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
2022-12-29 120.19 120.19 119.09 119.52 0.0M
2022-12-28 117.56 120.19 117.56 120.19 0.0M
2022-12-27 118.67 119.93 117.31 117.48 0.0M
2022-12-26 120.16 121.06 117.99 118.16 0.0M
2022-12-23 119.98 120.89 119.42 120.16 0.0M
2022-12-22 119.14 120.02 118.08 119.98 0.0M
2022-12-21 117.53 120.04 117.48 119.14 0.0M
2022-12-20 115.09 117.86 115.07 117.53 0.0M
2022-12-19 115.74 117.02 115.27 116.37 0.0M
2022-12-16 115.77 117.10 115.74 115.74 0.0M
2022-12-15 116.33 117.05 115.99 116.46 0.0M
2022-12-14 117.49 118.08 115.96 116.34 0.0M
2022-12-13 118.50 119.67 116.80 117.49 0.0M
2022-12-12 118.65 119.29 118.11 118.29 0.0M
2022-12-09 118.94 119.35 118.50 118.65 0.0M
2022-12-08 119.48 120.70 118.76 118.94 0.0M
2022-12-07 121.90 121.90 119.35 119.35 0.0M
2022-12-06 125.08 125.51 122.91 122.91 0.0M
2022-12-05 125.52 125.52 122.93 125.08 0.0M
2022-12-02 123.94 125.52 123.94 125.52 0.0M
2022-12-01 125.69 125.69 123.20 123.86 0.0M
2022-11-30 122.78 125.16 122.78 125.04 0.0M
2022-11-29 121.26 122.89 120.40 122.78 0.0M
2022-11-28 117.80 121.26 117.80 121.26 0.0M
2022-11-25 117.69 118.62 117.14 117.74 0.0M
2022-11-24 118.67 118.92 117.68 117.68 0.0M
2022-11-23 120.79 120.79 119.19 119.22 0.0M
2022-11-22 121.07 121.13 120.65 120.79 0.0M
2022-11-21 121.52 121.52 119.80 121.07 0.0M
2022-11-18 118.31 121.55 118.31 121.55 0.0M
2022-11-17 121.00 121.49 118.23 118.31 0.0M
2022-11-16 121.42 123.30 120.91 121.00 0.0M
2022-11-14 120.98 122.03 120.98 121.42 0.0M
2022-11-11 121.26 122.62 119.96 120.98 0.0M
2022-11-10 123.77 124.29 121.33 121.33 0.0M
2022-11-09 124.87 124.98 123.68 123.77 0.0M
2022-11-08 124.55 125.59 124.55 124.87 0.0M
2022-11-07 124.55 125.59 124.53 124.64 0.0M
2022-11-04 125.16 125.24 124.55 125.17 0.0M
2022-11-03 125.94 126.89 125.42 125.42 0.0M
2022-11-01 127.45 128.00 125.72 125.94 0.0M
2022-10-31 128.43 128.44 126.55 127.23 0.0M
2022-10-28 128.28 128.60 128.26 128.45 0.0M
2022-10-27 128.42 128.52 128.09 128.13 0.0M
2022-10-26 128.61 129.10 128.09 128.44 0.0M
2022-10-25 128.48 129.10 128.09 128.55 0.0M
2022-10-24 130.32 130.32 127.96 128.48 0.0M
2022-10-21 130.76 130.81 129.22 129.73 0.0M
2022-10-20 130.25 130.75 129.69 130.15 0.0M
2022-10-19 129.51 130.82 129.51 130.25 0.0M
2022-10-18 129.81 130.77 127.96 129.51 0.0M
2022-10-17 130.93 131.44 128.26 129.72 0.0M
2022-10-14 130.53 131.12 129.35 130.95 0.0M
2022-10-13 131.14 131.44 130.09 130.54 0.0M
2022-10-11 131.51 131.70 131.02 131.14 0.0M
2022-10-10 130.36 131.51 130.36 131.51 0.0M
2022-10-07 131.32 131.70 129.22 130.37 0.0M
2022-10-06 128.81 131.93 128.79 131.32 0.0M
2022-10-05 128.09 129.55 127.84 128.79 0.0M
2022-10-04 130.03 130.03 127.18 128.17 0.0M
2022-10-03 130.74 131.53 129.98 130.03 0.0M
2022-09-30 129.64 130.75 129.54 130.75 0.0M
