FII KINEA

KNRI11
🏛️ brazil →
147.82
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-30 133.59 134.85 133.34 134.18 0.0M
2021-12-29 130.97 135.13 130.51 133.59 0.0M
2021-12-28 126.81 132.39 126.81 131.78 0.0M
2021-12-27 126.26 127.66 126.06 127.43 0.0M
2021-12-23 126.19 126.43 125.91 126.26 0.0M
2021-12-22 125.76 126.43 124.87 125.68 0.0M
2021-12-21 125.75 126.18 124.85 125.77 0.0M
2021-12-20 126.18 126.18 125.30 125.75 0.0M
2021-12-17 124.86 126.53 124.86 126.18 0.0M
2021-12-16 125.44 126.24 124.83 124.84 0.0M
2021-12-15 125.75 125.75 124.84 125.44 0.0M
2021-12-14 126.25 127.10 124.46 125.75 0.0M
2021-12-13 124.54 126.71 124.27 126.33 0.0M
2021-12-10 123.12 125.28 122.75 124.54 0.0M
2021-12-09 123.67 125.76 122.37 123.12 0.0M
2021-12-08 123.88 125.34 123.48 123.67 0.0M
2021-12-07 124.45 125.77 123.79 124.83 0.0M
2021-12-06 122.22 124.83 121.99 123.69 0.0M
2021-12-03 121.56 122.81 121.52 122.22 0.0M
2021-12-02 121.21 121.99 120.57 121.52 0.0M
2021-12-01 120.00 122.94 120.00 121.23 0.0M
2021-11-30 119.97 120.30 118.90 119.96 0.0M
2021-11-29 121.25 121.25 119.84 119.98 0.0M
2021-11-26 121.70 121.70 119.72 120.58 0.0M
2021-11-25 123.13 123.59 121.25 121.70 0.0M
2021-11-24 124.97 125.20 122.38 122.81 0.0M
2021-11-23 125.58 125.95 124.73 124.97 0.0M
2021-11-22 125.48 126.13 124.92 125.95 0.0M
2021-11-19 124.51 125.48 124.51 125.48 0.0M
2021-11-18 125.13 125.44 124.44 125.01 0.0M
2021-11-17 125.06 125.39 123.15 125.13 0.0M
2021-11-16 125.21 125.48 124.59 125.39 0.0M
2021-11-12 126.05 126.10 125.20 125.48 0.0M
2021-11-11 126.42 127.46 125.11 126.11 0.0M
2021-11-10 127.07 127.08 125.67 126.42 0.0M
2021-11-09 125.46 129.70 124.07 127.08 0.0M
2021-11-08 125.16 125.48 124.73 125.46 0.0M
2021-11-05 125.58 126.09 123.60 125.16 0.0M
2021-11-04 125.41 126.02 124.52 125.58 0.0M
2021-11-03 127.27 127.27 125.48 125.48 0.0M
2021-11-01 126.83 128.30 126.28 127.32 0.0M
2021-10-29 128.04 128.60 126.08 126.82 0.0M
2021-10-28 128.42 128.87 127.11 128.04 0.0M
2021-10-27 128.99 129.87 127.27 128.42 0.0M
2021-10-26 131.16 131.30 128.99 129.07 0.0M
2021-10-25 131.60 131.96 130.94 131.16 0.0M
2021-10-22 131.78 132.48 131.21 131.69 0.0M
2021-10-21 133.28 133.37 131.39 132.55 0.0M
2021-10-20 133.58 134.54 133.30 133.49 0.0M
2021-10-19 134.30 134.49 133.04 133.04 0.0M
2021-10-18 134.59 135.24 132.49 134.57 0.0M
2021-10-15 135.52 135.52 134.59 134.59 0.0M
2021-10-14 136.27 136.45 133.18 135.51 0.0M
2021-10-13 136.04 137.36 135.76 136.27 0.0M
2021-10-11 135.54 137.16 135.52 136.34 0.0M
2021-10-08 135.13 135.80 134.85 135.52 0.0M
2021-10-07 135.05 135.99 134.11 135.09 0.0M
2021-10-06 134.77 136.18 134.47 135.42 0.0M
2021-10-05 134.91 135.34 133.67 134.77 0.0M
2021-10-04 135.52 135.57 132.78 134.83 0.0M
