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
03/07/2025	-0,20%	-0,20	100,96	101,40	100,96	101,50	2M	1.752
02/07/2025	-0,24%	-0,24	101,16	101,85	101,15	102,00	2M	1.563
01/07/2025	-0,59%	-0,60	101,40	101,44	100,85	102,00	3M	7.615
27/06/2025	-0,26%	-0,27	102,00	102,28	101,94	102,69	4M	7.585
26/06/2025	0,17%	0,17	102,27	101,34	101,34	102,60	2M	1.785
25/06/2025	0,71%	0,72	102,10	101,38	101,20	102,60	3M	3.743
24/06/2025	0,18%	0,18	101,38	101,05	99,86	101,48	3M	1.299

23/06/2025	0,20%	0,20	101,20	101,64	100,98	101,65	2M	4.440
20/06/2025	-0,74%	-0,75	101,00	101,75	101,00	101,75	2M	3.566
18/06/2025	0,25%	0,25	101,75	101,78	101,24	102,00	2M	2.539
17/06/2025	0,00%	0,00	101,50	101,60	101,14	101,98	3M	3.297
16/06/2025	0,53%	0,54	101,50	101,10	100,96	101,60	3M	5.799
13/06/2025	1,12%	1,12	100,96	99,92	99,92	101,70	3M	2.619
12/06/2025	-0,99%	-1,00	99,84	100,84	99,53	101,31	3M	5.104
11/06/2025	-0,07%	-0,07	100,84	100,92	100,34	101,69	5M	3.990
10/06/2025	-0,39%	-0,40	100,91	101,49	100,77	101,49	3M	5.692
09/06/2025	0,09%	0,09	101,31	101,30	100,51	101,72	3M	4.130
06/06/2025	-0,18%	-0,18	101,22	101,44	101,22	101,85	2M	2.186
05/06/2025	-0,36%	-0,37	101,40	101,77	101,32	101,89	3M	5.782
04/06/2025	-1,12%	-1,15	101,77	102,93	101,62	102,98	3M	3.660
03/06/2025	0,70%	0,72	102,92	101,97	101,69	102,98	2M	3.989
02/06/2025	-0,96%	-0,99	102,20	103,00	101,99	103,00	3M	1.382
30/05/2025	0,13%	0,13	103,19	103,06	102,92	103,67	3M	2.685
29/05/2025	-0,04%	-0,04	103,06	103,10	102,70	103,10	2M	1.720
28/05/2025	0,23%	0,24	103,10	103,10	102,60	103,10	3M	4.215
27/05/2025	-0,23%	-0,24	102,86	102,80	102,32	103,10	3M	4.165
26/05/2025	0,49%	0,50	103,10	102,60	102,60	103,13	2M	2.918
23/05/2025	-0,39%	-0,40	102,60	103,28	102,50	103,28	5M	4.020
22/05/2025	0,05%	0,05	103,00	102,90	102,90	103,30	1M	2.119
21/05/2025	-0,05%	-0,05	102,95	103,00	102,82	103,20	4M	3.705
20/05/2025	0,11%	0,11	103,00	102,86	102,58	103,17	3M	2.339
19/05/2025	0,19%	0,19	102,89	102,68	102,52	103,21	2M	2.072
16/05/2025	0,11%	0,11	102,70	102,59	102,12	102,80	2M	1.876
15/05/2025	0,20%	0,20	102,59	102,88	102,39	102,99	3M	8.332
14/05/2025	-0,24%	-0,25	102,39	102,64	102,00	102,95	2M	5.577
13/05/2025	0,49%	0,50	102,64	101,82	101,82	103,28	4M	4.875
12/05/2025	0,26%	0,26	102,14	102,37	101,88	102,75	3M	4.341
09/05/2025	0,66%	0,67	101,88	101,50	101,01	102,37	2M	2.581
08/05/2025	-0,19%	-0,19	101,21	101,40	100,56	101,48	2M	3.350
07/05/2025	0,99%	0,99	101,40	100,50	100,11	101,60	4M	3.832
06/05/2025	0,01%	0,01	100,41	100,40	100,19	100,70	1M	2.506
05/05/2025	0,04%	0,04	100,40	100,65	100,05	100,65	2M	2.656
02/05/2025	-1,21%	-1,23	100,36	100,16	99,50	100,90	2M	2.613
30/04/2025	-0,40%	-0,41	101,59	102,00	101,37	102,27	2M	1.675
29/04/2025	-0,31%	-0,32	102,00	102,31	101,47	102,80	3M	2.651
