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
15/08/2022	1,95%	1,87	97,57	95,48	95,48	97,86	4M	2.452
12/08/2022	-0,05%	-0,05	95,70	95,97	94,28	96,27	2M	1.687
11/08/2022	0,69%	0,66	95,75	94,95	94,46	95,86	2M	1.894
10/08/2022	-0,41%	-0,39	95,09	95,47	94,39	95,47	2M	2.096
09/08/2022	-0,12%	-0,11	95,48	95,65	95,29	95,87	966K	587
08/08/2022	0,31%	0,30	95,59	95,50	95,27	95,65	2M	425
05/08/2022	-0,63%	-0,60	95,29	95,90	95,29	95,90	2M	1.247
04/08/2022	0,04%	0,04	95,89	96,29	95,75	96,29	1M	265
03/08/2022	-0,29%	-0,28	95,85	96,13	95,85	96,49	3M	434
02/08/2022	0,03%	0,03	96,13	96,16	95,81	96,95	3M	2.082
01/08/2022	-2,14%	-2,10	96,10	96,75	96,10	96,98	3M	849

29/07/2022	0,15%	0,15	98,20	98,05	97,95	98,58	3M	895
28/07/2022	0,36%	0,35	98,05	97,76	97,75	98,37	1M	2.486
27/07/2022	0,67%	0,65	97,70	97,28	97,09	98,08	3M	2.557
26/07/2022	-0,01%	-0,01	97,05	97,00	97,00	97,33	3M	2.383
25/07/2022	-0,34%	-0,33	97,06	97,10	96,98	97,38	3M	894
22/07/2022	-0,44%	-0,43	97,39	97,84	97,13	97,84	3M	1.207
21/07/2022	0,42%	0,41	97,82	97,46	97,14	97,82	2M	802
20/07/2022	-0,27%	-0,26	97,41	97,79	97,27	98,20	2M	1.106
19/07/2022	-0,13%	-0,13	97,67	97,98	97,58	98,85	2M	2.234
18/07/2022	-0,44%	-0,43	97,80	98,15	97,80	98,65	3M	1.961
15/07/2022	1,16%	1,13	98,23	97,49	97,20	98,68	3M	4.539
14/07/2022	0,10%	0,10	97,10	97,36	96,88	98,00	3M	3.669
13/07/2022	-0,51%	-0,50	97,00	98,98	96,70	98,98	4M	1.554
12/07/2022	-1,37%	-1,35	97,50	99,00	97,00	99,47	4M	2.313
11/07/2022	-1,03%	-1,03	98,85	99,88	98,65	100,33	3M	1.941
08/07/2022	-0,69%	-0,69	99,88	100,56	99,76	100,56	3M	3.470
07/07/2022	0,73%	0,73	100,57	99,84	99,66	100,85	4M	1.777
06/07/2022	0,67%	0,66	99,84	99,39	99,18	99,90	2M	1.214
05/07/2022	-1,26%	-1,27	99,18	100,75	98,82	100,75	5M	2.210
04/07/2022	-0,80%	-0,81	100,45	101,26	100,00	102,05	2M	729
01/07/2022	-2,63%	-2,74	101,26	102,00	100,80	102,25	7M	6.661
30/06/2022	0,10%	0,10	104,00	103,92	103,25	104,33	4M	1.520
29/06/2022	0,29%	0,30	103,90	103,90	103,50	104,40	3M	898
28/06/2022	-0,30%	-0,31	103,60	103,91	103,54	104,40	3M	1.656
27/06/2022	-0,54%	-0,56	103,91	104,47	103,55	104,47	3M	2.284
24/06/2022	-0,02%	-0,02	104,47	104,49	104,20	104,49	2M	667
23/06/2022	0,00%	0,00	104,49	104,60	104,30	104,60	2M	888
22/06/2022	0,08%	0,08	104,49	104,50	104,20	104,59	2M	842
21/06/2022	0,20%	0,21	104,41	104,20	104,20	104,50	2M	362
20/06/2022	0,17%	0,18	104,20	104,11	103,92	104,39	2M	1.651
17/06/2022	-0,14%	-0,15	104,02	104,00	103,42	104,25	2M	1.869
15/06/2022	0,17%	0,18	104,17	103,99	103,42	104,24	2M	1.337
14/06/2022	-0,08%	-0,08	103,99	104,10	103,86	104,30	3M	1.670
13/06/2022	0,26%	0,27	104,07	103,97	103,00	104,30	2M	4.819
10/06/2022	0,88%	0,91	103,80	103,34	102,56	103,80	3M	3.208
09/06/2022	-0,11%	-0,11	102,89	103,00	102,85	103,80	3M	1.516
08/06/2022	0,12%	0,12	103,00	103,30	102,40	103,33	2M	834
