Cotação atual, histórico e gráfico do papel: KNHY11
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candlestick | linear | OHLC (MM10 MM20)
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 15/02/2019 | -1,53% | -1,68 | 108,32 | 110,00 | 108,01 | 110,00 | 68K | 14 |
| 14/02/2019 | 0,45% | 0,49 | 110,00 | 108,01 | 108,01 | 110,00 | 28K | 9 |
| 13/02/2019 | -0,45% | -0,49 | 109,51 | 109,51 | 109,50 | 109,99 | 13K | 7 |
| 12/02/2019 | 0,64% | 0,70 | 110,00 | 108,10 | 108,02 | 110,00 | 128K | 23 |
| 11/02/2019 | 0,28% | 0,30 | 109,30 | 108,02 | 108,02 | 110,00 | 563K | 41 |
| 08/02/2019 | -0,37% | -0,40 | 109,00 | 109,39 | 109,00 | 109,39 | 11K | 6 |
| 07/02/2019 | -0,10% | -0,11 | 109,40 | 109,51 | 109,01 | 109,51 | 15K | 5 |
| 06/02/2019 | -0,24% | -0,26 | 109,51 | 110,00 | 109,00 | 110,00 | 66K | 8 |
| 05/02/2019 | -0,21% | -0,23 | 109,77 | 110,00 | 108,00 | 110,00 | 112K | 20 |
| 04/02/2019 | 0,00% | 0,00 | 110,00 | 110,00 | 109,99 | 110,00 | 20K | 6 |
| 01/02/2019 | 0,02% | 0,02 | 110,00 | 110,22 | 110,00 | 110,22 | 48K | 6 |
| 31/01/2019 | 1,89% | 2,04 | 109,98 | 107,95 | 107,94 | 109,98 | 26K | 9 |
| 30/01/2019 | -0,15% | -0,16 | 107,94 | 108,01 | 107,92 | 108,01 | 11K | 5 |
| 29/01/2019 | -1,28% | -1,40 | 108,10 | 110,00 | 108,10 | 110,00 | 33K | 10 |
| 28/01/2019 | 1,38% | 1,49 | 109,50 | 108,01 | 108,00 | 110,00 | 157K | 22 |
| 24/01/2019 | -0,02% | -0,02 | 108,01 | 108,10 | 108,01 | 108,57 | 18K | 9 |
| 23/01/2019 | -0,89% | -0,97 | 108,03 | 108,01 | 108,01 | 108,03 | 6K | 5 |
| 22/01/2019 | 0,00% | 0,00 | 109,00 | 108,50 | 108,49 | 109,00 | 36K | 5 |
| 21/01/2019 | -0,46% | -0,50 | 109,00 | 109,98 | 108,50 | 109,98 | 4K | 7 |
| 18/01/2019 | -0,45% | -0,50 | 109,50 | 109,01 | 109,00 | 109,50 | 2K | 7 |
| 17/01/2019 | 0,92% | 1,00 | 110,00 | 109,01 | 109,01 | 110,00 | 23K | 5 |
| 16/01/2019 | -0,02% | -0,02 | 109,00 | 109,01 | 109,00 | 110,00 | 3K | 4 |
| 15/01/2019 | -0,26% | -0,28 | 109,02 | 109,00 | 109,00 | 109,02 | 1K | 3 |
| 14/01/2019 | 1,11% | 1,20 | 109,30 | 108,00 | 108,00 | 109,30 | 74K | 11 |
| 11/01/2019 | -1,32% | -1,45 | 108,10 | 111,99 | 108,10 | 111,99 | 102K | 19 |
| 10/01/2019 | 1,44% | 1,55 | 109,55 | 108,00 | 108,00 | 109,55 | 27K | 8 |
| 09/01/2019 | -1,46% | -1,60 | 108,00 | 108,50 | 108,00 | 109,14 | 48K | 20 |
| 08/01/2019 | 0,55% | 0,60 | 109,60 | 109,34 | 108,90 | 113,50 | 233K | 34 |
| 07/01/2019 | -0,46% | -0,50 | 109,00 | 109,50 | 108,50 | 110,24 | 47K | 14 |
| 04/01/2019 | -0,10% | -0,11 | 109,50 | 109,61 | 109,50 | 109,61 | 18K | 4 |
| 03/01/2019 | -0,35% | -0,39 | 109,61 | 110,00 | 109,61 | 110,00 | 34K | 7 |