2021-10-01 136.73 137.20 134.40 135.52 0.0M
2021-09-30 135.92 137.86 135.37 136.67 0.0M
2021-09-29 136.09 136.11 134.23 135.28 0.0M
2021-09-28 137.59 138.05 135.30 136.09 0.0M
2021-09-27 134.82 138.06 134.34 137.74 0.1M
2021-09-24 135.27 135.55 133.89 135.14 0.0M
2021-09-23 135.65 136.30 133.89 134.94 0.0M
2021-09-22 135.32 136.39 134.51 135.63 0.0M
2021-09-21 133.16 135.74 132.48 135.74 0.0M
2021-09-20 135.58 135.58 131.18 133.04 0.1M
2021-09-17 130.79 135.88 130.79 135.88 0.6M
2021-09-16 130.58 131.65 129.33 131.13 0.0M
2021-09-15 128.86 130.82 128.50 130.58 0.0M
2021-09-14 125.43 128.96 125.36 128.86 0.1M
2021-09-13 129.47 130.16 124.03 124.97 0.1M
2021-09-10 130.53 131.55 129.60 129.79 0.0M
2021-09-09 131.08 131.92 130.68 131.37 0.1M
2021-09-08 130.84 132.01 130.42 131.14 0.0M
2021-09-06 130.90 131.97 130.22 131.42 0.0M
2021-09-03 131.28 131.44 130.72 131.30 0.0M
2021-09-02 131.09 131.56 130.15 131.28 0.0M
2021-09-01 131.49 131.97 129.47 131.25 0.0M
2021-08-31 130.88 131.94 130.88 131.50 0.0M
2021-08-30 130.03 131.20 130.03 130.88 0.0M
2021-08-27 129.96 131.15 127.21 130.03 0.0M
2021-08-26 129.09 131.23 129.08 130.60 0.0M
2021-08-25 128.90 130.32 126.86 129.09 0.1M
2021-08-24 128.57 131.23 125.89 129.86 0.1M
2021-08-23 123.29 129.29 123.29 128.79 0.1M
2021-08-20 121.12 123.49 121.08 123.29 0.0M
2021-08-19 122.77 122.89 119.69 121.45 0.0M
2021-08-18 122.82 123.00 122.12 122.99 0.0M
2021-08-17 123.53 123.53 122.09 122.95 0.0M
2021-08-16 123.94 124.22 122.21 123.55 0.0M
2021-08-13 125.05 125.59 123.43 123.48 0.0M
2021-08-12 124.32 124.87 123.06 124.87 0.0M
2021-08-11 124.45 124.45 123.76 124.33 0.0M
2021-08-10 125.29 125.29 124.07 124.50 0.0M
2021-08-09 124.91 125.61 124.83 125.29 0.0M
2021-08-06 125.33 127.11 124.87 125.56 0.0M
2021-08-05 127.24 127.24 124.78 124.78 0.0M
2021-08-04 128.01 128.11 127.28 127.30 0.0M
2021-08-03 129.03 129.18 127.37 127.37 0.0M
2021-08-02 129.27 129.48 128.60 128.84 0.0M
2021-07-30 128.65 129.49 128.49 129.20 0.0M
2021-07-29 128.76 128.85 128.27 128.67 0.0M
2021-07-28 128.86 129.03 128.37 128.63 0.0M
2021-07-27 128.86 129.50 128.85 128.86 0.0M
2021-07-26 129.50 129.59 128.00 128.68 0.0M
2021-07-23 129.78 130.46 128.95 128.95 0.0M
2021-07-22 130.24 130.24 128.86 129.67 0.0M
2021-07-21 130.70 131.34 129.80 130.26 0.0M
2021-07-20 130.70 131.48 130.33 130.69 0.0M
2021-07-19 130.70 131.48 130.49 130.72 0.0M
2021-07-16 131.15 132.35 130.70 130.72 0.0M
2021-07-15 131.53 133.34 131.02 131.02 0.0M
2021-07-14 132.11 133.12 130.14 130.79 0.0M
2021-07-13 130.14 132.06 130.14 131.99 0.0M
2021-07-12 127.75 129.95 127.48 129.78 0.0M
2021-07-08 127.64 127.94 127.25 127.94 0.0M
2021-07-07 127.02 127.75 126.89 127.75 0.0M
2021-07-06 127.18 127.75 126.32 126.88 0.0M
2021-07-05 127.48 127.76 126.82 126.82 0.0M
