,50 | 110,00 | 59K | 16 |
| 01/03/2019 | -0,64% | -0,70 | 109,30 | 110,01 | 109,30 | 111,40 | 365K | 60 |
| 28/02/2019 | 0,92% | 1,00 | 110,00 | 109,51 | 109,51 | 110,89 | 37K | 16 |
| 27/02/2019 | 1,58% | 1,70 | 109,00 | 106,50 | 106,50 | 109,60 | 114K | 26 |
| 26/02/2019 | -0,58% | -0,63 | 107,30 | 106,50 | 106,50 | 107,54 | 29K | 17 |
| 25/02/2019 | -0,98% | -1,07 | 107,93 | 108,10 | 107,00 | 109,00 | 254K | 69 |
| 22/02/2019 | 0,92% | 0,99 | 109,00 | 108,03 | 108,02 | 109,00 | 13K | 17 |
| 21/02/2019 | -3,56% | -3,99 | 108,01 | 112,00 | 108,01 | 112,00 | 76K | 19 |
| 20/02/2019 | 0,45% | 0,50 | 112,00 | 112,50 | 111,80 | 112,50 | 13K | 6 |
| 19/02/2019 | 3,05% | 3,30 | 111,50 | 108,02 | 108,01 | 112,50 | 597K | 118 |
| 18/02/2019 | -0,11% | -0,12 | 108,20 | 108,11 | 108,04 | 109,00 | 29K | 18 |
| 15/02/2019 | -1,53% | -1,68 | 108,32 | 110,00 | 108,01 | 110,00 | 68K | 14 |
| 14/02/2019 | 0,45% | 0,49 | 110,00 | 108,01 | 108,01 | 110,00 | 28K | 9 |
| 13/02/2019 | -0,45% | -0,49 | 109,51 | 109,51 | 109,50 | 109,99 | 13K | 7 |
| 12/02/2019 | 0,64% | 0,70 | 110,00 | 108,10 | 108,02 | 110,00 | 128K | 23 |
| 11/02/2019 | 0,28% | 0,30 | 109,30 | 108,02 | 108,02 | 110,00 | 563K | 41 |
| 08/02/2019 | -0,37% | -0,40 | 109,00 | 109,39 | 109,00 | 109,39 | 11K | 6 |
| 07/02/2019 | -0,10% | -0,11 | 109,40 | 109,51 | 109,01 | 109,51 | 15K | 5 |
| 06/02/2019 | -0,24% | -0,26 | 109,51 | 110,00 | 109,00 | 110,00 | 66K | 8 |
| 05/02/2019 | -0,21% | -0,23 | 109,77 | 110,00 | 108,00 | 110,00 | 112K | 20 |
| 04/02/2019 | 0,00% | 0,00 | 110,00 | 110,00 | 109,99 | 110,00 | 20K | 6 |
| 01/02/2019 | 0,02% | 0,02 | 110,00 | 110,22 | 110,00 | 110,22 | 48K | 6 |
| 31/01/2019 | 1,89% | 2,04 | 109,98 | 107,95 | 107,94 | 109,98 | 26K | 9 |
| 30/01/2019 | -0,15% | -0,16 | 107,94 | 108,01 | 107,92 | 108,01 | 11K | 5 |
| 29/01/2019 | -1,28% | -1,40 | 108,10 | 110,00 | 108,10 | 110,00 | 33K | 10 |
| 28/01/2019 | 1,38% | 1,49 | 109,50 | 108,01 | 108,00 | 110,00 | 157K | 22 |
| 24/01/2019 | -0,02% | -0,02 | 108,01 | 108,10 | 108,01 | 108,57 | 18K | 9 |
| 23/01/2019 | -0,89% | -0,97 | 108,03 | 108,01 | 108,01 | 108,03 | 6K | 5 |
| 22/01/2019 | 0,00% | 0,00 | 109,00 | 108,50 | 108,49 | 109,00 | 36K | 5 |
| 21/01/2019 | -0,46% | -0,50 | 109,00 | 109,98 | 108,50 | 109,98 | 4K | 7 |
| 18/01/2019 | -0,45% | -0,50 | 109,50 | 109,01 | 109,00 | 109,50 | 2K | 7 |
| 17/01/2019 | 0,92% | 1,00 | 110,00 | 109,01 | 109,01 | 110,00 | 23K | 5 |
| 16/01/2019 | -0,02% | -0,02 | 109,00 | 109,01 | 109,00 | 110,00 | 3K | 4 |
| 15/01/2019 | -0,26% | -0,28 | 109,02 | 109,00 | 109,00 | 109,02 | 1K | 3 |
| 14/01/2019 | 1,11% | 1,20 | 109,30 | 108,00 | 108,00 | 109,30 | 74K | 11 |
