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
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	2,11%	2,04	98,54	96,92	95,80	98,85	7M	6.083
12/12/2024	-0,22%	-0,21	96,50	96,71	95,80	97,30	9M	6.527
11/12/2024	-0,38%	-0,37	96,71	97,00	96,20	98,66	6M	6.866
10/12/2024	1,38%	1,32	97,08	95,76	94,89	97,20	10M	7.018
09/12/2024	1,01%	0,96	95,76	94,80	93,75	95,99	7M	9.922
06/12/2024	0,36%	0,34	94,80	94,29	93,93	94,85	8M	10.585
05/12/2024	-2,35%	-2,27	94,46	96,73	93,32	96,73	9M	9.751
04/12/2024	-1,49%	-1,46	96,73	98,39	94,75	98,39	13M	10.088
03/12/2024	-0,78%	-0,77	98,19	98,77	97,32	99,15	8M	11.237
02/12/2024	-3,35%	-3,43	98,96	101,29	98,76	101,49	5M	3.442
29/11/2024	0,48%	0,49	102,39	101,90	101,90	102,46	5M	10.110
28/11/2024	-0,78%	-0,80	101,90	102,07	101,90	102,30	5M	5.846
27/11/2024	-0,19%	-0,20	102,70	102,55	102,26	102,90	3M	2.660
26/11/2024	0,38%	0,39	102,90	102,51	102,31	103,19	6M	4.179
25/11/2024	-0,28%	-0,29	102,51	102,91	102,20	102,91	2M	1.917
22/11/2024	0,78%	0,80	102,80	102,01	102,00	102,80	4M	10.356
21/11/2024	0,00%	0,00	102,00	101,97	101,93	102,35	4M	5.166
19/11/2024	-0,29%	-0,30	102,00	102,50	101,70	102,50	3M	3.445
18/11/2024	0,15%	0,15	102,30	102,10	101,62	102,80	5M	6.701
14/11/2024	0,24%	0,24	102,15	101,70	101,70	102,60	4M	4.013
13/11/2024	-0,07%	-0,07	101,91	101,98	101,58	102,91	5M	5.199
12/11/2024	0,56%	0,57	101,98	101,41	101,41	102,00	5M	3.171
11/11/2024	-0,08%	-0,08	101,41	101,49	101,32	101,87	4M	5.219
08/11/2024	0,07%	0,07	101,49	101,42	101,36	101,60	3M	2.541
07/11/2024	-0,14%	-0,14	101,42	101,56	101,35	101,70	3M	3.996
06/11/2024	-0,31%	-0,32	101,56	101,61	101,20	101,87	3M	2.993
05/11/2024	0,17%	0,17	101,88	101,37	101,26	101,99	4M	4.987
04/11/2024	-0,22%	-0,22	101,71	101,94	101,04	102,30	5M	5.351
01/11/2024	-1,21%	-1,25	101,93	102,41	101,75	103,14	3M	4.185
31/10/2024	0,08%	0,08	103,18	102,99	102,82	103,88	3M	904
30/10/2024	-0,19%	-0,20	103,10	102,78	102,78	103,27	3M	2.296
29/10/2024	0,55%	0,57	103,30	102,80	102,78	103,40	3M	1.367
28/10/2024	0,38%	0,39	102,73	102,37	102,13	102,80	3M	3.628
25/10/2024	0,23%	0,23	102,34	102,50	102,19	102,80	3M	1.461
24/10/2024	-0,67%	-0,69	102,11	102,80	102,11	103,27	5M	1.832
23/10/2024	-1,06%	-1,10	102,80	103,90	102,20	104,18	5M	3.262
22/10/2024	0,66%	0,68	103,90	103,26	103,22	104,44	4M	4.197
21/10/2024	-0,48%	-0,50	103,22	103,70	103,22	103,70	5M	6.917
18/10/2024	0,39%	0,40	103,72	103,39	103,20	103,82	4M	3.757
17/10/2024	-0,36%	-0,37	103,32	103,69	103,30	103,98	6M	7.291
16/10/2024	-0,77%	-0,80	103,69	104,49	103,08	104,49	7M	11.293
15/10/2024	0,49%	0,51	104,49	103,95	103,45	104,76	4M	5.146
14/10/2024	0,24%	0,25	103,98	103,29	103,03	103,98	5M	8.598
11/10/2024	0,17%	0,18	103,73	103,55	103,01	103,80	6M	6.751
10/10/2024	0,24%	0,25	103,55	103,35	103,35	103,64	5M	10.080
