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
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	-0,34%	-0,36	107,06	107,47	106,71	107,49	2M	822
26/03/2024	0,67%	0,72	107,42	106,99	106,98	107,47	3M	4.944
25/03/2024	0,09%	0,10	106,70	106,87	106,53	107,00	3M	5.180
22/03/2024	-0,19%	-0,20	106,60	106,83	106,12	107,00	881K	620
21/03/2024	0,79%	0,84	106,80	105,96	105,88	106,85	3M	3.911
20/03/2024	0,01%	0,01	105,96	105,95	105,90	106,48	2M	2.515
19/03/2024	0,13%	0,14	105,95	106,30	105,81	107,01	4M	6.107
18/03/2024	-0,18%	-0,19	105,81	106,00	105,81	106,22	2M	3.674
15/03/2024	0,18%	0,19	106,00	105,82	105,81	106,40	2M	3.158
14/03/2024	0,19%	0,20	105,81	105,60	105,46	105,97	3M	4.108
13/03/2024	0,16%	0,17	105,61	105,44	105,34	105,98	5M	3.039
12/03/2024	-0,14%	-0,15	105,44	105,60	105,10	105,61	3M	3.159
11/03/2024	0,13%	0,14	105,59	105,50	105,30	105,64	4M	1.084
08/03/2024	-0,12%	-0,13	105,45	105,58	105,23	105,83	4M	1.247
07/03/2024	-0,26%	-0,27	105,58	105,85	104,89	105,85	2M	2.320
06/03/2024	-0,34%	-0,36	105,85	105,61	105,54	106,49	3M	2.164
05/03/2024	-0,37%	-0,39	106,21	106,54	106,00	106,54	2M	2.875
04/03/2024	0,16%	0,17	106,60	106,45	106,15	106,64	3M	7.123
01/03/2024	-0,48%	-0,51	106,43	106,85	105,80	106,85	3M	1.801
29/02/2024	0,45%	0,48	106,94	106,49	106,46	107,10	5M	2.482
28/02/2024	0,38%	0,40	106,46	106,06	106,06	106,78	3M	3.590
27/02/2024	-0,13%	-0,14	106,06	106,20	106,00	106,55	4M	1.316
26/02/2024	0,05%	0,05	106,20	106,15	105,80	106,20	3M	1.283
23/02/2024	-0,51%	-0,54	106,15	106,69	105,89	106,69	5M	6.251
22/02/2024	0,54%	0,57	106,69	106,13	105,99	106,88	3M	4.998
21/02/2024	-0,35%	-0,37	106,12	106,48	105,89	106,74	4M	7.086
20/02/2024	0,55%	0,58	106,49	106,39	105,91	106,49	4M	12.860
19/02/2024	0,06%	0,06	105,91	106,35	105,70	106,61	3M	4.149
16/02/2024	-0,24%	-0,25	105,85	106,10	105,71	106,50	3M	4.675
15/02/2024	0,09%	0,10	106,10	105,90	104,05	106,17	10M	9.005
14/02/2024	-0,28%	-0,30	106,00	106,26	105,93	106,40	4M	1.163
09/02/2024	0,52%	0,55	106,30	105,99	105,75	106,30	4M	6.390
08/02/2024	0,14%	0,15	105,75	105,60	105,50	106,06	3M	8.394
07/02/2024	-0,31%	-0,33	105,60	105,99	105,58	106,74	3M	6.405
06/02/2024	0,28%	0,30	105,93	105,67	105,55	106,87	3M	5.550
05/02/2024	0,63%	0,66	105,63	104,97	104,59	106,08	4M	4.854
02/02/2024	0,37%	0,39	104,97	104,60	104,40	105,63	3M	4.982
01/02/2024	-0,96%	-1,01	104,58	105,24	104,57	105,24	3M	1.264
31/01/2024	0,09%	0,09	105,59	105,25	105,23	105,91	4M	2.162
30/01/2024	-0,47%	-0,50	105,50	106,00	105,20	106,06	4M	5.567
29/01/2024	0,86%	0,90	106,00	105,11	105,11	106,39	5M	11.311