| 11/01/2019 | -1,32% | -1,45 | 108,10 | 111,99 | 108,10 | 111,99 | 102K | 19 |
| 10/01/2019 | 1,44% | 1,55 | 109,55 | 108,00 | 108,00 | 109,55 | 27K | 8 |
| 09/01/2019 | -1,46% | -1,60 | 108,00 | 108,50 | 108,00 | 109,14 | 48K | 20 |
| 08/01/2019 | 0,55% | 0,60 | 109,60 | 109,34 | 108,90 | 113,50 | 233K | 34 |
| 07/01/2019 | -0,46% | -0,50 | 109,00 | 109,50 | 108,50 | 110,24 | 47K | 14 |
| 04/01/2019 | -0,10% | -0,11 | 109,50 | 109,61 | 109,50 | 109,61 | 18K | 4 |
| 03/01/2019 | -0,35% | -0,39 | 109,61 | 110,00 | 109,61 | 110,00 | 34K | 7 |
| 02/01/2019 | 0,00% | 0,00 | 110,00 | 109,60 | 109,60 | 110,55 | 40K | 8 |
| 28/12/2018 | 0,46% | 0,50 | 110,00 | 109,99 | 109,99 | 110,00 | 4K | 3 |
| 27/12/2018 | -0,45% | -0,50 | 109,50 | 110,00 | 109,50 | 110,00 | 1M | 130 |
| 26/12/2018 | 0,69% | 0,75 | 110,00 | 109,50 | 108,50 | 110,00 | 1M | 49 |
| 21/12/2018 | 0,00% | 0,00 | 109,25 | 109,45 | 109,25 | 109,50 | 123K | 9 |
| 20/12/2018 | 0,46% | 0,50 | 109,25 | 108,53 | 108,53 | 110,50 | 296K | 23 |
| 19/12/2018 | -0,23% | -0,25 | 108,75 | 108,51 | 108,51 | 109,35 | 110K | 11 |
| 18/12/2018 | 1,14% | 1,23 | 109,00 | 107,50 | 107,50 | 109,90 | 500K | 63 |
| 17/12/2018 | -0,21% | -0,23 | 107,77 | 107,76 | 107,50 | 107,77 | 5K | 8 |
| 14/12/2018 | 0,47% | 0,50 | 108,00 | 107,50 | 107,50 | 108,00 | 9K | 4 |
| 13/12/2018 | -0,46% | -0,50 | 107,50 | 107,51 | 107,50 | 107,51 | 2K | 3 |
| 12/12/2018 | -0,46% | -0,50 | 108,00 | 108,49 | 108,00 | 108,49 | 44K | 8 |
| 11/12/2018 | 0,00% | 0,00 | 108,50 | 108,49 | 108,00 | 108,50 | 200K | 6 |
| 10/12/2018 | 0,93% | 1,00 | 108,50 | 108,00 | 108,00 | 108,50 | 167K | 5 |
| 07/12/2018 | 0,94% | 1,00 | 107,50 | 106,61 | 106,61 | 107,50 | 30K | 6 |
| 06/12/2018 | 0,47% | 0,50 | 106,50 | 105,94 | 105,94 | 106,50 | 17K | 6 |
| 05/12/2018 | 0,45% | 0,48 | 106,00 | 105,52 | 105,00 | 106,00 | 314K | 44 |
| 04/12/2018 | -0,45% | -0,48 | 105,52 | 106,00 | 105,52 | 106,00 | 53K | 13 |
| 03/12/2018 | -1,40% | -1,50 | 106,00 | 106,76 | 106,00 | 106,85 | 37K | 18 |
| 30/11/2018 | -0,28% | -0,30 | 107,50 | 107,51 | 107,50 | 107,95 | 305K | 10 |
| 29/11/2018 | -0,19% | -0,20 | 107,80 | 107,00 | 106,62 | 107,80 | 3K | 6 |
| 28/11/2018 | -1,05% | -1,15 | 108,00 | 109,99 | 108,00 | 109,99 | 35K | 7 |
| 27/11/2018 | -0,09% | -0,10 | 109,15 | 109,99 | 109,15 | 109,99 | 101K | 6 |
| 26/11/2018 | 0,23% | 0,25 | 109,25 | 109,24 | 109,24 | 109,25 | 7K | 5 |
| 23/11/2018 | -0,91% | -1,00 | 109,00 | 109,00 | 108,49 | 109,06 | 358K | 34 |
| 22/11/2018 | 0,00% | 0,00 | 110,00 | 110,00 | 109,00 | 110,00 | 37K | 13 |
| 21/11/2018 | 0,92% | 1,00 | 110,00 | 110,00 | 109,99 | 110,00 | 354K | 38 |