| 02/01/2019 | 0,00% | 0,00 | 110,00 | 109,60 | 109,60 | 110,55 | 40K | 8 |
| 28/12/2018 | 0,46% | 0,50 | 110,00 | 109,99 | 109,99 | 110,00 | 4K | 3 |
| 27/12/2018 | -0,45% | -0,50 | 109,50 | 110,00 | 109,50 | 110,00 | 1M | 130 |
| 26/12/2018 | 0,69% | 0,75 | 110,00 | 109,50 | 108,50 | 110,00 | 1M | 49 |
| 21/12/2018 | 0,00% | 0,00 | 109,25 | 109,45 | 109,25 | 109,50 | 123K | 9 |
| 20/12/2018 | 0,46% | 0,50 | 109,25 | 108,53 | 108,53 | 110,50 | 296K | 23 |
| 19/12/2018 | -0,23% | -0,25 | 108,75 | 108,51 | 108,51 | 109,35 | 110K | 11 |
| 18/12/2018 | 1,14% | 1,23 | 109,00 | 107,50 | 107,50 | 109,90 | 500K | 63 |
| 17/12/2018 | -0,21% | -0,23 | 107,77 | 107,76 | 107,50 | 107,77 | 5K | 8 |
| 14/12/2018 | 0,47% | 0,50 | 108,00 | 107,50 | 107,50 | 108,00 | 9K | 4 |
| 13/12/2018 | -0,46% | -0,50 | 107,50 | 107,51 | 107,50 | 107,51 | 2K | 3 |
| 12/12/2018 | -0,46% | -0,50 | 108,00 | 108,49 | 108,00 | 108,49 | 44K | 8 |
| 11/12/2018 | 0,00% | 0,00 | 108,50 | 108,49 | 108,00 | 108,50 | 200K | 6 |
| 10/12/2018 | 0,93% | 1,00 | 108,50 | 108,00 | 108,00 | 108,50 | 167K | 5 |
| 07/12/2018 | 0,94% | 1,00 | 107,50 | 106,61 | 106,61 | 107,50 | 30K | 6 |
| 06/12/2018 | 0,47% | 0,50 | 106,50 | 105,94 | 105,94 | 106,50 | 17K | 6 |
| 05/12/2018 | 0,45% | 0,48 | 106,00 | 105,52 | 105,00 | 106,00 | 314K | 44 |
| 04/12/2018 | -0,45% | -0,48 | 105,52 | 106,00 | 105,52 | 106,00 | 53K | 13 |
| 03/12/2018 | -1,40% | -1,50 | 106,00 | 106,76 | 106,00 | 106,85 | 37K | 18 |
| 30/11/2018 | -0,28% | -0,30 | 107,50 | 107,51 | 107,50 | 107,95 | 305K | 10 |
| 29/11/2018 | -0,19% | -0,20 | 107,80 | 107,00 | 106,62 | 107,80 | 3K | 6 |
| 28/11/2018 | -1,05% | -1,15 | 108,00 | 109,99 | 108,00 | 109,99 | 35K | 7 |
| 27/11/2018 | -0,09% | -0,10 | 109,15 | 109,99 | 109,15 | 109,99 | 101K | 6 |
| 26/11/2018 | 0,23% | 0,25 | 109,25 | 109,24 | 109,24 | 109,25 | 7K | 5 |
| 23/11/2018 | -0,91% | -1,00 | 109,00 | 109,00 | 108,49 | 109,06 | 358K | 34 |
| 22/11/2018 | 0,00% | 0,00 | 110,00 | 110,00 | 109,00 | 110,00 | 37K | 13 |
| 21/11/2018 | 0,92% | 1,00 | 110,00 | 110,00 | 109,99 | 110,00 | 354K | 38 |
| 19/11/2018 | -0,55% | -0,60 | 109,00 | 109,00 | 109,00 | 110,00 | 27K | 12 |
| 16/11/2018 | -0,36% | -0,40 | 109,60 | 109,99 | 109,24 | 109,99 | 56K | 8 |
| 14/11/2018 | 0,46% | 0,50 | 110,00 | 110,50 | 109,00 | 110,50 | 468K | 195 |
| 13/11/2018 | -1,35% | -1,50 | 109,50 | 111,00 | 108,77 | 111,00 | 23K | 10 |
| 12/11/2018 | 4,72% | 5,00 | 111,00 | 106,00 | 106,00 | 113,00 | 766K | 48 |
| 09/11/2018 | -0,93% | -1,00 | 106,00 | 106,00 | 106,00 | 106,99 | 51K | 8 |
| 08/11/2018 | -0,93% | -1,00 | 107,00 | 106,00 | 106,00 | 107,25 | 337K | 17 |