26/01/2024	-0,84%	-0,89	105,10	105,99	105,10	105,99	2M	5.452
25/01/2024	0,23%	0,24	105,99	105,80	105,11	106,14	2M	2.260
24/01/2024	0,05%	0,05	105,75	105,50	105,06	106,01	3M	4.776
23/01/2024	0,30%	0,32	105,70	105,27	105,22	105,80	3M	6.828
22/01/2024	-0,11%	-0,12	105,38	105,50	104,70	105,79	3M	4.085
19/01/2024	0,00%	0,00	105,50	105,19	105,01	105,85	4M	5.224
18/01/2024	-0,38%	-0,40	105,50	105,90	105,26	105,90	3M	6.744
17/01/2024	0,24%	0,25	105,90	105,17	105,17	106,00	4M	6.709
16/01/2024	-1,09%	-1,16	105,65	106,00	105,17	106,00	3M	8.887
15/01/2024	1,34%	1,41	106,81	105,40	105,40	106,81	9M	8.586
12/01/2024	0,32%	0,34	105,40	105,90	105,27	105,90	3M	7.684
11/01/2024	-0,15%	-0,16	105,06	105,50	105,00	105,80	3M	4.432
10/01/2024	0,31%	0,32	105,22	104,70	104,70	105,40	2M	2.287
09/01/2024	0,25%	0,26	104,90	104,64	104,64	105,04	2M	2.300
08/01/2024	-0,10%	-0,10	104,64	104,74	104,49	104,79	2M	748
05/01/2024	0,03%	0,03	104,74	104,57	103,77	104,89	2M	5.898
04/01/2024	0,76%	0,79	104,71	103,72	103,11	104,75	5M	7.669
03/01/2024	0,89%	0,92	103,92	103,47	102,87	103,95	3M	10.856
02/01/2024	-0,29%	-0,30	103,00	103,04	102,68	103,59	3M	3.287
28/12/2023	-0,55%	-0,57	103,30	103,87	103,11	103,87	4M	7.847
27/12/2023	-0,21%	-0,22	103,87	104,09	103,00	104,09	5M	11.385
26/12/2023	1,15%	1,18	104,09	102,31	102,30	104,76	4M	7.349
22/12/2023	0,89%	0,91	102,91	102,54	101,91	102,91	4M	8.957
21/12/2023	-0,18%	-0,18	102,00	102,18	101,77	102,31	3M	4.842
20/12/2023	-0,31%	-0,32	102,18	102,44	101,77	102,44	3M	5.660
19/12/2023	0,54%	0,55	102,50	101,95	101,55	102,50	4M	5.461
18/12/2023	-0,03%	-0,03	101,95	101,99	101,52	102,28	3M	6.022
15/12/2023	-0,12%	-0,12	101,98	102,02	100,91	102,30	3M	1.158
14/12/2023	0,08%	0,08	102,10	102,02	101,86	102,22	3M	3.472
13/12/2023	0,85%	0,86	102,02	101,16	101,16	102,05	2M	5.543
12/12/2023	-0,36%	-0,37	101,16	101,57	100,73	101,60	4M	4.309
11/12/2023	-1,40%	-1,44	101,53	102,45	101,24	102,92	3M	1.825
08/12/2023	1,25%	1,27	102,97	101,70	101,00	102,97	4M	5.639
07/12/2023	-0,12%	-0,12	101,70	102,25	101,08	102,25	2M	1.637
06/12/2023	0,32%	0,32	101,82	101,80	101,59	102,44	2M	478
05/12/2023	0,35%	0,35	101,50	101,16	101,15	101,65	973K	2.435
04/12/2023	0,07%	0,07	101,15	101,08	100,82	101,70	2M	4.491
01/12/2023	-0,41%	-0,42	101,08	100,46	100,46	101,30	3M	3.705
30/11/2023	0,30%	0,30	101,50	101,20	101,18	101,50	941K	2.700
29/11/2023	-0,30%	-0,30	101,20	101,49	100,17	101,50	3M	2.758
28/11/2023	0,30%	0,30	101,50	101,20	101,02	101,50	3M	3.469
27/11/2023	-0,10%	-0,10	101,20	101,30	100,90	101,30	2M	2.043
