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
03/10/2024	-0,10%	-0,11	105,00	105,02	104,92	105,35	5M	4.595
02/10/2024	0,09%	0,09	105,11	104,99	104,75	105,40	6M	2.845
01/10/2024	-1,30%	-1,38	105,02	105,38	104,88	105,73	5M	5.298
30/09/2024	0,39%	0,41	106,40	105,99	105,61	106,60	5M	4.190
27/09/2024	0,13%	0,14	105,99	106,00	105,50	106,15	5M	6.057
26/09/2024	-0,30%	-0,32	105,85	106,02	105,59	106,25	6M	7.691
25/09/2024	0,00%	0,00	106,17	106,17	106,08	106,35	3M	2.614

24/09/2024	-0,03%	-0,03	106,17	106,24	106,02	106,50	2M	5.472
23/09/2024	-0,84%	-0,90	106,20	106,70	106,10	106,70	6M	6.335
20/09/2024	0,36%	0,38	107,10	106,50	106,32	108,70	115M	21.990
19/09/2024	0,31%	0,33	106,72	106,39	106,12	106,85	7M	8.828
18/09/2024	0,01%	0,01	106,39	106,60	106,00	106,60	4M	5.340
17/09/2024	-0,28%	-0,30	106,38	106,25	106,15	106,64	5M	6.231
16/09/2024	0,20%	0,21	106,68	106,40	106,15	106,90	6M	9.021
13/09/2024	0,80%	0,84	106,47	105,66	105,60	106,75	7M	14.017
12/09/2024	0,20%	0,21	105,63	105,18	105,18	105,70	3M	3.437
11/09/2024	-0,17%	-0,18	105,42	105,84	105,25	105,84	4M	6.174
10/09/2024	-0,51%	-0,54	105,60	106,14	105,60	106,15	5M	9.939
09/09/2024	0,62%	0,65	106,14	106,02	105,70	106,39	4M	10.424
06/09/2024	0,28%	0,29	105,49	105,19	105,16	105,96	3M	7.703
05/09/2024	0,19%	0,20	105,20	104,80	104,70	105,36	3M	8.475
04/09/2024	0,33%	0,35	105,00	104,98	104,85	105,15	3M	5.737
03/09/2024	-0,18%	-0,19	104,65	104,84	104,58	105,20	6M	15.707
02/09/2024	-1,11%	-1,18	104,84	105,49	104,81	105,49	5M	7.553
30/08/2024	-0,22%	-0,23	106,02	106,25	106,02	106,59	4M	6.673
29/08/2024	0,14%	0,15	106,25	106,15	105,99	106,54	6M	9.613
28/08/2024	-0,24%	-0,26	106,10	106,36	105,88	106,39	6M	10.208
27/08/2024	0,34%	0,36	106,36	106,10	106,04	106,55	5M	9.906
26/08/2024	-0,07%	-0,07	106,00	106,25	106,00	106,55	6M	10.795
23/08/2024	-0,14%	-0,15	106,07	106,50	105,92	106,58	3M	8.516
22/08/2024	-0,36%	-0,38	106,22	106,50	106,05	106,95	4M	5.714
21/08/2024	0,19%	0,20	106,60	106,40	106,35	106,83	4M	5.480
20/08/2024	0,24%	0,26	106,40	106,20	106,01	106,55	5M	8.744
19/08/2024	0,50%	0,53	106,14	105,91	105,65	106,44	3M	8.254
16/08/2024	-0,18%	-0,19	105,61	105,79	105,40	105,79	2M	5.242
15/08/2024	0,07%	0,07	105,80	105,24	105,24	105,99	3M	3.689
14/08/2024	0,61%	0,64	105,73	105,09	105,09	106,58	6M	8.807
13/08/2024	0,12%	0,13	105,09	105,05	104,75	105,24	4M	6.096
12/08/2024	0,09%	0,09	104,96	104,98	104,87	105,08	3M	6.138
09/08/2024	0,22%	0,23	104,87	104,61	104,51	104,98	2M	2.744
08/08/2024	-0,42%	-0,44	104,64	105,20	104,62	105,30	2M	4.085
07/08/2024	0,08%	0,08	105,08	105,00	104,90	105,29	2M	1.860
06/08/2024	0,38%	0,40	105,00	104,65	104,65	105,00	2M	1.853
05/08/2024	-0,37%	-0,39	104,60	104,88	104,30	105,10	2M	1.970
02/08/2024	-0,28%	-0,30	104,99	105,01	104,00	105,29	10M	7.369
01/08/2024	-0,81%	-0,86	105,29	105,98	104,61	105,98	3M	2.394
31/07/2024	0,63%	0,66	106,15	105,55	105,55	106,35	2M	3.997
