ibovX - histórico, cotações e gráficos BOVESPA, maiores baixas bovespa, maiores altas bovespa, cotações moedas, Bitcoin e muito mais

cotações, gráficos e mais...


Cotação atual, histórico e gráfico do papel: KNHY11

compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos

Papel:
Quantidade de pregões:
Período:


adicionar papel a sua lista


-

Cotação atual: (-)
carregando cotação

Cotação Variação % Variação
- - -
Abertura Mínimo Máximo
- - -


candle  |  linear  |  OHLC    MM1   MM2



DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
03/06/20200,35%0,37106,17106,00106,00106,882M169
02/06/20200,09%0,09105,80105,81105,75106,571M159
01/06/2020-0,97%-1,04105,71106,50105,00107,64381K52
29/05/2020-0,51%-0,55106,75107,37106,52108,29425K76
28/05/2020-0,46%-0,50107,30108,00107,30108,00272K54
27/05/2020-0,19%-0,20107,80107,50107,22108,001M162
26/05/20200,00%0,00108,00107,90107,90108,50238K62
25/05/20200,00%0,00108,00108,00107,00108,24185K53
22/05/20201,89%2,00108,00106,00106,00108,002M918
21/05/2020-0,93%-1,00106,00107,30106,00107,30647K77
20/05/20200,47%0,50107,00106,61105,16107,50264K24
19/05/20200,20%0,21106,50106,50105,00107,021M94
18/05/2020-0,29%-0,31106,29106,30105,13106,30112K17
15/05/20201,48%1,55106,60105,50105,50106,60282K27
14/05/20200,04%0,04105,05105,20105,00105,201M129
13/05/20200,45%0,47105,01105,63103,00105,65386K108
12/05/2020-0,91%-0,96104,54105,50103,00107,24874K227
11/05/2020-1,49%-1,60105,50107,50105,00107,50928K221
08/05/2020-0,83%-0,90107,10108,00106,96108,001M136
07/05/20200,41%0,44108,00108,00107,00108,00924K109
06/05/2020-0,41%-0,44107,56108,02107,56108,54739K26
05/05/2020-0,01%-0,01108,00108,54107,90108,54135K27
04/05/20200,01%0,01108,01107,99105,50108,50710K76
30/04/20200,00%0,00108,00108,99108,00111,901M99
29/04/20200,47%0,50108,00107,53107,53108,0129K9
28/04/2020-0,37%-0,40107,50108,85107,10108,85408K36
27/04/20200,47%0,50107,90107,40107,40111,95800K165
24/04/2020-1,47%-1,60107,40109,00106,00109,002M243
23/04/20201,40%1,50109,00107,50107,00109,00990K42
22/04/20200,00%0,00107,50108,22106,95108,221M129
20/04/2020-0,45%-0,49107,50107,50107,50108,00994K114
17/04/20200,46%0,49107,99107,99107,50108,25648K157
16/04/20200,19%0,20107,50107,45107,00107,75714K84
15/04/20201,24%1,31107,30106,00106,00107,491M444
14/04/2020-0,01%-0,01105,99106,00105,00106,53569K159
13/04/20200,00%0,00106,00106,00105,00106,00678K33
09/04/20200,09%0,10106,00105,50105,00106,50204K45
08/04/2020-0,05%-0,05105,90105,75104,00105,95442K36
07/04/2020-0,05%-0,05105,95105,38104,60106,00499K48
06/04/20201,92%2,00106,00104,51104,00106,00678K269
03/04/2020-1,89%-2,00104,00106,50103,00107,252M418
02/04/2020-0,56%-0,60106,00106,70105,00106,70595K300
01/04/2020-0,84%-0,90106,60105,48101,01108,506M598
31/03/20202,38%2,50107,50106,25105,25108,252M469
30/03/20200,74%0,77105,00103,00102,00105,002M290
27/03/20202,19%2,23104,23102,00101,00105,002M5.104
26/03/20209,68%9,00102,0095,1095,10103,002M446
25/03/20202,73%2,4793,0091,0090,0095,002M1.197
24/03/2020-2,60%-2,4290,5392,9590,0093,00923K115
23/03/2020-6,96%-6,9592,9599,2591,0099,89553K260
20/03/20206,50%6,1099,9097,2697,26100,001M102
19/03/20204,22%3,8093,8090,0182,5096,004M199
18/03/2020-15,73%-16,8090,00106,0090,00106,00859K293
17/03/2020-2,91%-3,20106,80110,00106,45110,002M133
16/03/2020-2,65%-3,00110,00111,00109,50112,401M65
13/03/20200,89%1,00113,00112,25112,00114,50925K90
12/03/2020-1,61%-1,83112,00113,80105,00113,802M102
11/03/2020-0,15%-0,17113,83114,00113,70114,601M58
10/03/20200,26%0,30114,00113,50113,50114,25325K39
09/03/20200,04%0,05113,70113,70112,02113,702M144
06/03/2020-0,95%-1,09113,65113,75113,04113,751M658
05/03/20200,56%0,64114,74114,00113,56114,96587K212
04/03/2020-0,78%-0,90114,10114,50113,03114,501M114
03/03/20200,44%0,50115,00115,50114,00115,501M61