| 07/11/2018 | 1,79% | 1,90 | 108,00 | 106,00 | 106,00 | 108,40 | 65K | 9 |
| 06/11/2018 | 0,56% | 0,59 | 106,10 | 105,51 | 105,51 | 106,15 | 27K | 5 |
| 05/11/2018 | 0,68% | 0,71 | 105,51 | 104,80 | 104,80 | 105,51 | 12K | 4 |
| 01/11/2018 | 0,29% | 0,30 | 104,80 | 104,50 | 104,45 | 104,80 | 292K | 19 |
| 31/10/2018 | -1,79% | -1,91 | 104,50 | 107,00 | 103,90 | 107,00 | 390K | 31 |
| 30/10/2018 | 0,38% | 0,40 | 106,41 | 106,45 | 106,41 | 106,45 | 6K | 2 |
| 29/10/2018 | -0,01% | -0,01 | 106,01 | 106,47 | 106,01 | 106,47 | 282K | 19 |
| 26/10/2018 | 0,01% | 0,01 | 106,02 | 106,40 | 106,01 | 106,40 | 112K | 9 |
| 25/10/2018 | -0,27% | -0,29 | 106,01 | 106,30 | 106,01 | 107,00 | 111K | 6 |
| 24/10/2018 | 1,29% | 1,35 | 106,30 | 104,10 | 104,10 | 106,30 | 172K | 16 |
| 23/10/2018 | 0,43% | 0,45 | 104,95 | 104,49 | 104,10 | 105,00 | 330K | 20 |
| 22/10/2018 | 0,01% | 0,01 | 104,50 | 104,49 | 104,10 | 104,50 | 75K | 15 |
| 19/10/2018 | -0,01% | -0,01 | 104,49 | 104,50 | 104,04 | 104,50 | 250K | 17 |
| 18/10/2018 | 0,00% | 0,00 | 104,50 | 104,01 | 104,01 | 104,50 | 7K | 6 |
| 17/10/2018 | 0,00% | 0,00 | 104,50 | 103,91 | 103,90 | 104,50 | 30K | 15 |
| 16/10/2018 | 0,00% | 0,00 | 104,50 | 103,80 | 103,50 | 104,50 | 156K | 12 |
| 15/10/2018 | 0,00% | 0,00 | 104,50 | 104,49 | 104,49 | 104,50 | 24K | 9 |
| 11/10/2018 | -0,09% | -0,09 | 104,50 | 104,02 | 104,02 | 104,50 | 7K | 5 |
| 10/10/2018 | 0,22% | 0,23 | 104,59 | 104,36 | 104,30 | 104,65 | 141K | 84 |
| 09/10/2018 | -0,32% | -0,33 | 104,36 | 104,79 | 104,30 | 104,79 | 100K | 34 |
| 08/10/2018 | 0,18% | 0,19 | 104,69 | 104,69 | 104,00 | 104,69 | 23K | 8 |
| 05/10/2018 | 0,82% | 0,85 | 104,50 | 103,71 | 103,71 | 104,55 | 66K | 30 |
| 04/10/2018 | -0,48% | -0,50 | 103,65 | 103,06 | 103,06 | 104,19 | 46K | 17 |
| 03/10/2018 | 1,12% | 1,15 | 104,15 | 103,00 | 102,80 | 104,80 | 44K | 24 |
| 02/10/2018 | 1,35% | 1,37 | 103,00 | 101,64 | 101,64 | 103,00 | 200K | 48 |
| 01/10/2018 | -1,33% | -1,37 | 101,63 | 102,01 | 101,63 | 102,20 | 155K | 15 |
| 28/09/2018 | -1,15% | -1,20 | 103,00 | 103,49 | 102,02 | 103,50 | 975K | 177 |
| 27/09/2018 | 0,42% | 0,44 | 104,20 | 103,91 | 103,91 | 104,25 | 40K | 22 |
Date,Open,High,Low,Close,Volume
15-Feb-19,110.00,110.00,108.01,108.32,67970
14-Feb-19,108.01,110.00,108.01,110.00,27624
13-Feb-19,109.51,109.99,109.50,109.51,13364
12-Feb-19,108.10,110.00,108.02,110.00,127765
11-Feb-19,108.02,110.00,108.02,109.30,563392
08-Feb-19,109.39,109.39,109.00,109.00,10917
07-Feb-19,109.51,109.51,109.01,109.40,15096
06-Feb-19,110.00,110.00,109.00,109.51,65543
05-Feb-19,110.00,110.00,108.00,109.77,111736