30/07/2024	-0,25%	-0,26	105,49	105,60	105,29	105,93	3M	4.138
29/07/2024	-0,24%	-0,25	105,75	106,00	105,60	106,03	4M	5.807
26/07/2024	0,24%	0,25	106,00	105,75	105,70	106,08	2M	3.475
25/07/2024	-0,89%	-0,95	105,75	106,55	105,63	106,55	4M	3.767
24/07/2024	0,14%	0,15	106,70	106,48	106,25	106,83	5M	6.057
23/07/2024	-0,28%	-0,30	106,55	106,49	106,10	106,89	4M	4.750
22/07/2024	-0,09%	-0,10	106,85	106,94	106,00	106,94	4M	8.551
19/07/2024	0,70%	0,74	106,95	106,00	105,46	107,00	6M	9.458
18/07/2024	0,00%	0,00	106,21	106,60	106,03	106,74	5M	5.838
17/07/2024	0,29%	0,31	106,21	105,88	105,50	106,49	5M	2.450
16/07/2024	0,31%	0,33	105,90	105,50	105,31	105,90	4M	2.589
15/07/2024	0,07%	0,07	105,57	105,52	105,20	105,95	5M	6.650
12/07/2024	0,52%	0,55	105,50	105,13	104,97	105,58	4M	6.804
11/07/2024	0,08%	0,08	104,95	104,98	104,87	105,15	4M	6.913
10/07/2024	0,02%	0,02	104,87	104,96	104,52	105,00	3M	4.237
09/07/2024	-0,05%	-0,05	104,85	104,90	104,85	105,26	843K	1.457
08/07/2024	-0,05%	-0,05	104,90	104,91	104,81	105,47	2M	2.178
05/07/2024	-0,05%	-0,05	104,95	105,00	104,67	105,41	4M	4.499
04/07/2024	0,00%	0,00	105,00	105,00	104,27	105,08	3M	5.878
03/07/2024	0,61%	0,64	105,00	104,37	104,15	105,95	10M	7.771
02/07/2024	0,52%	0,54	104,36	103,80	103,70	104,50	5M	12.457
01/07/2024	-1,41%	-1,48	103,82	104,25	103,76	104,63	6M	6.285
28/06/2024	0,38%	0,40	105,30	105,00	104,91	105,39	4M	5.449
27/06/2024	0,16%	0,17	104,90	104,66	104,66	105,07	4M	2.497
26/06/2024	0,34%	0,36	104,73	104,37	104,03	105,27	6M	6.884
25/06/2024	0,22%	0,23	104,37	104,27	104,00	104,96	7M	9.287
24/06/2024	-0,72%	-0,75	104,14	104,89	103,90	104,89	4M	4.943
21/06/2024	0,37%	0,39	104,89	104,22	104,22	105,00	4M	6.452
20/06/2024	0,10%	0,10	104,50	104,50	104,25	104,90	4M	5.459
19/06/2024	-0,14%	-0,15	104,40	104,64	104,30	104,91	5M	4.141
18/06/2024	-0,48%	-0,50	104,55	104,90	104,38	105,04	6M	10.426
17/06/2024	0,05%	0,05	105,05	105,06	104,55	105,40	4M	7.594
14/06/2024	0,19%	0,20	105,00	104,80	104,55	105,04	3M	5.830
13/06/2024	-0,66%	-0,70	104,80	105,35	104,70	105,35	3M	2.469
12/06/2024	0,48%	0,50	105,50	104,90	104,73	105,90	8M	7.906
11/06/2024	-0,14%	-0,15	105,00	105,05	104,72	105,50	3M	838
10/06/2024	-0,33%	-0,35	105,15	105,40	105,07	105,50	3M	1.498
07/06/2024	0,49%	0,51	105,50	104,99	104,98	105,80	7M	7.538
06/06/2024	0,43%	0,45	104,99	105,00	104,60	105,00	2M	2.353
05/06/2024	-0,22%	-0,23	104,54	104,65	104,54	105,55	2M	3.941
04/06/2024	0,16%	0,17	104,77	104,54	104,54	105,35	3M	4.083
03/06/2024	-1,08%	-1,14	104,60	104,89	104,52	105,47	3M	2.208
31/05/2024	0,14%	0,15	105,74	105,56	105,50	105,90	5M	2.689
29/05/2024	0,09%	0,09	105,59	105,51	105,51	105,89	3M	9.971
28/05/2024	0,00%	0,00	105,50	105,55	105,50	105,98	10M	6.706
27/05/2024	-0,17%	-0,18	105,50	105,68	105,50	106,41	6M	11.155
24/05/2024	-0,58%	-0,62	105,68	106,24	105,50	106,34	7M	10.742
23/05/2024	0,24%	0,25	106,30	106,05	105,85	106,45	3M	2.424