09/10/2024	-0,65%	-0,68	103,30	103,98	103,30	103,98	5M	4.941
08/10/2024	-0,64%	-0,67	103,98	104,66	103,91	104,89	4M	4.857
07/10/2024	-0,33%	-0,35	104,65	104,73	104,41	105,05	4M	5.541
04/10/2024	0,00%	0,00	105,00	105,02	104,90	105,29	7M	4.424
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	-	-	106,38	106,25	106,15	106,64	5M	6.231

Date,Open,High,Low,Close,Volume
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
12-Dec-24,96.71,97.30,95.80,96.50,8696025
11-Dec-24,97.00,98.66,96.20,96.71,5584134
10-Dec-24,95.76,97.20,94.89,97.08,9633047
09-Dec-24,94.80,95.99,93.75,95.76,6655013
06-Dec-24,94.29,94.85,93.93,94.80,7513602
05-Dec-24,96.73,96.73,93.32,94.46,9294282
04-Dec-24,98.39,98.39,94.75,96.73,13277412
03-Dec-24,98.77,99.15,97.32,98.19,7861445
02-Dec-24,101.29,101.49,98.76,98.96,5003893
29-Nov-24,101.90,102.46,101.90,102.39,5299744
28-Nov-24,102.07,102.30,101.90,101.90,5001092
27-Nov-24,102.55,102.90,102.26,102.70,3342619
26-Nov-24,102.51,103.19,102.31,102.90,5933549
25-Nov-24,102.91,102.91,102.20,102.51,2165886
22-Nov-24,102.01,102.80,102.00,102.80,4357911
21-Nov-24,101.97,102.35,101.93,102.00,3787794
19-Nov-24,102.50,102.50,101.70,102.00,3258092
18-Nov-24,102.10,102.80,101.62,102.30,4639710
14-Nov-24,101.70,102.60,101.70,102.15,4134893
13-Nov-24,101.98,102.91,101.58,101.91,5057031
12-Nov-24,101.41,102.00,101.41,101.98,4811111
11-Nov-24,101.49,101.87,101.32,101.41,4458349
08-Nov-24,101.42,101.60,101.36,101.49,3052739
07-Nov-24,101.56,101.70,101.35,101.42,3444306
06-Nov-24,101.61,101.87,101.20,101.56,3430884
05-Nov-24,101.37,101.99,101.26,101.88,4019541
04-Nov-24,101.94,102.30,101.04,101.71,5373585
01-Nov-24,102.41,103.14,101.75,101.93,3331407
31-Oct-24,102.99,103.88,102.82,103.18,3214175
30-Oct-24,102.78,103.27,102.78,103.10,2864687
29-Oct-24,102.80,103.40,102.78,103.30,2958092
28-Oct-24,102.37,102.80,102.13,102.73,3496286
25-Oct-24,102.50,102.80,102.19,102.34,3240660
24-Oct-24,102.80,103.27,102.11,102.11,4505238
23-Oct-24,103.90,104.18,102.20,102.80,4883709
22-Oct-24,103.26,104.44,103.22,103.90,3988349
21-Oct-24,103.70,103.70,103.22,103.22,5078978
18-Oct-24,103.39,103.82,103.20,103.72,4497730
17-Oct-24,103.69,103.98,103.30,103.32,6003474
16-Oct-24,104.49,104.49,103.08,103.69,7235546
15-Oct-24,103.95,104.76,103.45,104.49,4230191
14-Oct-24,103.29,103.98,103.03,103.98,4997030
11-Oct-24,103.55,103.80,103.01,103.73,6006482
10-Oct-24,103.35,103.64,103.35,103.55,5476946
09-Oct-24,103.98,103.98,103.30,103.30,5137003
08-Oct-24,104.66,104.89,103.91,103.98,3915077
07-Oct-24,104.73,105.05,104.41,104.65,4475385
04-Oct-24,105.02,105.29,104.90,105.00,7006750
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

*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