28/04/2025	0,92%	0,93	102,32	101,39	101,20	102,32	2M	1.703
25/04/2025	0,44%	0,44	101,39	100,95	100,95	101,57	2M	2.649
24/04/2025	0,21%	0,21	100,95	100,65	100,35	101,30	4M	2.879
23/04/2025	-0,01%	-0,01	100,74	100,35	100,35	100,75	2M	4.213
22/04/2025	-0,04%	-0,04	100,75	100,50	100,32	100,79	3M	4.535
17/04/2025	-0,06%	-0,06	100,79	101,00	100,00	101,00	3M	3.496
16/04/2025	-0,06%	-0,06	100,85	101,00	100,35	101,00	1M	1.604
15/04/2025	0,71%	0,71	100,91	100,41	100,20	100,91	2M	1.927
14/04/2025	0,20%	0,20	100,20	100,00	99,60	100,56	2M	3.694
11/04/2025	0,58%	0,58	100,00	99,50	99,01	100,00	3M	4.858
10/04/2025	0,96%	0,95	99,42	99,50	98,72	99,50	3M	4.986
09/04/2025	-0,64%	-0,63	98,47	98,91	98,40	99,90	3M	1.583
08/04/2025	-0,01%	-0,01	99,10	98,90	98,90	99,98	2M	1.904
07/04/2025	-0,64%	-0,64	99,11	99,36	98,34	100,95	3M	4.516
04/04/2025	-0,98%	-0,99	99,75	100,98	99,08	101,22	2M	911
03/04/2025	-0,68%	-0,69	100,74	101,49	100,74	101,66	1M	2.507
02/04/2025	-0,06%	-0,06	101,43	101,48	100,92	102,26	4M	5.588
01/04/2025	-0,90%	-0,92	101,49	101,20	100,20	101,89	4M	3.511
31/03/2025	1,05%	1,06	102,41	101,37	101,37	102,78	3M	6.756
28/03/2025	0,40%	0,40	101,35	100,95	100,27	102,39	4M	9.911
27/03/2025	0,72%	0,72	100,95	100,23	99,88	101,00	3M	7.284
26/03/2025	0,73%	0,73	100,23	99,70	99,55	100,50	3M	7.897
25/03/2025	0,15%	0,15	99,50	99,27	99,15	99,70	4M	8.547
24/03/2025	-0,15%	-0,15	99,35	99,49	99,12	99,55	2M	7.260
21/03/2025	1,05%	1,03	99,50	98,47	98,47	99,50	9M	7.509
20/03/2025	-1,02%	-1,01	98,47	99,48	98,46	99,49	7M	10.880
19/03/2025	0,08%	0,08	99,48	99,40	99,02	99,50	2M	4.354
18/03/2025	0,07%	0,07	99,40	99,33	98,90	99,40	2M	1.298
17/03/2025	0,27%	0,27	99,33	99,00	98,84	99,50	2M	2.613
14/03/2025	0,76%	0,75	99,06	98,23	98,23	99,30	1M	1.140
13/03/2025	-0,09%	-0,09	98,31	98,40	98,13	98,62	3M	3.306
12/03/2025	0,22%	0,22	98,40	98,18	98,08	98,51	2M	6.324
11/03/2025	-0,22%	-0,22	98,18	98,40	98,03	98,70	2M	4.508
10/03/2025	0,02%	0,02	98,40	98,11	97,99	98,73	3M	2.110
07/03/2025	-0,31%	-0,31	98,38	98,69	97,76	98,75	5M	6.046
06/03/2025	0,59%	0,58	98,69	97,33	97,33	99,41	3M	4.766
05/03/2025	-1,40%	-1,39	98,11	96,00	95,91	98,11	2M	704
28/02/2025	0,26%	0,26	99,50	99,83	99,27	100,18	3M	5.067
27/02/2025	-0,27%	-0,27	99,24	99,25	98,15	100,20	4M	1.744
26/02/2025	0,20%	0,20	99,51	99,31	99,17	99,99	3M	4.106
25/02/2025	-1,18%	-1,19	99,31	100,50	99,17	100,50	3M	2.158
24/02/2025	-0,10%	-0,10	100,50	100,60	99,82	101,13	4M	4.882
21/02/2025	1,21%	1,20	100,60	99,40	99,40	101,35	4M	6.653
20/02/2025	1,31%	1,29	99,40	98,90	98,63	99,50	3M	4.883
19/02/2025	-0,35%	-0,34	98,11	98,74	96,59	99,73	7M	4.459
18/02/2025	1,98%	1,91	98,45	96,54	96,54	99,72	3M	6.132
17/02/2025	2,30%	2,17	96,54	94,37	94,09	97,10	3M	2.650
14/02/2025	0,51%	0,48	94,37	94,70	93,90	95,04	7M	7.327
13/02/2025	-0,46%	-0,43	93,89	94,93	93,88	94,98	5M	7.115
