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
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	-1,88%	-2,01	104,99	106,30	103,21	107,26	2M	813
07/07/2020	-0,61%	-0,66	107,00	108,75	105,34	108,85	1M	715
06/07/2020	-2,06%	-2,27	107,66	109,00	107,00	109,13	686K	317
03/07/2020	0,67%	0,73	109,93	109,73	108,00	110,00	2M	1.385
02/07/2020	0,17%	0,19	109,20	109,84	108,00	109,86	4M	450
01/07/2020	-0,90%	-0,99	109,01	109,69	109,00	110,75	1M	259
30/06/2020	-1,17%	-1,30	110,00	114,00	109,50	114,00	795K	126
29/06/2020	-0,58%	-0,65	111,30	111,50	111,06	112,80	1M	86
26/06/2020	-1,80%	-2,05	111,95	113,99	110,51	114,20	1M	443
25/06/2020	0,44%	0,50	114,00	113,70	111,75	114,45	2M	411
24/06/2020	0,13%	0,15	113,50	113,90	112,00	113,90	1M	143
23/06/2020	1,39%	1,55	113,35	112,00	111,81	113,50	949K	98
22/06/2020	-0,80%	-0,90	111,80	112,69	111,80	112,99	2M	191
19/06/2020	1,81%	2,00	112,70	110,99	110,99	112,99	571K	79
18/06/2020	0,18%	0,20	110,70	110,50	110,50	111,00	1M	114
17/06/2020	0,45%	0,50	110,50	110,00	110,00	110,80	931K	91
16/06/2020	1,29%	1,40	110,00	108,01	108,01	110,00	636K	48
15/06/2020	0,56%	0,60	108,60	108,00	108,00	109,65	1M	134
12/06/2020	1,12%	1,20	108,00	106,01	106,00	108,01	3M	306
10/06/2020	-0,19%	-0,20	106,80	107,00	106,00	107,02	1M	545
09/06/2020	0,47%	0,50	107,00	106,50	106,38	107,00	2M	221
08/06/2020	0,09%	0,10	106,50	106,40	106,00	106,50	2M	138
05/06/2020	0,00%	0,00	106,40	106,35	106,35	107,50	1M	88
04/06/2020	0,22%	0,23	106,40	106,36	106,17	106,78	358K	35
03/06/2020	0,35%	0,37	106,17	106,00	106,00	106,88	2M	169
02/06/2020	0,09%	0,09	105,80	105,81	105,75	106,57	1M	159
01/06/2020	-0,97%	-1,04	105,71	106,50	105,00	107,64	381K	52
29/05/2020	-0,51%	-0,55	106,75	107,37	106,52	108,29	425K	76
28/05/2020	-0,46%	-0,50	107,30	108,00	107,30	108,00	272K	54
27/05/2020	-0,19%	-0,20	107,80	107,50	107,22	108,00	1M	162
26/05/2020	0,00%	0,00	108,00	107,90	107,90	108,50	238K	62
25/05/2020	0,00%	0,00	108,00	108,00	107,00	108,24	185K	53
22/05/2020	1,89%	2,00	108,00	106,00	106,00	108,00	2M	918
21/05/2020	-0,93%	-1,00	106,00	107,30	106,00	107,30	647K	77
20/05/2020	0,47%	0,50	107,00	106,61	105,16	107,50	264K	24
19/05/2020	0,20%	0,21	106,50	106,50	105,00	107,02	1M	94
18/05/2020	-0,29%	-0,31	106,29	106,30	105,13	106,30	112K	17
15/05/2020	1,48%	1,55	106,60	105,50	105,50	106,60	282K	27
14/05/2020	0,04%	0,04	105,05	105,20	105,00	105,20	1M	129
13/05/2020	0,45%	0,47	105,01	105,63	103,00	105,65	386K	108
12/05/2020	-0,91%	-0,96	104,54	105,50	103,00	107,24	874K	227
11/05/2020	-1,49%	-1,60	105,50	107,50	105,00	107,50	928K	221
08/05/2020	-0,83%	-0,90	107,10	108,00	106,96	108,00	1M	136
07/05/2020	0,41%	0,44	108,00	108,00	107,00	108,00	924K	109
06/05/2020	-0,41%	-0,44	107,56	108,02	107,56	108,54	739K	26
05/05/2020	-0,01%	-0,01	108,00	108,54	107,90	108,54	135K	27
04/05/2020	0,01%	0,01	108,01	107,99	105,50	108,50	710K	76
30/04/2020	0,00%	0,00	108,00	108,99	108,00	111,90	1M	99
29/04/2020	0,47%	0,50	108,00	107,53	107,53	108,01	29K	9
28/04/2020	-0,37%	-0,40	107,50	108,85	107,10	108,85	408K	36
27/04/2020	0,47%	0,50	107,90	107,40	107,40	111,95	800K	165
24/04/2020	-1,47%	-1,60	107,40	109,00	106,00	109,00	2M	243
23/04/2020	1,40%	1,50	109,00	107,50	107,00	109,00	990K	42