| 19/11/2018 | -0,55% | -0,60 | 109,00 | 109,00 | 109,00 | 110,00 | 27K | 12 |
Date,Open,High,Low,Close,Volume
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-19,109.69,109.70,108.90,108.90,148895
21-Mar-19,108.41,110.00,108.40,109.95,142536
20-Mar-19,108.21,109.58,108.21,108.91,124814
19-Mar-19,109.37,109.58,107.75,108.00,277852
18-Mar-19,108.65,109.50,108.62,109.30,103136
15-Mar-19,109.99,109.99,109.10,109.50,65392
14-Mar-19,109.50,109.99,108.60,109.99,351245
13-Mar-19,111.89,111.89,110.00,110.00,88695
12-Mar-19,111.88,111.89,110.60,111.00,120179
11-Mar-19,108.66,110.60,108.66,110.60,43269
08-Mar-19,108.00,108.90,108.00,108.60,28009
07-Mar-19,108.75,109.00,108.51,108.58,32902
06-Mar-19,110.00,110.00,108.50,108.50,59086
01-Mar-19,110.01,111.40,109.30,109.30,365152
28-Feb-19,109.51,110.89,109.51,110.00,37238
27-Feb-19,106.50,109.60,106.50,109.00,114394
26-Feb-19,106.50,107.54,106.50,107.30,28886
25-Feb-19,108.10,109.00,107.00,107.93,253917
22-Feb-19,108.03,109.00,108.02,109.00,13363
21-Feb-19,112.00,112.00,108.01,108.01,75551
20-Feb-19,112.50,112.50,111.80,112.00,12768
19-Feb-19,108.02,112.50,108.01,111.50,596869
18-Feb-19,108.11,109.00,108.04,108.20,29200
15-Feb-19,110.00,110.00,108.01,108.32,67970
14-Feb-19,108.01,110.00,108.01,110.00,27624
13-Feb-19,109.51,109.99,109.50,109.51,13364
12-Feb-19,108.10,110.00,108.02,110.00,127765
11-Feb-19,108.02,110.00,108.02,109.30,563392
08-Feb-19,109.39,109.39,109.00,109.00,10917
07-Feb-19,109.51,109.51,109.01,109.40,15096
06-Feb-19,110.00,110.00,109.00,109.51,65543
05-Feb-19,110.00,110.00,108.00,109.77,111736
04-Feb-19,110.00,110.00,109.99,110.00,20349
01-Feb-19,110.22,110.22,110.00,110.00,48427
31-Jan-19,107.95,109.98,107.94,109.98,26306
30-Jan-19,108.01,108.01,107.92,107.94,11331
29-Jan-19,110.00,110.00,108.10,108.10,32780
28-Jan-19,108.01,110.00,108.00,109.50,156871
24-Jan-19,108.10,108.57,108.01,108.01,17632
23-Jan-19,108.01,108.03,108.01,108.03,5833
22-Jan-19,108.50,109.00,108.49,109.00,35854
21-Jan-19,109.98,109.98,108.50,109.00,3940
18-Jan-19,109.01,109.50,109.00,109.50,1747
17-Jan-19,109.01,110.00,109.01,110.00,23094
16-Jan-19,109.01,110.00,109.00,109.00,2835
15-Jan-19,109.00,109.02,109.00,109.02,1308
14-Jan-19,108.00,109.30,108.00,109.30,74325
11-Jan-19,111.99,111.99,108.10,108.10,101720
10-Jan-19,108.00,109.55,108.00,109.55,26821
09-Jan-19,108.50,109.14,108.00,108.00,48358
08-Jan-19,109.34,113.50,108.90,109.60,232742
07-Jan-19,109.50,110.24,108.50,109.00,47290
04-Jan-19,109.61,109.61,109.50,109.50,17531
03-Jan-19,110.00,110.00,109.61,109.61,34122
02-Jan-19,109.60,110.55,109.60,110.00,39641
28-Dec-18,109.99,110.00,109.99,110.00,3739