24/11/2023	-0,02%	-0,02	101,30	101,32	100,96	101,40	3M	3.204
23/11/2023	0,10%	0,10	101,32	101,22	100,96	101,43	2M	552
22/11/2023	-0,57%	-0,58	101,22	101,79	101,14	101,80	1M	1.053
21/11/2023	0,20%	0,20	101,80	101,62	100,83	101,80	2M	2.716
20/11/2023	0,41%	0,41	101,60	101,18	101,18	101,72	846K	848
17/11/2023	0,56%	0,56	101,19	100,63	100,61	101,19	977K	1.023
16/11/2023	-0,17%	-0,17	100,63	100,75	100,55	101,00	1M	1.528
14/11/2023	0,23%	0,23	100,80	100,58	100,58	101,59	1M	2.288
13/11/2023	-0,34%	-0,34	100,57	100,91	100,57	101,30	3M	6.589
10/11/2023	0,16%	0,16	100,91	100,70	100,30	101,31	2M	4.860
09/11/2023	0,20%	0,20	100,75	100,98	100,66	101,74	3M	4.657
08/11/2023	-0,35%	-0,35	100,55	100,76	100,52	101,03	1M	3.501
07/11/2023	0,42%	0,42	100,90	100,95	100,32	101,50	1M	2.420
06/11/2023	-0,14%	-0,14	100,48	100,60	100,19	100,79	901K	1.412
03/11/2023	0,12%	0,12	100,62	100,76	100,04	100,97	2M	2.974
01/11/2023	-0,99%	-1,00	100,50	101,60	99,85	101,60	2M	6.238
31/10/2023	0,40%	0,40	101,50	101,18	101,00	102,52	4M	6.020
30/10/2023	-0,81%	-0,83	101,10	102,05	101,00	102,77	2M	2.373
27/10/2023	0,62%	0,63	101,93	101,66	101,01	102,49	3M	4.277
26/10/2023	0,07%	0,07	101,30	101,23	101,01	101,87	945K	3.907
25/10/2023	-0,06%	-0,06	101,23	101,03	100,55	101,56	3M	3.947
24/10/2023	-0,26%	-0,26	101,29	101,99	101,00	101,99	3M	4.907
23/10/2023	-0,34%	-0,35	101,55	101,89	101,48	101,99	1M	3.374
20/10/2023	-0,10%	-0,10	101,90	102,00	101,68	102,47	2M	5.052
19/10/2023	-0,24%	-0,25	102,00	102,25	101,75	102,71	2M	4.418
18/10/2023	-0,47%	-0,48	102,25	102,73	101,96	102,73	988K	3.268
17/10/2023	0,30%	0,31	102,73	102,31	102,00	102,74	1M	2.579
16/10/2023	-0,51%	-0,52	102,42	102,93	102,00	102,98	1M	2.778
13/10/2023	0,98%	1,00	102,94	102,60	101,95	102,95	2M	2.644
11/10/2023	-0,36%	-0,37	101,94	102,35	101,90	102,69	2M	2.880
10/10/2023	-0,22%	-0,23	102,31	102,53	102,02	102,90	1M	1.599
09/10/2023	0,53%	0,54	102,54	102,10	101,86	102,80	3M	3.368
06/10/2023	0,08%	0,08	102,00	102,04	101,63	102,32	2M	1.601
05/10/2023	-0,07%	-0,07	101,92	102,00	101,55	102,00	2M	3.822
04/10/2023	-	-	101,99	101,55	101,50	102,07	2M	830

Date,Open,High,Low,Close,Volume
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
26-Mar-24,106.99,107.47,106.98,107.42,2682687
25-Mar-24,106.87,107.00,106.53,106.70,2902833
22-Mar-24,106.83,107.00,106.12,106.60,881025
21-Mar-24,105.96,106.85,105.88,106.80,2973718
20-Mar-24,105.95,106.48,105.90,105.96,1951594
19-Mar-24,106.30,107.01,105.81,105.95,3898628
18-Mar-24,106.00,106.22,105.81,105.81,1813899
15-Mar-24,105.82,106.40,105.81,106.00,1884386