07/06/2022	-1,08%	-1,12	102,88	104,50	102,78	104,50	3M	1.609
06/06/2022	-0,43%	-0,45	104,00	104,75	103,50	104,75	3M	800
03/06/2022	0,34%	0,35	104,45	104,10	103,90	104,97	3M	561
02/06/2022	0,70%	0,72	104,10	103,97	103,60	104,56	2M	2.090
01/06/2022	-1,35%	-1,41	103,38	103,04	103,04	103,50	2M	2.335
31/05/2022	-0,01%	-0,01	104,79	104,65	104,64	104,99	1M	2.331
30/05/2022	0,47%	0,49	104,80	105,00	104,53	105,00	3M	2.006
27/05/2022	0,02%	0,02	104,31	104,70	104,30	104,98	2M	620
26/05/2022	-0,15%	-0,16	104,29	104,44	103,00	104,69	4M	866
25/05/2022	0,34%	0,35	104,45	104,33	103,80	104,45	2M	1.152
24/05/2022	0,39%	0,40	104,10	103,50	103,50	104,28	897K	704
23/05/2022	0,11%	0,11	103,70	103,59	103,14	103,90	2M	1.847
20/05/2022	0,57%	0,59	103,59	103,00	103,00	103,86	1M	1.622
19/05/2022	0,34%	0,35	103,00	103,05	102,90	103,81	2M	354
18/05/2022	-0,68%	-0,70	102,65	102,99	102,58	103,69	3M	1.585
17/05/2022	1,28%	1,31	103,35	102,34	102,34	103,55	4M	744
16/05/2022	-0,28%	-0,29	102,04	102,30	102,02	102,85	3M	4.294
13/05/2022	0,24%	0,25	102,33	102,08	101,85	102,50	2M	910
12/05/2022	0,10%	0,10	102,08	101,95	101,48	102,08	4M	3.563
11/05/2022	0,08%	0,08	101,98	101,90	101,58	101,98	2M	1.339
10/05/2022	0,29%	0,29	101,90	101,61	101,50	101,95	2M	1.003
09/05/2022	-0,38%	-0,39	101,61	102,00	101,53	102,15	3M	983
06/05/2022	0,69%	0,70	102,00	101,80	101,50	102,24	2M	802
05/05/2022	-0,90%	-0,92	101,30	102,33	101,22	102,49	3M	1.891
04/05/2022	0,69%	0,70	102,22	101,99	101,20	102,38	3M	1.209
03/05/2022	-0,60%	-0,61	101,52	102,45	101,52	102,75	2M	705
02/05/2022	-1,03%	-1,06	102,13	103,00	101,68	103,00	4M	3.522
29/04/2022	0,51%	0,52	103,19	102,97	102,68	103,83	3M	1.830
28/04/2022	0,17%	0,17	102,67	102,79	102,39	103,90	3M	3.622
27/04/2022	0,48%	0,49	102,50	102,51	102,30	102,83	3M	5.032
26/04/2022	-0,29%	-0,30	102,01	102,61	101,87	102,75	4M	1.156
25/04/2022	0,06%	0,06	102,31	102,55	102,05	102,60	3M	2.566
22/04/2022	-0,33%	-0,34	102,25	102,75	102,00	102,86	3M	2.440
20/04/2022	0,28%	0,29	102,59	102,60	102,00	102,91	2M	362
19/04/2022	0,05%	0,05	102,30	102,11	101,80	102,94	3M	1.277
18/04/2022	-0,22%	-0,23	102,25	102,60	102,02	102,94	3M	1.070
14/04/2022	0,00%	0,00	102,48	102,60	102,42	102,94	3M	2.498
13/04/2022	-0,04%	-0,04	102,48	102,82	102,34	102,82	1M	1.248
12/04/2022	-0,18%	-0,19	102,52	102,70	102,42	102,79	3M	1.922
11/04/2022	-0,22%	-0,23	102,71	102,85	102,62	102,85	2M	1.279
08/04/2022	0,09%	0,09	102,94	102,85	102,63	102,96	2M	697
07/04/2022	0,22%	0,23	102,85	102,75	102,70	102,89	1M	336
06/04/2022	-0,37%	-0,38	102,62	103,01	102,61	103,01	2M	1.696
05/04/2022	0,02%	0,02	103,00	103,09	102,53	103,09	2M	2.226
04/04/2022	0,06%	0,06	102,98	102,80	102,19	103,08	3M	956
01/04/2022	-0,93%	-0,97	102,92	104,25	102,41	104,25	2M	551
31/03/2022	-0,05%	-0,05	103,89	103,96	103,57	104,10	4M	1.211