22/05/2024	0,12%	0,13	106,05	105,97	105,70	106,32	5M	7.186
21/05/2024	-0,02%	-0,02	105,92	105,79	105,75	106,00	3M	6.973
20/05/2024	-0,29%	-0,31	105,94	106,47	105,80	106,47	11M	9.422
17/05/2024	0,25%	0,27	106,25	105,82	105,82	106,75	6M	5.550
16/05/2024	0,19%	0,20	105,98	105,90	105,81	106,00	3M	7.454
15/05/2024	0,16%	0,17	105,78	105,90	105,55	105,90	4M	4.651
14/05/2024	-0,54%	-0,57	105,61	106,20	105,61	106,27	5M	5.733
13/05/2024	-0,22%	-0,23	106,18	106,41	105,99	106,59	6M	7.752
10/05/2024	0,08%	0,08	106,41	106,34	106,05	106,55	4M	5.898
09/05/2024	0,04%	0,04	106,33	106,29	106,01	106,55	7M	8.241
08/05/2024	-0,14%	-0,15	106,29	106,28	105,74	106,30	4M	6.302
07/05/2024	0,89%	0,94	106,44	105,79	105,50	106,45	3M	2.890
06/05/2024	-0,09%	-0,09	105,50	105,62	105,50	105,80	3M	5.054
03/05/2024	0,37%	0,39	105,59	105,20	105,20	105,97	3M	2.038
02/05/2024	-1,45%	-1,55	105,20	105,60	105,00	105,60	3M	4.643
30/04/2024	0,11%	0,12	106,75	106,40	106,20	106,75	5M	4.934
29/04/2024	0,35%	0,37	106,63	106,17	106,17	106,75	5M	5.959
26/04/2024	0,18%	0,19	106,26	106,39	106,11	106,80	5M	8.401
25/04/2024	0,02%	0,02	106,07	106,04	105,96	106,82	5M	5.167
24/04/2024	-0,11%	-0,12	106,05	105,96	105,95	106,40	5M	8.648
23/04/2024	-0,27%	-0,29	106,17	106,46	105,95	106,48	5M	7.375
22/04/2024	0,22%	0,23	106,46	106,23	105,92	106,48	5M	5.443
19/04/2024	-0,07%	-0,07	106,23	106,25	105,41	106,25	5M	2.920
18/04/2024	-0,50%	-0,53	106,30	106,82	105,91	106,82	7M	1.962
17/04/2024	-0,06%	-0,06	106,83	107,00	106,78	107,39	2M	1.773
16/04/2024	-0,52%	-0,56	106,89	107,15	106,53	107,30	5M	974
15/04/2024	-0,23%	-0,25	107,45	106,99	106,77	107,55	4M	5.068
12/04/2024	0,21%	0,23	107,70	107,47	107,20	107,70	7M	6.457
11/04/2024	0,26%	0,28	107,47	107,19	107,10	107,65	5M	5.113
10/04/2024	0,29%	0,31	107,19	106,88	106,72	107,32	4M	1.873
09/04/2024	-0,08%	-0,09	106,88	106,99	106,76	107,30	5M	3.063
08/04/2024	-0,21%	-0,23	106,97	107,13	106,38	107,32	4M	1.916
05/04/2024	-0,04%	-0,04	107,20	107,18	107,10	107,75	3M	1.569
04/04/2024	0,28%	0,30	107,24	106,70	106,54	107,25	5M	9.249
03/04/2024	-0,01%	-0,01	106,94	107,10	106,57	107,28	4M	2.713
02/04/2024	0,07%	0,07	106,95	106,79	106,32	107,07	4M	3.093
01/04/2024	0,21%	0,22	106,88	105,70	105,25	106,90	8M	10.212
28/03/2024	-0,37%	-0,40	106,66	107,06	106,00	107,31	5M	3.953
27/03/2024	-	-	107,06	107,47	106,71	107,49	2M	822

Date,Open,High,Low,Close,Volume
03-Oct-24,105.02,105.35,104.92,105.00,5261944
02-Oct-24,104.99,105.40,104.75,105.11,5600733
01-Oct-24,105.38,105.73,104.88,105.02,5402618
30-Sep-24,105.99,106.60,105.61,106.40,4968107
27-Sep-24,106.00,106.15,105.50,105.99,4737829
26-Sep-24,106.02,106.25,105.59,105.85,6392893
25-Sep-24,106.17,106.35,106.08,106.17,2906175
24-Sep-24,106.24,106.50,106.02,106.17,2206415
23-Sep-24,106.70,106.70,106.10,106.20,6012677
20-Sep-24,106.50,108.70,106.32,107.10,115022772
19-Sep-24,106.39,106.85,106.12,106.72,6554751