2021-07-02 127.94 128.67 127.02 127.48 0.0M
2021-07-01 127.56 128.37 127.02 127.84 0.0M
2021-06-30 125.70 127.56 125.70 126.94 0.0M
2021-06-29 124.55 127.20 124.55 125.49 0.1M
2021-06-28 122.01 124.77 119.07 123.44 0.1M
2021-06-25 125.02 126.38 121.67 121.98 0.1M
2021-06-24 125.65 126.38 125.02 125.56 0.1M
2021-06-23 127.17 127.27 125.56 125.56 0.1M
2021-06-22 128.78 128.83 126.84 127.22 0.1M
2021-06-21 129.13 129.13 128.23 128.36 0.0M
2021-06-18 129.59 129.94 128.74 128.74 0.0M
2021-06-17 129.29 129.91 128.81 129.55 0.0M
2021-06-16 129.81 129.82 129.16 129.29 0.0M
2021-06-15 129.45 129.96 129.11 129.62 0.0M
2021-06-14 129.59 129.95 129.19 129.45 0.0M
2021-06-11 129.04 130.04 129.04 129.92 0.0M
2021-06-10 129.57 129.97 128.90 129.04 0.0M
2021-06-09 129.40 129.77 129.18 129.29 0.0M
2021-06-08 129.80 130.73 129.13 129.40 0.0M
2021-06-07 129.90 130.92 129.42 129.59 0.0M
2021-06-04 130.05 130.67 129.20 129.68 0.0M
2021-06-02 130.37 131.86 129.54 129.63 0.0M
2021-06-01 132.34 132.34 130.05 130.28 0.1M
2021-05-31 130.50 132.16 130.15 130.99 0.0M
2021-05-28 130.32 132.16 129.61 130.58 0.0M
2021-05-27 131.44 132.00 128.88 129.44 0.1M
2021-05-26 132.15 132.16 129.79 129.79 0.0M
2021-05-25 132.34 133.98 131.70 131.97 0.0M
2021-05-24 131.97 132.59 131.70 132.59 0.0M
2021-05-21 132.49 134.24 132.01 132.34 0.0M
2021-05-20 132.60 132.61 131.97 132.04 0.0M
2021-05-19 134.24 134.24 131.96 132.25 0.0M
2021-05-18 134.90 135.77 134.00 134.00 0.0M
2021-05-17 135.81 136.71 134.45 134.71 0.0M
2021-05-14 136.27 137.60 135.62 135.81 0.0M
2021-05-13 137.06 137.89 135.80 135.93 0.0M
2021-05-12 136.71 138.07 136.71 136.92 0.0M
2021-05-11 135.28 136.71 135.28 136.70 0.0M
2021-05-10 134.67 135.77 134.63 135.28 0.0M
2021-05-07 134.83 135.80 134.45 134.53 0.0M
2021-05-06 134.26 134.99 134.21 134.74 0.0M
2021-05-05 135.43 135.57 134.04 134.43 0.0M
2021-05-04 135.53 136.56 135.26 135.43 0.0M
2021-05-03 135.95 136.26 133.36 135.26 0.0M
2021-04-30 135.36 135.62 134.38 135.31 0.0M
2021-04-29 137.67 137.88 135.18 135.18 0.1M
2021-04-28 137.41 138.17 137.41 137.69 0.0M
2021-04-27 137.31 138.15 137.12 137.41 0.0M
2021-04-26 136.35 137.90 136.16 137.35 0.0M
2021-04-23 136.25 136.50 135.99 136.35 0.0M
2021-04-22 136.55 136.99 136.09 136.09 0.0M
2021-04-20 136.17 136.52 136.03 136.34 0.0M
2021-04-19 136.82 137.39 135.63 136.16 0.0M
2021-04-16 137.32 137.70 136.04 136.82 0.0M
2021-04-15 137.44 137.76 136.99 137.31 0.0M
2021-04-14 137.00 137.88 136.94 137.44 0.0M
2021-04-13 136.99 138.62 136.64 136.89 0.0M
2021-04-12 136.36 136.99 135.72 136.99 0.0M
2021-04-09 136.63 138.24 135.00 136.24 0.0M
2021-04-08 136.53 137.85 135.99 136.44 0.0M
2021-04-07 134.68 136.99 134.26 136.53 0.0M
2021-04-06 138.00 138.58 133.39 134.72 0.0M