30/03/2022	0,52%	0,54	103,94	103,50	103,26	103,94	3M	858
29/03/2022	0,48%	0,49	103,40	103,05	102,92	103,50	2M	872
28/03/2022	-0,38%	-0,39	102,91	103,64	102,90	103,64	4M	2.689
25/03/2022	0,64%	0,66	103,30	102,65	102,50	103,40	3M	3.097
24/03/2022	0,33%	0,34	102,64	102,33	102,16	102,80	3M	2.492
23/03/2022	0,32%	0,33	102,30	102,03	102,00	102,74	2M	2.705
22/03/2022	-0,01%	-0,01	101,97	102,00	101,80	102,40	3M	1.950
21/03/2022	0,04%	0,04	101,98	101,94	101,51	102,00	2M	2.354
18/03/2022	-0,21%	-0,21	101,94	102,00	101,60	102,15	3M	2.148
17/03/2022	0,53%	0,54	102,15	101,79	101,50	103,92	8M	672
16/03/2022	0,26%	0,26	101,61	101,34	101,34	101,73	4M	4.062
15/03/2022	-0,64%	-0,65	101,35	102,00	100,94	102,10	7M	2.041
14/03/2022	-1,03%	-1,06	102,00	103,00	101,91	103,00	3M	979
11/03/2022	0,06%	0,06	103,06	103,10	102,17	103,12	3M	1.181
10/03/2022	0,00%	0,00	103,00	103,39	102,64	103,39	3M	433
09/03/2022	0,10%	0,10	103,00	102,95	102,72	103,70	4M	424
08/03/2022	0,59%	0,60	102,90	102,31	102,27	103,36	4M	1.238
07/03/2022	0,99%	1,00	102,30	101,20	101,00	102,51	7M	981
04/03/2022	0,50%	0,50	101,30	100,92	100,50	101,68	6M	3.624
03/03/2022	-0,54%	-0,55	100,80	101,41	100,53	101,50	8M	3.389
02/03/2022	-2,70%	-2,81	101,35	103,05	101,20	103,05	5M	722
25/02/2022	-0,36%	-0,38	104,16	105,49	104,00	105,49	3M	1.031
24/02/2022	0,40%	0,42	104,54	104,50	103,60	105,51	2M	1.024
23/02/2022	-0,26%	-0,27	104,12	104,39	103,82	105,50	2M	738
22/02/2022	-0,39%	-0,41	104,39	105,07	103,75	105,25	2M	362
21/02/2022	-0,76%	-0,80	104,80	105,60	104,32	105,80	1M	1.037
18/02/2022	1,63%	1,69	105,60	104,27	103,92	106,40	2M	647
17/02/2022	-0,09%	-0,09	103,91	104,00	103,50	104,35	3M	1.322
16/02/2022	-0,09%	-0,09	104,00	104,25	103,95	104,66	2M	868
15/02/2022	0,01%	0,01	104,09	104,30	103,08	105,00	3M	816
14/02/2022	0,64%	0,66	104,08	103,84	103,60	104,30	2M	609
11/02/2022	-0,56%	-0,58	103,42	104,00	103,36	104,50	2M	1.205
10/02/2022	0,01%	0,01	104,00	103,99	103,80	104,00	3M	4.504
09/02/2022	0,42%	0,43	103,99	103,86	103,56	103,99	1M	446
08/02/2022	0,40%	0,41	103,56	103,17	103,17	103,90	2M	1.165
07/02/2022	0,06%	0,06	103,15	103,50	103,12	103,92	2M	882
04/02/2022	-0,56%	-0,58	103,09	103,66	103,05	103,99	3M	796
03/02/2022	0,16%	0,17	103,67	103,92	102,95	104,31	3M	817
02/02/2022	-	-	103,50	104,00	103,50	104,48	2M	2.113

Date,Open,High,Low,Close,Volume
15-Aug-22,95.48,97.86,95.48,97.57,3769434
12-Aug-22,95.97,96.27,94.28,95.70,2281836
11-Aug-22,94.95,95.86,94.46,95.75,2127181
10-Aug-22,95.47,95.47,94.39,95.09,2362769
09-Aug-22,95.65,95.87,95.29,95.48,965535
08-Aug-22,95.50,95.65,95.27,95.59,2330438
05-Aug-22,95.90,95.90,95.29,95.29,2283848
04-Aug-22,96.29,96.29,95.75,95.89,1332888
03-Aug-22,96.13,96.49,95.85,95.85,3029105
02-Aug-22,96.16,96.95,95.81,96.13,3364536
01-Aug-22,96.75,96.98,96.10,96.10,3245592
29-Jul-22,98.05,98.58,97.95,98.20,3023031