18-Sep-24,106.60,106.60,106.00,106.39,3960353
17-Sep-24,106.25,106.64,106.15,106.38,4573133
16-Sep-24,106.40,106.90,106.15,106.68,5574150
13-Sep-24,105.66,106.75,105.60,106.47,6782399
12-Sep-24,105.18,105.70,105.18,105.63,3345229
11-Sep-24,105.84,105.84,105.25,105.42,4056808
10-Sep-24,106.14,106.15,105.60,105.60,4574466
09-Sep-24,106.02,106.39,105.70,106.14,3788979
06-Sep-24,105.19,105.96,105.16,105.49,2615122
05-Sep-24,104.80,105.36,104.70,105.20,3480675
04-Sep-24,104.98,105.15,104.85,105.00,3024031
03-Sep-24,104.84,105.20,104.58,104.65,5858798
02-Sep-24,105.49,105.49,104.81,104.84,4600077
30-Aug-24,106.25,106.59,106.02,106.02,4009821
29-Aug-24,106.15,106.54,105.99,106.25,5905504
28-Aug-24,106.36,106.39,105.88,106.10,6204494
27-Aug-24,106.10,106.55,106.04,106.36,4896070
26-Aug-24,106.25,106.55,106.00,106.00,6087665
23-Aug-24,106.50,106.58,105.92,106.07,3233177
22-Aug-24,106.50,106.95,106.05,106.22,4235536
21-Aug-24,106.40,106.83,106.35,106.60,3671071
20-Aug-24,106.20,106.55,106.01,106.40,4657956
19-Aug-24,105.91,106.44,105.65,106.14,3477658
16-Aug-24,105.79,105.79,105.40,105.61,2429313
15-Aug-24,105.24,105.99,105.24,105.80,3153360
14-Aug-24,105.09,106.58,105.09,105.73,6427169
13-Aug-24,105.05,105.24,104.75,105.09,3882283
12-Aug-24,104.98,105.08,104.87,104.96,2595517
09-Aug-24,104.61,104.98,104.51,104.87,2155272
08-Aug-24,105.20,105.30,104.62,104.64,1793834
07-Aug-24,105.00,105.29,104.90,105.08,2201912
06-Aug-24,104.65,105.00,104.65,105.00,1918690
05-Aug-24,104.88,105.10,104.30,104.60,1695174
02-Aug-24,105.01,105.29,104.00,104.99,9569554
01-Aug-24,105.98,105.98,104.61,105.29,3456141
31-Jul-24,105.55,106.35,105.55,106.15,2097647
30-Jul-24,105.60,105.93,105.29,105.49,2587237
29-Jul-24,106.00,106.03,105.60,105.75,3870000
26-Jul-24,105.75,106.08,105.70,106.00,2212089
25-Jul-24,106.55,106.55,105.63,105.75,3722654
24-Jul-24,106.48,106.83,106.25,106.70,4862774
23-Jul-24,106.49,106.89,106.10,106.55,3626176
22-Jul-24,106.94,106.94,106.00,106.85,3845106
19-Jul-24,106.00,107.00,105.46,106.95,5584045
18-Jul-24,106.60,106.74,106.03,106.21,5353282
17-Jul-24,105.88,106.49,105.50,106.21,4763690
16-Jul-24,105.50,105.90,105.31,105.90,4351500
15-Jul-24,105.52,105.95,105.20,105.57,4772520
12-Jul-24,105.13,105.58,104.97,105.50,4100631
11-Jul-24,104.98,105.15,104.87,104.95,3981361
10-Jul-24,104.96,105.00,104.52,104.87,3261446
09-Jul-24,104.90,105.26,104.85,104.85,843361
08-Jul-24,104.91,105.47,104.81,104.90,2454595
05-Jul-24,105.00,105.41,104.67,104.95,4083589
04-Jul-24,105.00,105.08,104.27,105.00,2671299
03-Jul-24,104.37,105.95,104.15,105.00,10127175
02-Jul-24,103.80,104.50,103.70,104.36,5296724
01-Jul-24,104.25,104.63,103.76,103.82,6246789
28-Jun-24,105.00,105.39,104.91,105.30,4425957
27-Jun-24,104.66,105.07,104.66,104.90,4033412
26-Jun-24,104.37,105.27,104.03,104.73,6265160
25-Jun-24,104.27,104.96,104.00,104.37,6972710