04-Feb-19,110.00,110.00,109.99,110.00,20349
01-Feb-19,110.22,110.22,110.00,110.00,48427
31-Jan-19,107.95,109.98,107.94,109.98,26306
30-Jan-19,108.01,108.01,107.92,107.94,11331
29-Jan-19,110.00,110.00,108.10,108.10,32780
28-Jan-19,108.01,110.00,108.00,109.50,156871
24-Jan-19,108.10,108.57,108.01,108.01,17632
23-Jan-19,108.01,108.03,108.01,108.03,5833
22-Jan-19,108.50,109.00,108.49,109.00,35854
21-Jan-19,109.98,109.98,108.50,109.00,3940
18-Jan-19,109.01,109.50,109.00,109.50,1747
17-Jan-19,109.01,110.00,109.01,110.00,23094
16-Jan-19,109.01,110.00,109.00,109.00,2835
15-Jan-19,109.00,109.02,109.00,109.02,1308
14-Jan-19,108.00,109.30,108.00,109.30,74325
11-Jan-19,111.99,111.99,108.10,108.10,101720
10-Jan-19,108.00,109.55,108.00,109.55,26821
09-Jan-19,108.50,109.14,108.00,108.00,48358
08-Jan-19,109.34,113.50,108.90,109.60,232742
07-Jan-19,109.50,110.24,108.50,109.00,47290
04-Jan-19,109.61,109.61,109.50,109.50,17531
03-Jan-19,110.00,110.00,109.61,109.61,34122
02-Jan-19,109.60,110.55,109.60,110.00,39641
28-Dec-18,109.99,110.00,109.99,110.00,3739
27-Dec-18,110.00,110.00,109.50,109.50,1358348
26-Dec-18,109.50,110.00,108.50,110.00,1071865
21-Dec-18,109.45,109.50,109.25,109.25,123480
20-Dec-18,108.53,110.50,108.53,109.25,296429
19-Dec-18,108.51,109.35,108.51,108.75,110192
18-Dec-18,107.50,109.90,107.50,109.00,500220
17-Dec-18,107.76,107.77,107.50,107.77,4844
14-Dec-18,107.50,108.00,107.50,108.00,9174
13-Dec-18,107.51,107.51,107.50,107.50,2150
12-Dec-18,108.49,108.49,108.00,108.00,44447
11-Dec-18,108.49,108.50,108.00,108.50,199853
10-Dec-18,108.00,108.50,108.00,108.50,167104
07-Dec-18,106.61,107.50,106.61,107.50,30326
06-Dec-18,105.94,106.50,105.94,106.50,16539
05-Dec-18,105.52,106.00,105.00,106.00,313596
04-Dec-18,106.00,106.00,105.52,105.52,52995
03-Dec-18,106.76,106.85,106.00,106.00,36609
30-Nov-18,107.51,107.95,107.50,107.50,304549
29-Nov-18,107.00,107.80,106.62,107.80,3016
28-Nov-18,109.99,109.99,108.00,108.00,34769
27-Nov-18,109.99,109.99,109.15,109.15,101101
26-Nov-18,109.24,109.25,109.24,109.25,6882
23-Nov-18,109.00,109.06,108.49,109.00,358417
22-Nov-18,110.00,110.00,109.00,110.00,37169
21-Nov-18,110.00,110.00,109.99,110.00,353649
19-Nov-18,109.00,110.00,109.00,109.00,26805
16-Nov-18,109.99,109.99,109.24,109.60,56487
14-Nov-18,110.50,110.50,109.00,110.00,468346
13-Nov-18,111.00,111.00,108.77,109.50,22914
12-Nov-18,106.00,113.00,106.00,111.00,766257
09-Nov-18,106.00,106.99,106.00,106.00,51308
08-Nov-18,106.00,107.25,106.00,107.00,336526
07-Nov-18,106.00,108.40,106.00,108.00,65167
06-Nov-18,105.51,106.15,105.51,106.10,26723
05-Nov-18,104.80,105.51,104.80,105.51,12437