12/02/2025	1,51%	1,40	94,32	92,92	92,43	95,87	7M	8.660
11/02/2025	0,77%	0,71	92,92	92,21	92,21	93,19	2M	2.560
10/02/2025	-0,31%	-0,29	92,21	92,28	92,11	93,15	4M	5.071
07/02/2025	0,16%	0,15	92,50	92,39	91,95	92,87	5M	7.729
06/02/2025	0,14%	0,13	92,35	92,22	91,84	92,39	4M	3.917
05/02/2025	0,57%	0,52	92,22	91,70	91,03	92,48	7M	7.538
04/02/2025	-0,88%	-0,81	91,70	92,65	90,88	93,45	16M	10.415
03/02/2025	-2,11%	-1,99	92,51	93,30	92,10	93,90	5M	5.782
31/01/2025	0,72%	0,68	94,50	93,92	93,53	94,76	5M	6.392
30/01/2025	0,68%	0,63	93,82	93,11	92,57	93,85	9M	6.785
29/01/2025	-0,05%	-0,05	93,19	93,24	92,56	93,46	5M	14.168
28/01/2025	-0,50%	-0,47	93,24	94,83	93,01	94,83	6M	11.719
27/01/2025	-1,25%	-1,19	93,71	94,90	93,51	96,76	5M	9.741
24/01/2025	-0,58%	-0,55	94,90	95,50	94,51	96,31	3M	6.130
23/01/2025	-1,27%	-1,23	95,45	96,68	94,51	97,00	3M	3.464
22/01/2025	-0,74%	-0,72	96,68	97,40	96,00	97,76	5M	4.597
21/01/2025	-1,61%	-1,59	97,40	98,99	96,73	99,26	3M	3.050
20/01/2025	0,47%	0,46	98,99	98,53	98,48	99,17	4M	3.745
17/01/2025	-0,79%	-0,78	98,53	99,31	98,41	99,31	4M	2.304
16/01/2025	-0,87%	-0,87	99,31	100,11	99,04	100,20	3M	4.070
15/01/2025	0,13%	0,13	100,18	100,05	99,51	100,40	3M	5.224
14/01/2025	0,69%	0,69	100,05	99,36	99,36	100,37	2M	1.377
13/01/2025	-0,64%	-0,64	99,36	100,94	99,22	100,94	2M	3.374
10/01/2025	0,65%	0,65	100,00	99,54	99,00	100,00	3M	3.624
09/01/2025	-0,63%	-0,63	99,35	99,99	99,21	100,81	2M	6.008
08/01/2025	-0,77%	-0,78	99,98	100,76	99,98	101,29	1M	1.723
07/01/2025	-1,12%	-1,14	100,76	100,47	100,47	101,90	3M	9.934
06/01/2025	1,97%	1,97	101,90	99,93	99,93	102,43	4M	9.401
03/01/2025	-0,30%	-0,30	99,93	100,24	99,80	101,23	1M	1.615
02/01/2025	-1,39%	-1,41	100,23	100,00	99,24	101,54	2M	4.833
30/12/2024	0,58%	0,59	101,64	101,03	100,99	102,48	4M	2.890
27/12/2024	0,50%	0,50	101,05	100,55	100,00	101,70	6M	3.893
26/12/2024	1,67%	1,65	100,55	98,90	98,80	101,69	4M	2.606
23/12/2024	0,82%	0,80	98,90	96,04	96,04	100,40	6M	4.343
20/12/2024	4,14%	3,90	98,10	94,20	93,76	98,40	5M	10.586
19/12/2024	-0,39%	-0,37	94,20	94,93	93,14	94,93	6M	10.044
18/12/2024	-0,73%	-0,70	94,57	95,27	94,00	96,17	6M	6.063
17/12/2024	-2,79%	-2,73	95,27	97,00	95,10	97,00	7M	9.968
16/12/2024	-0,55%	-0,54	98,00	97,94	96,50	98,54	6M	7.714
13/12/2024	-	-	98,54	96,92	95,80	98,85	7M	6.083

Date,Open,High,Low,Close,Volume
03-Jul-25,101.40,101.50,100.96,100.96,1575999
02-Jul-25,101.85,102.00,101.15,101.16,2158971
01-Jul-25,101.44,102.00,100.85,101.40,3252645
27-Jun-25,102.28,102.69,101.94,102.00,4080863
26-Jun-25,101.34,102.60,101.34,102.27,1577740
25-Jun-25,101.38,102.60,101.20,102.10,2644049
24-Jun-25,101.05,101.48,99.86,101.38,3371370
23-Jun-25,101.64,101.65,100.98,101.20,2032232
20-Jun-25,101.75,101.75,101.00,101.00,2182119