27-Dec-18,110.00,110.00,109.50,109.50,1358348
26-Dec-18,109.50,110.00,108.50,110.00,1071865
21-Dec-18,109.45,109.50,109.25,109.25,123480
20-Dec-18,108.53,110.50,108.53,109.25,296429
19-Dec-18,108.51,109.35,108.51,108.75,110192
18-Dec-18,107.50,109.90,107.50,109.00,500220
17-Dec-18,107.76,107.77,107.50,107.77,4844
14-Dec-18,107.50,108.00,107.50,108.00,9174
13-Dec-18,107.51,107.51,107.50,107.50,2150
12-Dec-18,108.49,108.49,108.00,108.00,44447
11-Dec-18,108.49,108.50,108.00,108.50,199853
10-Dec-18,108.00,108.50,108.00,108.50,167104
07-Dec-18,106.61,107.50,106.61,107.50,30326
06-Dec-18,105.94,106.50,105.94,106.50,16539
05-Dec-18,105.52,106.00,105.00,106.00,313596
04-Dec-18,106.00,106.00,105.52,105.52,52995
03-Dec-18,106.76,106.85,106.00,106.00,36609
30-Nov-18,107.51,107.95,107.50,107.50,304549
29-Nov-18,107.00,107.80,106.62,107.80,3016
28-Nov-18,109.99,109.99,108.00,108.00,34769
27-Nov-18,109.99,109.99,109.15,109.15,101101
26-Nov-18,109.24,109.25,109.24,109.25,6882
23-Nov-18,109.00,109.06,108.49,109.00,358417
22-Nov-18,110.00,110.00,109.00,110.00,37169
21-Nov-18,110.00,110.00,109.99,110.00,353649
19-Nov-18,109.00,110.00,109.00,109.00,26805
16-Nov-18,109.99,109.99,109.24,109.60,26805
14-Nov-18,110.50,110.50,109.00,110.00,26805
13-Nov-18,111.00,111.00,108.77,109.50,26805
12-Nov-18,106.00,113.00,106.00,111.00,26805
09-Nov-18,106.00,106.99,106.00,106.00,26805
08-Nov-18,106.00,107.25,106.00,107.00,26805
07-Nov-18,106.00,108.40,106.00,108.00,26805
06-Nov-18,105.51,106.15,105.51,106.10,26805
05-Nov-18,104.80,105.51,104.80,105.51,26805
01-Nov-18,104.50,104.80,104.45,104.80,26805
31-Oct-18,107.00,107.00,103.90,104.50,26805
30-Oct-18,106.45,106.45,106.41,106.41,26805
29-Oct-18,106.47,106.47,106.01,106.01,26805
26-Oct-18,106.40,106.40,106.01,106.02,26805
25-Oct-18,106.30,107.00,106.01,106.01,26805
24-Oct-18,104.10,106.30,104.10,106.30,26805
23-Oct-18,104.49,105.00,104.10,104.95,26805
22-Oct-18,104.49,104.50,104.10,104.50,26805
19-Oct-18,104.50,104.50,104.04,104.49,26805
18-Oct-18,104.01,104.50,104.01,104.50,26805
17-Oct-18,103.91,104.50,103.90,104.50,26805
16-Oct-18,103.80,104.50,103.50,104.50,26805
15-Oct-18,104.49,104.50,104.49,104.50,26805
11-Oct-18,104.02,104.50,104.02,104.50,26805
10-Oct-18,104.36,104.65,104.30,104.59,26805
09-Oct-18,104.79,104.79,104.30,104.36,26805
08-Oct-18,104.69,104.69,104.00,104.69,26805
05-Oct-18,103.71,104.55,103.71,104.50,26805
04-Oct-18,103.06,104.19,103.06,103.65,26805
03-Oct-18,103.00,104.80,102.80,104.15,26805
02-Oct-18,101.64,103.00,101.64,103.00,26805
01-Oct-18,102.01,102.20,101.63,101.63,26805
28-Sep-18,103.49,103.50,102.02,103.00,26805
*exoneração de responsabilidade