28-Jul-22,97.76,98.37,97.75,98.05,1214004
27-Jul-22,97.28,98.08,97.09,97.70,3143186
26-Jul-22,97.00,97.33,97.00,97.05,2547910
25-Jul-22,97.10,97.38,96.98,97.06,3002427
22-Jul-22,97.84,97.84,97.13,97.39,2537980
21-Jul-22,97.46,97.82,97.14,97.82,1635043
20-Jul-22,97.79,98.20,97.27,97.41,2055106
19-Jul-22,97.98,98.85,97.58,97.67,1997060
18-Jul-22,98.15,98.65,97.80,97.80,3100113
15-Jul-22,97.49,98.68,97.20,98.23,3272235
14-Jul-22,97.36,98.00,96.88,97.10,3060545
13-Jul-22,98.98,98.98,96.70,97.00,3623193
12-Jul-22,99.00,99.47,97.00,97.50,3820555
11-Jul-22,99.88,100.33,98.65,98.85,3239064
08-Jul-22,100.56,100.56,99.76,99.88,2808601
07-Jul-22,99.84,100.85,99.66,100.57,4394528
06-Jul-22,99.39,99.90,99.18,99.84,2333548
05-Jul-22,100.75,100.75,98.82,99.18,4991447
04-Jul-22,101.26,102.05,100.00,100.45,1987461
01-Jul-22,102.00,102.25,100.80,101.26,6734640
30-Jun-22,103.92,104.33,103.25,104.00,4016026
29-Jun-22,103.90,104.40,103.50,103.90,2662096
28-Jun-22,103.91,104.40,103.54,103.60,2863905
27-Jun-22,104.47,104.47,103.55,103.91,2853324
24-Jun-22,104.49,104.49,104.20,104.47,1578914
23-Jun-22,104.60,104.60,104.30,104.49,1799763
22-Jun-22,104.50,104.59,104.20,104.49,1874001
21-Jun-22,104.20,104.50,104.20,104.41,1647675
20-Jun-22,104.11,104.39,103.92,104.20,1541848
17-Jun-22,104.00,104.25,103.42,104.02,2294988
15-Jun-22,103.99,104.24,103.42,104.17,1788761
14-Jun-22,104.10,104.30,103.86,103.99,2754404
13-Jun-22,103.97,104.30,103.00,104.07,2460392
10-Jun-22,103.34,103.80,102.56,103.80,2900548
09-Jun-22,103.00,103.80,102.85,102.89,3066702
08-Jun-22,103.30,103.33,102.40,103.00,2299891
07-Jun-22,104.50,104.50,102.78,102.88,3424611
06-Jun-22,104.75,104.75,103.50,104.00,2748698
03-Jun-22,104.10,104.97,103.90,104.45,2772916
02-Jun-22,103.97,104.56,103.60,104.10,2355091
01-Jun-22,103.04,103.50,103.04,103.38,1803898
31-May-22,104.65,104.99,104.64,104.79,1439617
30-May-22,105.00,105.00,104.53,104.80,2684899
27-May-22,104.70,104.98,104.30,104.31,1685620
26-May-22,104.44,104.69,103.00,104.29,4135496
25-May-22,104.33,104.45,103.80,104.45,1739683
24-May-22,103.50,104.28,103.50,104.10,897297
23-May-22,103.59,103.90,103.14,103.70,1742991
20-May-22,103.00,103.86,103.00,103.59,1404022
19-May-22,103.05,103.81,102.90,103.00,1918318
18-May-22,102.99,103.69,102.58,102.65,2568477
17-May-22,102.34,103.55,102.34,103.35,3527952
16-May-22,102.30,102.85,102.02,102.04,3206276
13-May-22,102.08,102.50,101.85,102.33,1699082
12-May-22,101.95,102.08,101.48,102.08,3609742
11-May-22,101.90,101.98,101.58,101.98,1663494
10-May-22,101.61,101.95,101.50,101.90,2181875
09-May-22,102.00,102.15,101.53,101.61,2758013
06-May-22,101.80,102.24,101.50,102.00,1505020
05-May-22,102.33,102.49,101.22,101.30,2690559
04-May-22,101.99,102.38,101.20,102.22,2556385
03-May-22,102.45,102.75,101.52,101.52,2383917