2022-09-29 129.53 130.40 129.53 129.80 0.0M
2022-09-28 129.90 130.28 129.46 129.53 0.0M
2022-09-27 129.73 130.36 129.21 129.85 0.0M
2022-09-26 130.35 130.36 129.21 129.73 0.0M
2022-09-23 130.29 130.92 129.64 130.35 0.0M
2022-09-22 131.08 131.08 129.26 130.28 0.0M
2022-09-21 131.77 131.78 130.58 131.08 0.0M
2022-09-20 131.43 132.09 130.29 131.77 0.0M
2022-09-19 131.13 132.11 130.65 131.43 0.0M
2022-09-16 127.94 132.42 127.75 132.42 0.1M
2022-09-15 129.08 129.64 127.37 127.42 0.0M
2022-09-14 129.53 129.81 128.41 128.88 0.0M
2022-09-13 130.07 130.07 129.21 129.52 0.0M
2022-09-12 130.49 131.21 129.21 130.07 0.0M
2022-09-09 129.96 131.34 129.70 130.41 0.0M
2022-09-08 129.83 130.66 129.56 129.96 0.0M
2022-09-06 130.77 131.35 129.29 129.72 0.0M
2022-09-05 130.30 130.92 129.93 130.83 0.0M
2022-09-02 131.87 131.93 130.87 130.87 0.0M
2022-09-01 132.55 132.55 131.31 131.51 0.0M
2022-08-31 131.69 132.36 131.69 131.87 0.0M
2022-08-30 131.75 131.94 131.30 131.69 0.0M
2022-08-29 130.57 132.03 130.57 131.24 0.0M
2022-08-26 129.59 130.57 129.39 130.52 0.0M
2022-08-25 127.22 129.34 126.81 129.34 0.0M
2022-08-24 127.06 127.27 126.99 127.22 0.0M
2022-08-23 127.31 127.54 126.59 127.06 0.0M
2022-08-22 127.33 127.33 126.37 127.32 0.0M
2022-08-19 127.24 127.83 127.10 127.10 0.0M
2022-08-18 127.19 128.26 127.13 127.13 0.0M
2022-08-17 127.21 127.77 127.05 127.19 0.0M
2022-08-16 128.14 128.20 126.69 127.21 0.0M
2022-08-15 126.28 128.24 125.61 128.24 0.0M
2022-08-12 126.20 126.76 125.95 126.42 0.0M
2022-08-11 122.52 126.37 122.52 125.85 0.1M
2022-08-10 121.37 123.26 121.37 122.52 0.0M
2022-08-09 119.43 121.43 119.36 121.12 0.0M
2022-08-08 119.13 119.90 118.23 119.32 0.0M
2022-08-05 118.61 119.91 118.29 119.09 0.0M
2022-08-04 120.57 120.78 119.34 120.16 0.0M
2022-08-03 120.53 121.04 120.10 120.22 0.0M
2022-08-02 121.08 121.42 120.18 120.53 0.0M
2022-08-01 118.25 121.52 118.05 120.64 0.1M
2022-07-29 117.26 117.99 116.40 117.78 0.0M
2022-07-28 115.84 117.26 115.56 117.26 0.0M
2022-07-27 115.86 116.37 115.53 115.84 0.0M
2022-07-26 115.54 116.22 114.97 115.86 0.0M
2022-07-25 114.75 115.97 114.67 115.54 0.0M
2022-07-22 115.02 115.32 114.57 114.75 0.0M
2022-07-21 115.21 115.91 114.53 114.81 0.0M
2022-07-20 114.76 115.52 114.67 115.20 0.0M
2022-07-19 114.57 115.32 114.46 114.76 0.0M
2022-07-18 114.16 115.43 114.16 114.46 0.0M
2022-07-15 112.55 114.45 112.55 114.16 0.0M
2022-07-14 112.41 112.83 112.34 112.54 0.0M
2022-07-13 112.26 112.60 111.99 112.41 0.0M
2022-07-12 112.10 112.91 111.74 112.00 0.0M
2022-07-11 112.52 112.81 112.01 112.09 0.0M
2022-07-08 112.65 113.08 112.09 112.34 0.0M
2022-07-07 112.26 112.74 111.75 112.58 0.0M
2022-07-06 112.22 112.91 112.09 112.29 0.0M
2022-07-05 112.95 113.12 112.09 112.22 0.0M