2021-04-05 139.26 139.62 136.12 137.71 0.0M
2021-04-01 138.58 141.52 138.58 139.23 0.0M
2021-03-31 135.48 138.16 135.48 137.93 0.0M
2021-03-30 132.37 135.86 132.31 135.47 0.0M
2021-03-29 130.59 132.55 130.46 132.37 0.0M
2021-03-26 128.71 130.89 128.71 130.46 0.0M
2021-03-25 128.75 129.14 128.43 128.71 0.0M
2021-03-24 130.47 131.22 128.24 128.60 0.0M
2021-03-23 131.29 132.17 130.05 130.05 0.0M
2021-03-22 132.20 132.21 131.00 131.29 0.0M
2021-03-19 133.19 133.21 131.85 132.21 0.0M
2021-03-18 135.16 135.45 131.73 133.19 0.1M
2021-03-17 136.41 136.63 134.66 135.16 0.1M
2021-03-16 137.26 137.26 135.25 136.41 0.0M
2021-03-15 137.72 137.91 137.05 137.05 0.0M
2021-03-12 137.72 138.14 137.41 137.67 0.0M
2021-03-11 137.81 138.18 137.27 137.86 0.0M
2021-03-10 139.04 139.05 137.01 137.81 0.0M
2021-03-09 139.41 139.91 138.76 139.07 0.0M
2021-03-08 139.08 139.62 139.08 139.30 0.0M
2021-03-05 139.59 139.96 139.08 139.08 0.0M
2021-03-04 140.16 140.65 139.58 139.59 0.0M
2021-03-03 140.42 140.65 139.98 140.16 0.0M
2021-03-02 142.00 142.55 140.43 140.66 0.0M
2021-03-01 142.94 142.94 141.79 142.00 0.0M
2021-02-26 141.98 142.34 141.80 142.33 0.0M
2021-02-25 142.34 142.55 141.64 141.98 0.0M
2021-02-24 141.91 142.34 141.63 142.20 0.0M
2021-02-23 142.53 142.97 141.50 141.91 0.0M
2021-02-22 142.65 142.86 141.62 142.20 0.0M
2021-02-19 142.79 143.41 142.74 143.14 0.0M
2021-02-18 143.78 143.78 142.79 142.80 0.0M
2021-02-17 143.77 144.33 142.97 143.88 0.0M
2021-02-12 142.79 143.85 142.56 143.77 0.0M
2021-02-11 142.44 144.49 142.10 142.74 0.0M
2021-02-10 142.19 142.74 141.98 142.42 0.0M
2021-02-09 142.31 142.45 142.16 142.19 0.0M
2021-02-08 142.69 142.70 142.26 142.45 0.0M
2021-02-05 142.33 142.86 142.07 142.52 0.0M
2021-02-04 142.55 143.18 141.89 141.89 0.0M
2021-02-03 143.46 143.86 142.45 142.54 0.0M
2021-02-02 142.41 143.69 142.41 143.68 0.0M
2021-02-01 143.69 143.69 142.30 142.57 0.0M
2021-01-29 142.74 143.16 140.58 143.07 0.0M
2021-01-28 142.04 143.13 141.90 142.74 0.0M
2021-01-27 142.49 143.01 141.83 142.08 0.0M
2021-01-26 142.09 143.24 141.90 142.49 0.0M
2021-01-22 142.88 142.89 141.90 142.09 0.0M
2021-01-21 143.25 143.25 142.35 142.89 0.0M
2021-01-20 143.25 143.25 142.85 143.25 0.0M
2021-01-19 143.07 143.25 140.86 143.25 0.1M
2021-01-18 143.54 144.54 142.97 143.07 0.0M
2021-01-15 142.80 143.34 142.80 143.34 0.0M
2021-01-14 142.80 143.44 142.80 143.26 0.0M
2021-01-13 143.17 143.43 142.68 142.74 0.0M
2021-01-12 143.27 143.58 142.80 142.80 0.0M
2021-01-11 142.84 143.43 142.36 143.07 0.0M
2021-01-08 143.19 143.29 142.34 142.84 0.0M
2021-01-07 143.10 143.20 142.84 143.20 0.0M
2021-01-06 142.80 143.67 142.39 143.12 0.0M
2021-01-05 144.14 144.58 143.07 143.07 0.0M
2021-01-04 145.31 145.31 142.78 143.85 0.0M