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
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	0,38%	0,43	112,39	111,89	111,50	112,40	2M	564
24/11/2020	0,36%	0,40	111,96	112,22	111,50	112,40	4M	1.588
23/11/2020	0,05%	0,06	111,56	111,43	111,20	112,15	840K	880
20/11/2020	0,72%	0,80	111,50	111,00	110,65	112,40	4M	154
19/11/2020	0,59%	0,65	110,70	110,39	110,04	111,00	1M	88
18/11/2020	-0,06%	-0,07	110,05	110,01	110,00	110,34	541K	87
17/11/2020	0,09%	0,10	110,12	110,43	109,92	110,47	1M	2.519
16/11/2020	-0,52%	-0,58	110,02	110,84	110,00	111,00	2M	3.815
13/11/2020	-1,24%	-1,39	110,60	111,90	110,60	112,00	3M	2.313
12/11/2020	0,67%	0,75	111,99	111,44	110,90	111,99	4M	680
11/11/2020	0,22%	0,24	111,24	111,00	110,24	112,65	522K	417
10/11/2020	0,52%	0,57	111,00	110,50	110,40	111,65	653K	303
09/11/2020	-0,06%	-0,07	110,43	110,49	110,00	110,50	947K	38
06/11/2020	1,61%	1,75	110,50	109,08	109,08	110,50	3M	68
05/11/2020	0,06%	0,07	108,75	109,12	108,68	109,37	599K	84
04/11/2020	-0,88%	-0,97	108,68	109,65	108,00	110,49	838K	215
03/11/2020	0,14%	0,15	109,65	109,57	108,90	109,65	162K	39
30/10/2020	0,04%	0,04	109,50	109,46	109,45	109,92	729K	545
29/10/2020	-0,16%	-0,17	109,46	109,63	109,00	109,63	202K	205
28/10/2020	0,53%	0,58	109,63	108,91	108,25	110,00	2M	261
27/10/2020	-0,41%	-0,45	109,05	109,70	109,00	109,70	496K	218
26/10/2020	-0,45%	-0,50	109,50	110,00	109,31	110,00	643K	45
23/10/2020	0,10%	0,11	110,00	109,91	109,61	110,00	572K	241
22/10/2020	-0,10%	-0,11	109,89	109,89	108,80	109,98	309K	103
21/10/2020	0,04%	0,04	110,00	109,87	109,87	110,49	1M	132
20/10/2020	-0,04%	-0,04	109,96	110,51	109,76	111,00	4M	899
19/10/2020	-0,01%	-0,01	110,00	110,79	110,00	110,79	415K	183
16/10/2020	0,01%	0,01	110,01	110,00	110,00	111,00	843K	226
15/10/2020	-0,34%	-0,37	110,00	110,32	109,85	111,29	3M	663
14/10/2020	0,05%	0,06	110,37	110,32	110,31	110,80	338K	116
13/10/2020	-0,26%	-0,29	110,31	110,31	110,00	110,50	551K	175
09/10/2020	-0,11%	-0,12	110,60	110,86	110,20	113,02	2M	206
08/10/2020	0,79%	0,87	110,72	110,33	109,90	110,90	343K	47
07/10/2020	0,17%	0,19	109,85	109,66	109,22	111,00	2M	203
06/10/2020	-0,31%	-0,34	109,66	110,00	109,20	110,00	2M	263
05/10/2020	-0,77%	-0,85	110,00	110,60	109,70	110,90	219K	187
02/10/2020	-0,04%	-0,04	110,85	110,30	110,30	110,89	151K	289
01/10/2020	0,81%	0,89	110,89	109,70	109,20	112,00	388K	314
30/09/2020	0,63%	0,69	110,00	109,31	109,31	110,00	1M	672
29/09/2020	0,29%	0,32	109,31	109,10	108,50	109,40	722K	398
28/09/2020	0,46%	0,50	108,99	108,15	108,15	109,20	1M	420
25/09/2020	0,01%	0,01	108,49	108,51	108,06	108,87	956K	822
24/09/2020	-0,19%	-0,21	108,48	109,04	108,15	109,04	547K	160