18-Jun-25,101.78,102.00,101.24,101.75,2275344
17-Jun-25,101.60,101.98,101.14,101.50,2596449
16-Jun-25,101.10,101.60,100.96,101.50,2678399
13-Jun-25,99.92,101.70,99.92,100.96,3246945
12-Jun-25,100.84,101.31,99.53,99.84,3391264
11-Jun-25,100.92,101.69,100.34,100.84,4549173
10-Jun-25,101.49,101.49,100.77,100.91,2769221
09-Jun-25,101.30,101.72,100.51,101.31,2704983
06-Jun-25,101.44,101.85,101.22,101.22,2124783
05-Jun-25,101.77,101.89,101.32,101.40,3257827
04-Jun-25,102.93,102.98,101.62,101.77,3163953
03-Jun-25,101.97,102.98,101.69,102.92,2285196
02-Jun-25,103.00,103.00,101.99,102.20,3450552
30-May-25,103.06,103.67,102.92,103.19,2558930
29-May-25,103.10,103.10,102.70,103.06,2318581
28-May-25,103.10,103.10,102.60,103.10,3029949
27-May-25,102.80,103.10,102.32,102.86,3367255
26-May-25,102.60,103.13,102.60,103.10,2406209
23-May-25,103.28,103.28,102.50,102.60,5053814
22-May-25,102.90,103.30,102.90,103.00,1377746
21-May-25,103.00,103.20,102.82,102.95,3831264
20-May-25,102.86,103.17,102.58,103.00,2527331
19-May-25,102.68,103.21,102.52,102.89,2119340
16-May-25,102.59,102.80,102.12,102.70,1684564
15-May-25,102.88,102.99,102.39,102.59,2591249
14-May-25,102.64,102.95,102.00,102.39,1627734
13-May-25,101.82,103.28,101.82,102.64,3820864
12-May-25,102.37,102.75,101.88,102.14,3125810
09-May-25,101.50,102.37,101.01,101.88,2009818
08-May-25,101.40,101.48,100.56,101.21,2077132
07-May-25,100.50,101.60,100.11,101.40,3604107
06-May-25,100.40,100.70,100.19,100.41,1228381
05-May-25,100.65,100.65,100.05,100.40,1912341
02-May-25,100.16,100.90,99.50,100.36,1963768
30-Apr-25,102.00,102.27,101.37,101.59,2468457
29-Apr-25,102.31,102.80,101.47,102.00,2660409
28-Apr-25,101.39,102.32,101.20,102.32,1732233
25-Apr-25,100.95,101.57,100.95,101.39,2087541
24-Apr-25,100.65,101.30,100.35,100.95,3980944
23-Apr-25,100.35,100.75,100.35,100.74,2312550
22-Apr-25,100.50,100.79,100.32,100.75,2804178
17-Apr-25,101.00,101.00,100.00,100.79,3033859
16-Apr-25,101.00,101.00,100.35,100.85,1464967
15-Apr-25,100.41,100.91,100.20,100.91,1964995
14-Apr-25,100.00,100.56,99.60,100.20,2395706
11-Apr-25,99.50,100.00,99.01,100.00,2603776
10-Apr-25,99.50,99.50,98.72,99.42,2503511
09-Apr-25,98.91,99.90,98.40,98.47,2666535
08-Apr-25,98.90,99.98,98.90,99.10,1852503
07-Apr-25,99.36,100.95,98.34,99.11,3303776
04-Apr-25,100.98,101.22,99.08,99.75,1573618
03-Apr-25,101.49,101.66,100.74,100.74,1282377
02-Apr-25,101.48,102.26,100.92,101.43,4175929
01-Apr-25,101.20,101.89,100.20,101.49,4155144
31-Mar-25,101.37,102.78,101.37,102.41,2911771
28-Mar-25,100.95,102.39,100.27,101.35,3909295
27-Mar-25,100.23,101.00,99.88,100.95,3070614
26-Mar-25,99.70,100.50,99.55,100.23,3361251
25-Mar-25,99.27,99.70,99.15,99.50,3562741
24-Mar-25,99.49,99.55,99.12,99.35,2017009
21-Mar-25,98.47,99.50,98.47,99.50,8953667
20-Mar-25,99.48,99.49,98.46,98.47,6671495