22/04/2020	0,00%	0,00	107,50	108,22	106,95	108,22	1M	129
20/04/2020	-0,45%	-0,49	107,50	107,50	107,50	108,00	994K	114
17/04/2020	0,46%	0,49	107,99	107,99	107,50	108,25	648K	157
16/04/2020	0,19%	0,20	107,50	107,45	107,00	107,75	714K	84
15/04/2020	1,24%	1,31	107,30	106,00	106,00	107,49	1M	444
14/04/2020	-0,01%	-0,01	105,99	106,00	105,00	106,53	569K	159
13/04/2020	-	-	106,00	106,00	105,00	106,00	678K	33

Date,Open,High,Low,Close,Volume
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
07-Jul-20,108.75,108.85,105.34,107.00,1213556
06-Jul-20,109.00,109.13,107.00,107.66,685551
03-Jul-20,109.73,110.00,108.00,109.93,1844520
02-Jul-20,109.84,109.86,108.00,109.20,3899280
01-Jul-20,109.69,110.75,109.00,109.01,1199537
30-Jun-20,114.00,114.00,109.50,110.00,794919
29-Jun-20,111.50,112.80,111.06,111.30,1174148
26-Jun-20,113.99,114.20,110.51,111.95,1468772
25-Jun-20,113.70,114.45,111.75,114.00,1904926
24-Jun-20,113.90,113.90,112.00,113.50,1098297
23-Jun-20,112.00,113.50,111.81,113.35,948570
22-Jun-20,112.69,112.99,111.80,111.80,2311925
19-Jun-20,110.99,112.99,110.99,112.70,571355
18-Jun-20,110.50,111.00,110.50,110.70,1381086
17-Jun-20,110.00,110.80,110.00,110.50,930520
16-Jun-20,108.01,110.00,108.01,110.00,635893
15-Jun-20,108.00,109.65,108.00,108.60,1043200
12-Jun-20,106.01,108.01,106.00,108.00,3430223
10-Jun-20,107.00,107.02,106.00,106.80,1041160
09-Jun-20,106.50,107.00,106.38,107.00,1982717
08-Jun-20,106.40,106.50,106.00,106.50,2411152
05-Jun-20,106.35,107.50,106.35,106.40,1337894
04-Jun-20,106.36,106.78,106.17,106.40,358212
03-Jun-20,106.00,106.88,106.00,106.17,1744038
02-Jun-20,105.81,106.57,105.75,105.80,1322829
01-Jun-20,106.50,107.64,105.00,105.71,381030
29-May-20,107.37,108.29,106.52,106.75,424517
28-May-20,108.00,108.00,107.30,107.30,272287
27-May-20,107.50,108.00,107.22,107.80,1080912
26-May-20,107.90,108.50,107.90,108.00,237500
25-May-20,108.00,108.24,107.00,108.00,185286
22-May-20,106.00,108.00,106.00,108.00,1525640
21-May-20,107.30,107.30,106.00,106.00,646661
20-May-20,106.61,107.50,105.16,107.00,263514
19-May-20,106.50,107.02,105.00,106.50,1172449
18-May-20,106.30,106.30,105.13,106.29,112083
15-May-20,105.50,106.60,105.50,106.60,281855
14-May-20,105.20,105.20,105.00,105.05,1141051
13-May-20,105.63,105.65,103.00,105.01,385847
12-May-20,105.50,107.24,103.00,104.54,874014
11-May-20,107.50,107.50,105.00,105.50,927632
08-May-20,108.00,108.00,106.96,107.10,1177081
07-May-20,108.00,108.00,107.00,108.00,923768
06-May-20,108.02,108.54,107.56,107.56,738869
05-May-20,108.54,108.54,107.90,108.00,134765
04-May-20,107.99,108.50,105.50,108.01,710351
30-Apr-20,108.99,111.90,108.00,108.00,1431010
29-Apr-20,107.53,108.01,107.53,108.00,29121
28-Apr-20,108.85,108.85,107.10,107.50,407829
27-Apr-20,107.40,111.95,107.40,107.90,800158
24-Apr-20,109.00,109.00,106.00,107.40,1927518
23-Apr-20,107.50,109.00,107.00,109.00,989838
22-Apr-20,108.22,108.22,106.95,107.50,1159117
20-Apr-20,107.50,108.00,107.50,107.50,994016
17-Apr-20,107.99,108.25,107.50,107.99,647689
16-Apr-20,107.45,107.75,107.00,107.50,714117
15-Apr-20,106.00,107.49,106.00,107.30,1054087
14-Apr-20,106.00,106.53,105.00,105.99,568857
13-Apr-20,106.00,106.00,105.00,106.00,677963

*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...