23/09/2020	0,43%	0,47	108,69	108,95	108,00	108,99	1M	430
22/09/2020	-2,06%	-2,28	108,22	111,00	106,97	111,00	3M	667
21/09/2020	0,00%	0,00	110,50	110,02	109,50	111,00	195K	38
18/09/2020	0,45%	0,50	110,50	110,10	110,00	110,85	1M	40
17/09/2020	-0,04%	-0,04	110,00	109,99	109,90	110,19	13K	21
16/09/2020	0,49%	0,54	110,04	109,64	109,00	110,20	222K	43
15/09/2020	-0,35%	-0,39	109,50	110,19	108,50	110,50	294K	66
14/09/2020	-0,34%	-0,38	109,89	110,50	109,05	110,50	278K	37
11/09/2020	0,00%	0,00	110,27	110,27	110,27	111,00	260K	31
10/09/2020	1,01%	1,10	110,27	109,34	109,34	110,50	464K	78
09/09/2020	0,62%	0,67	109,17	108,50	108,07	109,34	6M	1.557
08/09/2020	-0,11%	-0,12	108,50	109,25	107,95	109,60	2M	1.131
04/09/2020	-0,35%	-0,38	108,62	109,05	108,62	109,70	401K	109
03/09/2020	0,27%	0,29	109,00	108,77	108,66	109,49	689K	402
02/09/2020	-0,45%	-0,49	108,71	109,01	108,55	110,00	817K	320
01/09/2020	0,28%	0,30	109,20	108,79	108,11	109,42	500K	203
31/08/2020	0,13%	0,14	108,90	109,00	108,50	109,00	2M	214
28/08/2020	-0,22%	-0,24	108,76	109,17	108,71	109,25	352K	31
27/08/2020	-0,45%	-0,49	109,00	109,80	108,49	109,80	256K	81
26/08/2020	-1,27%	-1,41	109,49	110,47	109,00	110,89	1M	151
25/08/2020	0,05%	0,05	110,90	110,50	109,70	110,90	411K	56
24/08/2020	0,77%	0,85	110,85	110,00	109,51	110,85	446K	52
21/08/2020	-0,23%	-0,25	110,00	110,00	110,00	110,27	72K	10
20/08/2020	-0,68%	-0,75	110,25	110,99	109,87	111,00	1M	57
19/08/2020	1,09%	1,20	111,00	109,80	109,00	112,50	2M	198
18/08/2020	1,73%	1,87	109,80	107,93	107,50	109,80	1M	102
17/08/2020	-0,04%	-0,04	107,93	107,99	107,00	108,01	2M	158
14/08/2020	-0,18%	-0,19	107,97	109,00	107,40	109,00	2M	1.228
13/08/2020	0,50%	0,54	108,16	106,26	106,26	108,16	548K	54
12/08/2020	-0,46%	-0,50	107,62	108,77	107,62	108,77	707K	152
11/08/2020	0,46%	0,50	108,12	107,58	107,58	108,90	1M	426
10/08/2020	-1,08%	-1,18	107,62	108,82	107,00	108,90	351K	98
07/08/2020	0,74%	0,80	108,80	108,00	108,00	109,20	606K	119
06/08/2020	0,47%	0,51	108,00	108,50	108,00	109,40	1M	561
05/08/2020	0,78%	0,83	107,49	106,62	106,62	107,49	304K	58
04/08/2020	1,58%	1,66	106,66	105,13	105,13	107,36	2M	402
03/08/2020	-3,67%	-4,00	105,00	109,11	105,00	109,50	2M	624
31/07/2020	-0,27%	-0,30	109,00	109,06	108,80	109,50	335K	113
30/07/2020	-1,09%	-1,20	109,30	109,75	109,25	109,75	251K	91
29/07/2020	1,28%	1,40	110,50	108,95	108,30	111,00	445K	147
28/07/2020	0,09%	0,10	109,10	109,00	108,60	109,21	510K	70
27/07/2020	0,00%	0,00	109,00	109,00	108,50	109,60	1M	272
24/07/2020	-0,41%	-0,45	109,00	109,40	109,00	109,45	398K	54
23/07/2020	-2,06%	-2,30	109,45	111,74	109,35	111,74	242K	58
22/07/2020	3,17%	3,43	111,75	108,75	107,50	111,75	1M	94