24-Jun-24,104.89,104.89,103.90,104.14,3999490
21-Jun-24,104.22,105.00,104.22,104.89,4310638
20-Jun-24,104.50,104.90,104.25,104.50,3968163
19-Jun-24,104.64,104.91,104.30,104.40,4882119
18-Jun-24,104.90,105.04,104.38,104.55,6309219
17-Jun-24,105.06,105.40,104.55,105.05,4296214
14-Jun-24,104.80,105.04,104.55,105.00,3324950
13-Jun-24,105.35,105.35,104.70,104.80,2563229
12-Jun-24,104.90,105.90,104.73,105.50,8021308
11-Jun-24,105.05,105.50,104.72,105.00,2568477
10-Jun-24,105.40,105.50,105.07,105.15,3082621
07-Jun-24,104.99,105.80,104.98,105.50,6592406
06-Jun-24,105.00,105.00,104.60,104.99,2100107
05-Jun-24,104.65,105.55,104.54,104.54,1930538
04-Jun-24,104.54,105.35,104.54,104.77,3474870
03-Jun-24,104.89,105.47,104.52,104.60,2581679
31-May-24,105.56,105.90,105.50,105.74,4632175
29-May-24,105.51,105.89,105.51,105.59,3187443
28-May-24,105.55,105.98,105.50,105.50,9971570
27-May-24,105.68,106.41,105.50,105.50,6295137
24-May-24,106.24,106.34,105.50,105.68,7208673
23-May-24,106.05,106.45,105.85,106.30,3181223
22-May-24,105.97,106.32,105.70,106.05,4644393
21-May-24,105.79,106.00,105.75,105.92,3043880
20-May-24,106.47,106.47,105.80,105.94,11047391
17-May-24,105.82,106.75,105.82,106.25,5761313
16-May-24,105.90,106.00,105.81,105.98,2571459
15-May-24,105.90,105.90,105.55,105.78,3922418
14-May-24,106.20,106.27,105.61,105.61,4626474
13-May-24,106.41,106.59,105.99,106.18,5854589
10-May-24,106.34,106.55,106.05,106.41,4285157
09-May-24,106.29,106.55,106.01,106.33,6608880
08-May-24,106.28,106.30,105.74,106.29,4096057
07-May-24,105.79,106.45,105.50,106.44,3466670
06-May-24,105.62,105.80,105.50,105.50,3398550
03-May-24,105.20,105.97,105.20,105.59,2621173
02-May-24,105.60,105.60,105.00,105.20,3077396
30-Apr-24,106.40,106.75,106.20,106.75,4683551
29-Apr-24,106.17,106.75,106.17,106.63,5241928
26-Apr-24,106.39,106.80,106.11,106.26,5318002
25-Apr-24,106.04,106.82,105.96,106.07,4877856
24-Apr-24,105.96,106.40,105.95,106.05,5361516
23-Apr-24,106.46,106.48,105.95,106.17,5070788
22-Apr-24,106.23,106.48,105.92,106.46,4928292
19-Apr-24,106.25,106.25,105.41,106.23,4600680
18-Apr-24,106.82,106.82,105.91,106.30,7034825
17-Apr-24,107.00,107.39,106.78,106.83,2414148
16-Apr-24,107.15,107.30,106.53,106.89,4625453
15-Apr-24,106.99,107.55,106.77,107.45,3728046
12-Apr-24,107.47,107.70,107.20,107.70,6588051
11-Apr-24,107.19,107.65,107.10,107.47,5019030
10-Apr-24,106.88,107.32,106.72,107.19,4265745
09-Apr-24,106.99,107.30,106.76,106.88,5284353
08-Apr-24,107.13,107.32,106.38,106.97,4039579
05-Apr-24,107.18,107.75,107.10,107.20,3236793
04-Apr-24,106.70,107.25,106.54,107.24,5212745
03-Apr-24,107.10,107.28,106.57,106.94,4053255
02-Apr-24,106.79,107.07,106.32,106.95,4088346
01-Apr-24,105.70,106.90,105.25,106.88,8142181
28-Mar-24,107.06,107.31,106.00,106.66,4623379
27-Mar-24,107.47,107.49,106.71,107.06,1706911

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: KNHY11