19-Mar-25,99.40,99.50,99.02,99.48,2450980
18-Mar-25,99.33,99.40,98.90,99.40,2014729
17-Mar-25,99.00,99.50,98.84,99.33,2007392
14-Mar-25,98.23,99.30,98.23,99.06,1481071
13-Mar-25,98.40,98.62,98.13,98.31,2524142
12-Mar-25,98.18,98.51,98.08,98.40,2113254
11-Mar-25,98.40,98.70,98.03,98.18,1999994
10-Mar-25,98.11,98.73,97.99,98.40,2782413
07-Mar-25,98.69,98.75,97.76,98.38,4612064
06-Mar-25,97.33,99.41,97.33,98.69,3211121
05-Mar-25,96.00,98.11,95.91,98.11,2266392
28-Feb-25,99.83,100.18,99.27,99.50,2722613
27-Feb-25,99.25,100.20,98.15,99.24,3624547
26-Feb-25,99.31,99.99,99.17,99.51,2664218
25-Feb-25,100.50,100.50,99.17,99.31,2564872
24-Feb-25,100.60,101.13,99.82,100.50,3951402
21-Feb-25,99.40,101.35,99.40,100.60,3602432
20-Feb-25,98.90,99.50,98.63,99.40,3325000
19-Feb-25,98.74,99.73,96.59,98.11,6657106
18-Feb-25,96.54,99.72,96.54,98.45,3455157
17-Feb-25,94.37,97.10,94.09,96.54,3286062
14-Feb-25,94.70,95.04,93.90,94.37,6501098
13-Feb-25,94.93,94.98,93.88,93.89,4831647
12-Feb-25,92.92,95.87,92.43,94.32,6539142
11-Feb-25,92.21,93.19,92.21,92.92,2315098
10-Feb-25,92.28,93.15,92.11,92.21,3839596
07-Feb-25,92.39,92.87,91.95,92.50,4959726
06-Feb-25,92.22,92.39,91.84,92.35,4473890
05-Feb-25,91.70,92.48,91.03,92.22,6894898
04-Feb-25,92.65,93.45,90.88,91.70,16355209
03-Feb-25,93.30,93.90,92.10,92.51,5017520
31-Jan-25,93.92,94.76,93.53,94.50,4806320
30-Jan-25,93.11,93.85,92.57,93.82,8864389
29-Jan-25,93.24,93.46,92.56,93.19,4920566
28-Jan-25,94.83,94.83,93.01,93.24,5592736
27-Jan-25,94.90,96.76,93.51,93.71,5356839
24-Jan-25,95.50,96.31,94.51,94.90,2561809
23-Jan-25,96.68,97.00,94.51,95.45,3392167
22-Jan-25,97.40,97.76,96.00,96.68,4800605
21-Jan-25,98.99,99.26,96.73,97.40,2653152
20-Jan-25,98.53,99.17,98.48,98.99,3788001
17-Jan-25,99.31,99.31,98.41,98.53,4478452
16-Jan-25,100.11,100.20,99.04,99.31,3420082
15-Jan-25,100.05,100.40,99.51,100.18,3062360
14-Jan-25,99.36,100.37,99.36,100.05,2197612
13-Jan-25,100.94,100.94,99.22,99.36,2463996
10-Jan-25,99.54,100.00,99.00,100.00,2963835
09-Jan-25,99.99,100.81,99.21,99.35,2367198
08-Jan-25,100.76,101.29,99.98,99.98,1379002
07-Jan-25,100.47,101.90,100.47,100.76,3233090
06-Jan-25,99.93,102.43,99.93,101.90,3583599
03-Jan-25,100.24,101.23,99.80,99.93,1209398
02-Jan-25,100.00,101.54,99.24,100.23,1940989
30-Dec-24,101.03,102.48,100.99,101.64,3610426
27-Dec-24,100.55,101.70,100.00,101.05,5515277
26-Dec-24,98.90,101.69,98.80,100.55,3953519
23-Dec-24,96.04,100.40,96.04,98.90,6206038
20-Dec-24,94.20,98.40,93.76,98.10,5014931
19-Dec-24,94.93,94.93,93.14,94.20,6128258
18-Dec-24,95.27,96.17,94.00,94.57,5545827
17-Dec-24,97.00,97.00,95.10,95.27,6550354
16-Dec-24,97.94,98.54,96.50,98.00,6391727
13-Dec-24,96.92,98.85,95.80,98.54,6934321

*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