01-Nov-18,104.50,104.80,104.45,104.80,292019
31-Oct-18,107.00,107.00,103.90,104.50,389578
30-Oct-18,106.45,106.45,106.41,106.41,5854
29-Oct-18,106.47,106.47,106.01,106.01,281932
26-Oct-18,106.40,106.40,106.01,106.02,112294
25-Oct-18,106.30,107.00,106.01,106.01,111374
24-Oct-18,104.10,106.30,104.10,106.30,172212
23-Oct-18,104.49,105.00,104.10,104.95,329788
22-Oct-18,104.49,104.50,104.10,104.50,75129
19-Oct-18,104.50,104.50,104.04,104.49,250325
18-Oct-18,104.01,104.50,104.01,104.50,7309
17-Oct-18,103.91,104.50,103.90,104.50,29658
16-Oct-18,103.80,104.50,103.50,104.50,155789
15-Oct-18,104.49,104.50,104.49,104.50,24033
11-Oct-18,104.02,104.50,104.02,104.50,7078
10-Oct-18,104.36,104.65,104.30,104.59,140767
09-Oct-18,104.79,104.79,104.30,104.36,99588
08-Oct-18,104.69,104.69,104.00,104.69,22506
05-Oct-18,103.71,104.55,103.71,104.50,65504
04-Oct-18,103.06,104.19,103.06,103.65,45810
03-Oct-18,103.00,104.80,102.80,104.15,44158
02-Oct-18,101.64,103.00,101.64,103.00,200139
01-Oct-18,102.01,102.20,101.63,101.63,155348
28-Sep-18,103.49,103.50,102.02,103.00,975020
27-Sep-18,103.91,104.25,103.91,104.20,40076
26-Sep-18,104.48,104.48,103.76,103.76,40076
25-Sep-18,104.50,104.50,104.20,104.48,40076
24-Sep-18,104.21,105.00,104.21,104.50,40076
21-Sep-18,104.21,104.79,104.05,104.22,40076
20-Sep-18,106.00,106.64,104.00,104.16,40076
19-Sep-18,107.49,107.49,106.40,106.50,40076
18-Sep-18,106.74,106.92,105.50,106.92,40076
17-Sep-18,106.70,106.70,105.76,106.10,40076
14-Sep-18,105.99,107.99,105.99,106.00,40076
13-Sep-18,106.90,106.90,105.41,105.41,40076
12-Sep-18,106.80,106.80,105.60,106.19,40076
11-Sep-18,105.99,106.50,105.61,106.50,40076
10-Sep-18,106.51,107.00,106.00,106.00,40076
06-Sep-18,105.98,106.90,105.71,106.60,40076
05-Sep-18,106.01,106.01,106.00,106.00,40076
04-Sep-18,108.59,108.59,106.00,106.00,40076
03-Sep-18,106.51,107.50,106.00,107.50,40076
31-Aug-18,107.49,107.50,107.05,107.05,40076
30-Aug-18,106.90,106.90,106.90,106.90,40076
29-Aug-18,107.00,107.00,105.51,106.90,40076
28-Aug-18,106.99,107.00,105.99,105.99,40076
27-Aug-18,105.80,105.80,105.80,105.80,40076
24-Aug-18,105.75,105.75,105.50,105.50,40076
23-Aug-18,106.00,106.00,105.75,105.75,40076
22-Aug-18,105.50,105.50,105.49,105.50,40076
21-Aug-18,105.50,106.00,105.30,105.50,40076
20-Aug-18,105.00,105.50,105.00,105.50,40076
17-Aug-18,105.49,105.50,105.49,105.50,40076
16-Aug-18,105.29,105.50,105.29,105.50,40076
15-Aug-18,105.00,105.50,104.55,105.29,40076
14-Aug-18,104.99,105.00,104.50,104.98,40076
13-Aug-18,105.00,105.00,105.00,105.00,40076
10-Aug-18,101.00,105.00,101.00,103.76,40076
*exoneração de responsabilidade