21/07/2020	0,76%	0,82	108,32	107,50	107,00	108,40	593K	170
20/07/2020	0,09%	0,10	107,50	107,08	106,80	107,50	322K	94
17/07/2020	0,04%	0,04	107,40	107,70	107,40	107,90	2M	176
16/07/2020	-0,13%	-0,14	107,36	107,55	107,20	108,01	601K	74
15/07/2020	-1,01%	-1,10	107,50	107,82	107,00	108,55	444K	72
14/07/2020	1,50%	1,60	108,60	108,00	107,30	109,00	212K	53
13/07/2020	-1,20%	-1,30	107,00	108,30	107,00	108,30	239K	85
10/07/2020	2,65%	2,80	108,30	105,85	105,85	108,30	880K	67
09/07/2020	0,49%	0,51	105,50	104,99	104,00	105,60	2M	379
08/07/2020	-	-	104,99	106,30	103,21	107,26	2M	813

Date,Open,High,Low,Close,Volume
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
24-Nov-20,112.22,112.40,111.50,111.96,3613466
23-Nov-20,111.43,112.15,111.20,111.56,840404
20-Nov-20,111.00,112.40,110.65,111.50,4093999
19-Nov-20,110.39,111.00,110.04,110.70,1483516
18-Nov-20,110.01,110.34,110.00,110.05,540846
17-Nov-20,110.43,110.47,109.92,110.12,1418569
16-Nov-20,110.84,111.00,110.00,110.02,2216145
13-Nov-20,111.90,112.00,110.60,110.60,2696904
12-Nov-20,111.44,111.99,110.90,111.99,3541476
11-Nov-20,111.00,112.65,110.24,111.24,522163
10-Nov-20,110.50,111.65,110.40,111.00,652850
09-Nov-20,110.49,110.50,110.00,110.43,947218
06-Nov-20,109.08,110.50,109.08,110.50,2574836
05-Nov-20,109.12,109.37,108.68,108.75,598971
04-Nov-20,109.65,110.49,108.00,108.68,837542
03-Nov-20,109.57,109.65,108.90,109.65,161567
30-Oct-20,109.46,109.92,109.45,109.50,729445
29-Oct-20,109.63,109.63,109.00,109.46,201544
28-Oct-20,108.91,110.00,108.25,109.63,1813742
27-Oct-20,109.70,109.70,109.00,109.05,495647
26-Oct-20,110.00,110.00,109.31,109.50,642617
23-Oct-20,109.91,110.00,109.61,110.00,571787
22-Oct-20,109.89,109.98,108.80,109.89,308536
21-Oct-20,109.87,110.49,109.87,110.00,1097501
20-Oct-20,110.51,111.00,109.76,109.96,3633801
19-Oct-20,110.79,110.79,110.00,110.00,414944
16-Oct-20,110.00,111.00,110.00,110.01,843098
15-Oct-20,110.32,111.29,109.85,110.00,2839321
14-Oct-20,110.32,110.80,110.31,110.37,338473
13-Oct-20,110.31,110.50,110.00,110.31,551080
09-Oct-20,110.86,113.02,110.20,110.60,1584217
08-Oct-20,110.33,110.90,109.90,110.72,343074
07-Oct-20,109.66,111.00,109.22,109.85,2218103
06-Oct-20,110.00,110.00,109.20,109.66,1522686
05-Oct-20,110.60,110.90,109.70,110.00,219221
02-Oct-20,110.30,110.89,110.30,110.85,151062
01-Oct-20,109.70,112.00,109.20,110.89,387814
30-Sep-20,109.31,110.00,109.31,110.00,1131607
29-Sep-20,109.10,109.40,108.50,109.31,721562
28-Sep-20,108.15,109.20,108.15,108.99,1032624
25-Sep-20,108.51,108.87,108.06,108.49,956077
24-Sep-20,109.04,109.04,108.15,108.48,547108
23-Sep-20,108.95,108.99,108.00,108.69,1006033