14-Mar-24,105.60,105.97,105.46,105.81,2791449
13-Mar-24,105.44,105.98,105.34,105.61,5198515
12-Mar-24,105.60,105.61,105.10,105.44,3173135
11-Mar-24,105.50,105.64,105.30,105.59,3894403
08-Mar-24,105.58,105.83,105.23,105.45,3758703
07-Mar-24,105.85,105.85,104.89,105.58,2359110
06-Mar-24,105.61,106.49,105.54,105.85,2904459
05-Mar-24,106.54,106.54,106.00,106.21,2385266
04-Mar-24,106.45,106.64,106.15,106.60,2875777
01-Mar-24,106.85,106.85,105.80,106.43,3344542
29-Feb-24,106.49,107.10,106.46,106.94,4547157
28-Feb-24,106.06,106.78,106.06,106.46,2841395
27-Feb-24,106.20,106.55,106.00,106.06,3738801
26-Feb-24,106.15,106.20,105.80,106.20,3098189
23-Feb-24,106.69,106.69,105.89,106.15,4520852
22-Feb-24,106.13,106.88,105.99,106.69,2653189
21-Feb-24,106.48,106.74,105.89,106.12,3889353
20-Feb-24,106.39,106.49,105.91,106.49,3606325
19-Feb-24,106.35,106.61,105.70,105.91,2830522
16-Feb-24,106.10,106.50,105.71,105.85,3410890
15-Feb-24,105.90,106.17,104.05,106.10,9578906
14-Feb-24,106.26,106.40,105.93,106.00,3686810
09-Feb-24,105.99,106.30,105.75,106.30,3950233
08-Feb-24,105.60,106.06,105.50,105.75,2797559
07-Feb-24,105.99,106.74,105.58,105.60,2774855
06-Feb-24,105.67,106.87,105.55,105.93,3049897
05-Feb-24,104.97,106.08,104.59,105.63,4015812
02-Feb-24,104.60,105.63,104.40,104.97,3476955
01-Feb-24,105.24,105.24,104.57,104.58,2534907
31-Jan-24,105.25,105.91,105.23,105.59,3608244
30-Jan-24,106.00,106.06,105.20,105.50,4499132
29-Jan-24,105.11,106.39,105.11,106.00,4638817
26-Jan-24,105.99,105.99,105.10,105.10,2108863
25-Jan-24,105.80,106.14,105.11,105.99,2209042
24-Jan-24,105.50,106.01,105.06,105.75,3253377
23-Jan-24,105.27,105.80,105.22,105.70,3455961
22-Jan-24,105.50,105.79,104.70,105.38,2752286
19-Jan-24,105.19,105.85,105.01,105.50,3715922
18-Jan-24,105.90,105.90,105.26,105.50,2547111
17-Jan-24,105.17,106.00,105.17,105.90,3759517
16-Jan-24,106.00,106.00,105.17,105.65,2767228
15-Jan-24,105.40,106.81,105.40,106.81,9124328
12-Jan-24,105.90,105.90,105.27,105.40,3171156
11-Jan-24,105.50,105.80,105.00,105.06,3191642
10-Jan-24,104.70,105.40,104.70,105.22,2099033
09-Jan-24,104.64,105.04,104.64,104.90,1687459
08-Jan-24,104.74,104.79,104.49,104.64,1613867
05-Jan-24,104.57,104.89,103.77,104.74,1854837
04-Jan-24,103.72,104.75,103.11,104.71,4779491
03-Jan-24,103.47,103.95,102.87,103.92,2899030
02-Jan-24,103.04,103.59,102.68,103.00,3134560
28-Dec-23,103.87,103.87,103.11,103.30,3575977
27-Dec-23,104.09,104.09,103.00,103.87,4557206
26-Dec-23,102.31,104.76,102.30,104.09,3516693
22-Dec-23,102.54,102.91,101.91,102.91,4114739