02-May-22,103.00,103.00,101.68,102.13,4266351
29-Apr-22,102.97,103.83,102.68,103.19,3400790
28-Apr-22,102.79,103.90,102.39,102.67,3192142
27-Apr-22,102.51,102.83,102.30,102.50,3383805
26-Apr-22,102.61,102.75,101.87,102.01,3792713
25-Apr-22,102.55,102.60,102.05,102.31,3089313
22-Apr-22,102.75,102.86,102.00,102.25,3073636
20-Apr-22,102.60,102.91,102.00,102.59,1816959
19-Apr-22,102.11,102.94,101.80,102.30,3331856
18-Apr-22,102.60,102.94,102.02,102.25,3406395
14-Apr-22,102.60,102.94,102.42,102.48,2594514
13-Apr-22,102.82,102.82,102.34,102.48,1295126
12-Apr-22,102.70,102.79,102.42,102.52,3253113
11-Apr-22,102.85,102.85,102.62,102.71,2019107
08-Apr-22,102.85,102.96,102.63,102.94,1858707
07-Apr-22,102.75,102.89,102.70,102.85,1229899
06-Apr-22,103.01,103.01,102.61,102.62,1567416
05-Apr-22,103.09,103.09,102.53,103.00,2240789
04-Apr-22,102.80,103.08,102.19,102.98,2571237
01-Apr-22,104.25,104.25,102.41,102.92,2384460
31-Mar-22,103.96,104.10,103.57,103.89,3576925
30-Mar-22,103.50,103.94,103.26,103.94,2714061
29-Mar-22,103.05,103.50,102.92,103.40,2477882
28-Mar-22,103.64,103.64,102.90,102.91,3846844
25-Mar-22,102.65,103.40,102.50,103.30,3312099
24-Mar-22,102.33,102.80,102.16,102.64,3456530
23-Mar-22,102.03,102.74,102.00,102.30,1668544
22-Mar-22,102.00,102.40,101.80,101.97,3091037
21-Mar-22,101.94,102.00,101.51,101.98,1912564
18-Mar-22,102.00,102.15,101.60,101.94,3349751
17-Mar-22,101.79,103.92,101.50,102.15,7515019
16-Mar-22,101.34,101.73,101.34,101.61,3806240
15-Mar-22,102.00,102.10,100.94,101.35,6629680
14-Mar-22,103.00,103.00,101.91,102.00,2659725
11-Mar-22,103.10,103.12,102.17,103.06,3236535
10-Mar-22,103.39,103.39,102.64,103.00,2830989
09-Mar-22,102.95,103.70,102.72,103.00,3639617
08-Mar-22,102.31,103.36,102.27,102.90,4082647
07-Mar-22,101.20,102.51,101.00,102.30,7183684
04-Mar-22,100.92,101.68,100.50,101.30,6300116
03-Mar-22,101.41,101.50,100.53,100.80,8170763
02-Mar-22,103.05,103.05,101.20,101.35,4682212
25-Feb-22,105.49,105.49,104.00,104.16,2718309
24-Feb-22,104.50,105.51,103.60,104.54,2477344
23-Feb-22,104.39,105.50,103.82,104.12,1991611
22-Feb-22,105.07,105.25,103.75,104.39,1607482
21-Feb-22,105.60,105.80,104.32,104.80,1473840
18-Feb-22,104.27,106.40,103.92,105.60,1928539
17-Feb-22,104.00,104.35,103.50,103.91,3416447
16-Feb-22,104.25,104.66,103.95,104.00,1616842
15-Feb-22,104.30,105.00,103.08,104.09,3405270
14-Feb-22,103.84,104.30,103.60,104.08,1956187
11-Feb-22,104.00,104.50,103.36,103.42,2220095
10-Feb-22,103.99,104.00,103.80,104.00,2545091
09-Feb-22,103.86,103.99,103.56,103.99,1406215
08-Feb-22,103.17,103.90,103.17,103.56,1929398
07-Feb-22,103.50,103.92,103.12,103.15,2268638
04-Feb-22,103.66,103.99,103.05,103.09,2544725
03-Feb-22,103.92,104.31,102.95,103.67,3364480
02-Feb-22,104.00,104.48,103.50,103.50,2430371

*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