2022-07-04 112.63 113.22 112.63 112.91 0.0M
2022-07-01 112.63 112.63 112.21 112.63 0.0M
2022-06-30 112.23 112.66 111.80 112.64 0.0M
2022-06-29 112.31 112.66 112.04 112.23 0.0M
2022-06-28 112.23 112.56 112.06 112.30 0.0M
2022-06-27 112.36 112.69 112.18 112.33 0.0M
2022-06-24 112.36 112.36 111.80 112.23 0.0M
2022-06-23 112.33 112.42 112.07 112.36 0.0M
2022-06-22 112.27 113.03 112.18 112.33 0.0M
2022-06-21 112.36 112.61 111.76 112.28 0.0M
2022-06-20 113.08 113.08 112.27 112.32 0.0M
2022-06-17 112.83 113.08 112.01 113.08 0.0M
2022-06-15 112.66 113.43 112.19 112.78 0.0M
2022-06-14 112.87 113.94 112.28 112.30 0.0M
2022-06-13 113.88 113.94 112.66 112.87 0.0M
2022-06-10 113.32 113.94 113.08 113.88 0.0M
2022-06-09 113.94 114.10 113.08 113.32 0.0M
2022-06-08 113.85 114.27 113.64 114.11 0.0M
2022-06-07 113.95 114.79 113.77 113.77 0.0M
2022-06-06 113.43 114.72 113.36 114.37 0.0M
2022-06-03 113.18 113.46 113.08 113.46 0.0M
2022-06-02 113.89 114.36 113.80 113.80 0.0M
2022-06-01 113.49 114.53 113.49 113.97 0.0M
2022-05-31 113.44 113.59 113.43 113.59 0.0M
2022-05-30 112.67 113.56 112.67 113.44 0.0M
2022-05-27 112.82 113.56 112.22 112.67 0.0M
2022-05-26 113.50 113.56 112.81 112.82 0.0M
2022-05-25 113.23 113.56 112.99 113.08 0.0M
2022-05-24 113.08 113.76 113.08 113.23 0.0M
2022-05-23 113.62 114.48 113.45 114.48 0.0M
2022-05-20 113.95 114.48 113.17 113.41 0.0M
2022-05-19 113.62 114.44 113.20 113.95 0.0M
2022-05-18 113.57 114.48 113.57 113.80 0.0M
2022-05-17 113.64 114.38 113.31 113.65 0.0M
2022-05-16 113.92 115.28 113.18 113.64 0.0M
2022-05-13 113.20 114.37 113.18 113.92 0.0M
2022-05-12 114.31 114.96 112.75 113.20 0.0M
2022-05-11 114.35 115.13 114.14 114.31 0.0M
2022-05-10 114.92 114.92 114.05 114.35 0.0M
2022-05-09 115.18 115.18 114.47 114.92 0.0M
2022-05-06 116.22 117.08 115.18 115.18 0.0M
2022-05-05 115.73 116.51 115.35 116.25 0.0M
2022-05-04 115.44 115.95 114.61 115.79 0.0M
2022-05-03 116.22 116.83 115.35 115.35 0.0M
2022-05-02 118.39 118.80 115.53 115.96 0.0M
2022-04-29 116.89 118.26 116.89 118.01 0.0M
2022-04-28 117.79 118.24 116.84 116.89 0.0M
2022-04-27 117.57 118.26 117.51 117.96 0.0M
2022-04-26 117.66 117.92 117.51 117.57 0.0M
2022-04-25 117.49 118.01 117.24 117.87 0.0M
2022-04-22 117.35 118.52 117.33 117.65 0.0M
2022-04-20 117.91 118.05 117.23 117.33 0.0M
2022-04-19 118.22 118.22 117.49 117.89 0.0M
2022-04-18 118.49 119.65 117.97 118.26 0.0M
2022-04-14 117.44 118.87 117.19 118.49 0.0M
2022-04-13 116.65 118.01 116.64 117.44 0.0M
2022-04-12 116.38 117.75 116.12 116.65 0.0M
2022-04-11 117.01 118.01 115.72 116.11 0.0M
2022-04-08 116.81 117.04 115.53 116.81 0.0M
2022-04-07 116.76 117.66 116.14 116.80 0.0M
2022-04-06 118.14 118.95 116.39 116.76 0.0M
2022-04-05 118.51 119.47 118.01 118.10 0.0M
2022-04-04 118.63 119.82 118.09 118.86 0.0M