21-Dec-23,102.18,102.31,101.77,102.00,2969202
20-Dec-23,102.44,102.44,101.77,102.18,2973382
19-Dec-23,101.95,102.50,101.55,102.50,3760993
18-Dec-23,101.99,102.28,101.52,101.95,2990230
15-Dec-23,102.02,102.30,100.91,101.98,2728293
14-Dec-23,102.02,102.22,101.86,102.10,2577930
13-Dec-23,101.16,102.05,101.16,102.02,1500237
12-Dec-23,101.57,101.60,100.73,101.16,4230219
11-Dec-23,102.45,102.92,101.24,101.53,3109185
08-Dec-23,101.70,102.97,101.00,102.97,3613041
07-Dec-23,102.25,102.25,101.08,101.70,2277122
06-Dec-23,101.80,102.44,101.59,101.82,2280833
05-Dec-23,101.16,101.65,101.15,101.50,973117
04-Dec-23,101.08,101.70,100.82,101.15,1917457
01-Dec-23,100.46,101.30,100.46,101.08,2921026
30-Nov-23,101.20,101.50,101.18,101.50,941381
29-Nov-23,101.49,101.50,100.17,101.20,3232870
28-Nov-23,101.20,101.50,101.02,101.50,2704002
27-Nov-23,101.30,101.30,100.90,101.20,2191119
24-Nov-23,101.32,101.40,100.96,101.30,2644716
23-Nov-23,101.22,101.43,100.96,101.32,2095062
22-Nov-23,101.79,101.80,101.14,101.22,1372780
21-Nov-23,101.62,101.80,100.83,101.80,2497986
20-Nov-23,101.18,101.72,101.18,101.60,846472
17-Nov-23,100.63,101.19,100.61,101.19,977294
16-Nov-23,100.75,101.00,100.55,100.63,1424896
14-Nov-23,100.58,101.59,100.58,100.80,1400928
13-Nov-23,100.91,101.30,100.57,100.57,3284474
10-Nov-23,100.70,101.31,100.30,100.91,1616991
09-Nov-23,100.98,101.74,100.66,100.75,2999902
08-Nov-23,100.76,101.03,100.52,100.55,1033931
07-Nov-23,100.95,101.50,100.32,100.90,1131817
06-Nov-23,100.60,100.79,100.19,100.48,900666
03-Nov-23,100.76,100.97,100.04,100.62,1740967
01-Nov-23,101.60,101.60,99.85,100.50,2263537
31-Oct-23,101.18,102.52,101.00,101.50,3514243
30-Oct-23,102.05,102.77,101.00,101.10,1761563
27-Oct-23,101.66,102.49,101.01,101.93,3416537
26-Oct-23,101.23,101.87,101.01,101.30,944590
25-Oct-23,101.03,101.56,100.55,101.23,2818058
24-Oct-23,101.99,101.99,101.00,101.29,2591202
23-Oct-23,101.89,101.99,101.48,101.55,1467639
20-Oct-23,102.00,102.47,101.68,101.90,1835099
19-Oct-23,102.25,102.71,101.75,102.00,2129026
18-Oct-23,102.73,102.73,101.96,102.25,988348
17-Oct-23,102.31,102.74,102.00,102.73,1418126
16-Oct-23,102.93,102.98,102.00,102.42,1396978
13-Oct-23,102.60,102.95,101.95,102.94,2451460
11-Oct-23,102.35,102.69,101.90,101.94,1707842
10-Oct-23,102.53,102.90,102.02,102.31,1459663
09-Oct-23,102.10,102.80,101.86,102.54,2878054
06-Oct-23,102.04,102.32,101.63,102.00,1809695
05-Oct-23,102.00,102.00,101.55,101.92,1603752
04-Oct-23,101.55,102.07,101.50,101.99,1984413

*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