22-Sep-20,111.00,111.00,106.97,108.22,2736067
21-Sep-20,110.02,111.00,109.50,110.50,195489
18-Sep-20,110.10,110.85,110.00,110.50,1077682
17-Sep-20,109.99,110.19,109.90,110.00,12537
16-Sep-20,109.64,110.20,109.00,110.04,222440
15-Sep-20,110.19,110.50,108.50,109.50,293711
14-Sep-20,110.50,110.50,109.05,109.89,278183
11-Sep-20,110.27,111.00,110.27,110.27,259597
10-Sep-20,109.34,110.50,109.34,110.27,464323
09-Sep-20,108.50,109.34,108.07,109.17,5794066
08-Sep-20,109.25,109.60,107.95,108.50,1759675
04-Sep-20,109.05,109.70,108.62,108.62,400668
03-Sep-20,108.77,109.49,108.66,109.00,688762
02-Sep-20,109.01,110.00,108.55,108.71,816573
01-Sep-20,108.79,109.42,108.11,109.20,499870
31-Aug-20,109.00,109.00,108.50,108.90,1547911
28-Aug-20,109.17,109.25,108.71,108.76,351720
27-Aug-20,109.80,109.80,108.49,109.00,255616
26-Aug-20,110.47,110.89,109.00,109.49,1381987
25-Aug-20,110.50,110.90,109.70,110.90,411150
24-Aug-20,110.00,110.85,109.51,110.85,445711
21-Aug-20,110.00,110.27,110.00,110.00,71963
20-Aug-20,110.99,111.00,109.87,110.25,1201214
19-Aug-20,109.80,112.50,109.00,111.00,2137130
18-Aug-20,107.93,109.80,107.50,109.80,1107571
17-Aug-20,107.99,108.01,107.00,107.93,1731816
14-Aug-20,109.00,109.00,107.40,107.97,1726577
13-Aug-20,106.26,108.16,106.26,108.16,547535
12-Aug-20,108.77,108.77,107.62,107.62,707303
11-Aug-20,107.58,108.90,107.58,108.12,1180718
10-Aug-20,108.82,108.90,107.00,107.62,350666
07-Aug-20,108.00,109.20,108.00,108.80,605746
06-Aug-20,108.50,109.40,108.00,108.00,1020511
05-Aug-20,106.62,107.49,106.62,107.49,304419
04-Aug-20,105.13,107.36,105.13,106.66,1951026
03-Aug-20,109.11,109.50,105.00,105.00,1734321
31-Jul-20,109.06,109.50,108.80,109.00,334530
30-Jul-20,109.75,109.75,109.25,109.30,251034
29-Jul-20,108.95,111.00,108.30,110.50,445164
28-Jul-20,109.00,109.21,108.60,109.10,510128
27-Jul-20,109.00,109.60,108.50,109.00,1184752
24-Jul-20,109.40,109.45,109.00,109.00,397937
23-Jul-20,111.74,111.74,109.35,109.45,241716
22-Jul-20,108.75,111.75,107.50,111.75,1380520
21-Jul-20,107.50,108.40,107.00,108.32,593178
20-Jul-20,107.08,107.50,106.80,107.50,322393
17-Jul-20,107.70,107.90,107.40,107.40,1530178
16-Jul-20,107.55,108.01,107.20,107.36,601468
15-Jul-20,107.82,108.55,107.00,107.50,443643
14-Jul-20,108.00,109.00,107.30,108.60,211756
13-Jul-20,108.30,108.30,107.00,107.00,238990
10-Jul-20,105.85,108.30,105.85,108.30,879737
09-Jul-20,104.99,105.60,104.00,105.50,2134820
08-Jul-20,106.30,107.26,103.21,104.99,2474734

*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
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
cotação moedas / Bitcoin
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...