2022-04-01 118.27 118.84 118.01 118.63 0.0M
2022-03-31 118.23 118.23 117.02 117.57 0.0M
2022-03-30 117.39 118.15 117.10 117.64 0.0M
2022-03-29 117.05 117.81 116.72 117.39 0.0M
2022-03-28 116.78 117.19 116.54 117.05 0.0M
2022-03-25 116.59 117.22 116.59 116.93 0.0M
2022-03-24 116.54 117.92 116.34 116.77 0.0M
2022-03-23 116.52 116.95 115.83 116.77 0.0M
2022-03-22 115.90 116.97 115.60 116.50 0.0M
2022-03-21 115.40 116.54 114.99 116.07 0.0M
2022-03-18 111.40 122.54 110.88 122.54 0.1M
2022-03-17 111.82 111.91 111.29 111.40 0.0M
2022-03-16 111.91 112.66 111.45 111.82 0.0M
2022-03-15 111.82 111.91 111.45 111.91 0.0M
2022-03-14 112.06 112.06 111.55 111.82 0.0M
2022-03-11 111.82 112.11 111.79 112.08 0.0M
2022-03-10 111.65 112.08 111.44 111.48 0.0M
2022-03-09 111.91 111.92 111.42 111.65 0.0M
2022-03-08 112.47 112.89 111.61 111.91 0.0M
2022-03-07 113.08 113.32 112.47 112.47 0.0M
2022-03-04 112.54 113.50 112.54 113.08 0.0M
2022-03-03 126.47 127.11 126.41 126.41 0.0M
2022-03-02 127.97 129.07 126.70 126.92 0.0M
2022-02-25 124.51 127.33 124.51 127.19 0.0M
2022-02-24 126.37 126.37 124.46 124.46 0.0M
2022-02-23 126.63 127.30 126.34 126.54 0.0M
2022-02-22 127.09 127.57 126.45 126.63 0.0M
2022-02-21 128.29 129.01 127.00 127.09 0.0M
2022-02-18 128.29 128.76 127.54 128.29 0.0M
2022-02-17 129.00 129.24 128.05 128.38 0.0M
2022-02-16 129.22 129.72 128.87 129.00 0.0M
2022-02-15 130.17 130.17 128.53 129.22 0.0M
2022-02-14 128.95 129.72 128.77 129.44 0.0M
2022-02-11 129.01 129.71 128.45 128.96 0.0M
2022-02-10 129.01 129.72 128.29 128.94 0.0M
2022-02-09 129.83 130.20 128.77 128.77 0.0M
2022-02-08 129.48 130.44 129.48 129.83 0.0M
2022-02-07 128.23 129.68 127.26 129.48 0.0M
2022-02-04 127.11 128.45 126.56 128.23 0.0M
2022-02-03 126.47 127.26 125.88 127.11 0.0M
2022-02-02 126.15 127.45 125.51 126.48 0.0M
2022-02-01 127.02 127.89 125.51 125.63 0.0M
2022-01-31 126.08 127.40 125.80 127.03 0.0M
2022-01-28 126.21 126.56 125.18 126.02 0.0M
2022-01-27 126.31 127.93 125.73 126.44 0.1M
2022-01-26 127.08 128.38 126.17 126.55 0.1M
2022-01-25 129.03 130.43 127.03 127.51 0.1M
2022-01-24 130.17 132.56 128.12 128.47 0.1M
2022-01-21 130.10 130.84 129.41 130.09 0.0M
2022-01-20 129.81 130.70 129.04 130.10 0.0M
2022-01-19 129.86 131.22 128.22 129.91 0.1M
2022-01-18 129.22 130.26 128.50 129.60 0.0M
2022-01-17 128.22 130.35 128.12 129.55 0.0M
2022-01-14 127.20 130.26 127.20 128.12 0.0M
2022-01-13 127.25 128.23 126.71 127.20 0.0M
2022-01-12 127.68 128.91 126.66 127.25 0.0M
2022-01-11 128.47 130.77 126.72 127.91 0.0M
2022-01-10 127.08 131.30 127.03 127.97 0.0M
2022-01-07 128.22 128.84 126.24 127.06 0.0M
2022-01-06 128.21 130.63 126.13 127.42 0.0M
2022-01-05 128.03 130.74 127.04 127.70 0.0M
2022-01-04 130.27 135.02 127.53 127.58 0.0M
2022-01-03 134.41 135.02 129.17 130.27 0.0M