02/03/2020-1,08%-1,25114,50114,50113,00114,502M375
28/02/20200,92%1,05115,75114,85114,70115,75823K61
27/02/2020-0,26%-0,30114,70114,99114,50115,70183K27
26/02/2020-0,43%-0,50115,00114,55114,25115,35251K42
21/02/20200,80%0,92115,50114,80114,55115,502M98
20/02/2020-1,22%-1,42114,58116,00114,32116,004M93
19/02/2020-1,11%-1,30116,00117,30116,00117,492M75
18/02/20200,47%0,55117,30115,86115,76117,30910K90
17/02/20200,96%1,11116,75115,50115,50117,00165K70
14/02/2020-0,27%-0,31115,64115,30114,86116,00332K272
13/02/20200,99%1,14115,95115,95114,80116,05482K49
12/02/2020-0,17%-0,19114,81115,14114,50115,20448K28
11/02/2020-0,43%-0,50115,00115,00114,25115,00174K44
10/02/20200,43%0,50115,50114,50113,00115,502M529
07/02/2020-1,71%-2,00115,00117,97113,00117,973M204
06/02/2020-0,85%-1,00117,00118,00116,90118,00403K39
05/02/20200,08%0,10118,00117,01117,00118,00459K61
04/02/2020-0,08%-0,10117,90118,10116,80118,101M79
03/02/20200,03%0,03118,00117,00116,90118,50333K61
31/01/2020-0,03%-0,03117,97115,75115,75117,97664K42
30/01/20200,14%0,16118,00118,00114,50119,793M259
29/01/2020-0,01%-0,01117,84118,00117,81118,00481K60
28/01/20200,03%0,04117,85118,00117,81118,00700K553
27/01/2020-0,16%-0,19117,81117,75117,75118,39668K568
24/01/20200,85%1,00118,00118,25117,10119,95781K87
23/01/2020-2,08%-2,48117,00119,50116,90119,502M736
22/01/2020-1,26%-1,52119,48120,99119,42120,99900K46
21/01/20201,17%1,40121,00119,60119,60121,00452K37
20/01/2020-0,06%-0,07119,60119,69118,91119,70627K29
17/01/2020-0,02%-0,02119,67119,48119,39119,67695K28
16/01/20201,65%1,94119,69118,75118,75119,99575K252
15/01/2020-1,13%-1,35117,75117,17117,01119,50673K245
14/01/20200,76%0,90119,10118,20117,16119,15258K41
13/01/20200,60%0,70118,20117,85116,90118,30590K49
10/01/2020-0,47%-0,55117,50118,50116,99119,501M220
09/01/2020-0,53%-0,63118,05119,01118,05119,20510K136
08/01/20200,19%0,23118,68118,69118,45118,981M58
07/01/20200,30%0,35118,45118,10118,08119,001M142
06/01/20200,94%1,10118,10117,04117,04118,502M232
03/01/2020-1,10%-1,30117,00118,05115,60118,901M150
02/01/2020-0,17%-0,20118,30117,67117,67118,30221K27
30/12/20190,17%0,20118,50118,50118,00118,50380K31
27/12/2019-0,60%-0,71118,30118,20118,20119,00473K47
26/12/20191,72%2,01119,01117,00116,80119,01798K68
23/12/20190,17%0,20117,00116,90116,50117,20889K283
20/12/20190,00%0,00116,80116,86115,60116,86756K144
19/12/20191,34%1,55116,80115,01115,01116,801M195
18/12/2019-0,39%-0,45115,25115,80115,00115,802M245
17/12/2019-1,08%-1,26115,70116,95115,00117,182M249
16/12/20190,00%0,00116,96116,95116,50116,96290K119
13/12/2019-0,03%-0,04116,96117,00114,50117,001M246
12/12/20190,63%0,73117,00116,98116,29117,192M159
11/12/2019-2,82%-3,38116,27119,65116,20119,651M410
10/12/20191,74%2,05119,65117,00117,00119,701M144
09/12/20191,38%1,60117,60116,01116,01117,80556K72
06/12/20192,87%3,24116,00112,89112,89116,962M269
05/12/20190,68%0,76112,76112,20112,20115,00800K170
04/12/2019-2,01%-2,30112,00114,60112,00115,00903K203
03/12/2019-1,47%-1,70114,30116,00113,00116,00467K131
02/12/2019-2,52%-3,00116,00118,62116,00118,62482K119
29/11/2019-0,42%-0,50119,00119,50119,00119,50300K31
28/11/20190,18%0,21119,50119,25118,81119,5098K38
27/11/20190,37%0,44119,29119,19118,85119,50362K39
26/11/20191,28%1,50118,85118,00118,00119,25844K105
25/11/2019-2,20%-2,64117,35119,99117,35119,99282K87
22/11/20193,45%4,00119,99115,99115,99120,001M139
21/11/20190,34%0,39115,99115,50115,35115,99338K119
19/11/20190,11%0,13115,60115,47114,80115,69360K162
18/11/20190,85%0,97115,47114,76114,51115,50146K58
14/11/2019--114,50114,50114,15115,74528K170


*exoneração de responsabilidade


compartilhe o ibovX
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos



© 2017 ibovX
Todos os direitos reservados. (v3.0.0)
www.ibovx.com.br