FII KINEA

KNRI11
🏛️ brazil →
147.75
Last Update: 2025-09-29
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
2023-12-28 151.97 153.25 151.51 151.97 0.0M
2023-12-27 151.22 152.34 150.87 151.97 0.0M
2023-12-26 149.60 151.33 149.60 151.23 0.0M
2023-12-22 150.50 151.16 149.30 149.30 0.0M
2023-12-21 148.65 151.39 147.88 150.50 0.0M
2023-12-20 147.48 149.19 147.47 147.88 0.0M
2023-12-19 147.02 147.73 147.02 147.47 0.0M
2023-12-18 147.70 147.79 146.65 147.02 0.0M
2023-12-15 146.92 147.84 146.84 147.84 0.0M
2023-12-14 146.77 147.53 146.53 146.92 0.0M
2023-12-13 146.64 147.10 145.08 146.77 0.0M
2023-12-12 145.59 147.30 145.54 146.64 0.0M
2023-12-11 146.82 146.82 145.59 145.59 0.0M
2023-12-08 146.80 146.83 146.44 146.82 0.0M
2023-12-07 146.73 147.84 146.28 146.83 0.0M
2023-12-06 146.91 147.56 146.37 146.73 0.0M
2023-12-05 145.25 146.91 145.25 146.91 0.0M
2023-12-04 145.09 146.57 145.07 145.25 0.0M
2023-12-01 145.86 147.90 144.45 145.08 0.0M
2023-11-30 145.09 146.42 145.08 145.54 0.0M
2023-11-29 144.99 145.99 144.70 145.00 0.0M
2023-11-28 144.81 145.04 144.48 144.99 0.0M
2023-11-27 146.88 146.88 144.63 144.64 0.0M
2023-11-24 144.76 146.93 144.63 146.91 0.0M
2023-11-23 145.30 145.99 144.53 144.76 0.0M
2023-11-22 147.18 147.57 145.26 145.26 0.0M
2023-11-21 147.35 147.66 146.70 147.66 0.0M
2023-11-20 147.90 147.90 146.99 147.66 0.0M
2023-11-17 147.55 148.24 146.59 147.69 0.0M
2023-11-16 146.91 147.92 146.59 147.56 0.0M
2023-11-14 145.86 147.80 145.85 146.92 0.0M
2023-11-13 146.96 147.82 145.86 145.86 0.0M
2023-11-10 147.71 147.81 146.23 146.96 0.0M
2023-11-09 147.50 148.07 146.74 147.71 0.0M
2023-11-08 147.91 148.60 146.91 147.47 0.0M
2023-11-07 146.13 148.10 146.13 147.91 0.0M
2023-11-06 145.57 146.45 144.17 146.13 0.0M
2023-11-03 143.59 147.54 143.59 145.57 0.0M
2023-11-01 144.79 144.98 143.49 143.83 0.0M
2023-10-31 145.10 145.44 144.08 144.79 0.0M
2023-10-30 145.29 145.53 144.63 144.91 0.0M
2023-10-27 143.77 145.60 143.77 145.30 0.0M
2023-10-26 144.94 145.94 143.37 143.77 0.0M
2023-10-25 144.56 145.98 144.27 145.37 0.0M
2023-10-24 144.04 145.53 143.97 144.47 0.0M
2023-10-23 143.54 144.17 142.81 143.97 0.0M
2023-10-20 142.81 143.67 142.68 143.54 0.0M
2023-10-19 144.17 144.79 142.65 142.81 0.0M
2023-10-18 145.08 145.12 143.73 143.77 0.0M
2023-10-17 146.38 147.24 144.67 145.08 0.0M
2023-10-16 147.80 148.03 145.76 146.38 0.0M
2023-10-13 146.21 148.44 146.21 148.03 0.0M
2023-10-11 144.63 146.55 144.22 145.99 0.0M
2023-10-10 143.04 144.63 142.41 144.63 0.0M
2023-10-09 143.54 144.17 142.36 142.81 0.0M
2023-10-06 144.01 144.81 142.95 143.48 0.0M
2023-10-05 143.99 145.42 143.47 143.70 0.0M
2023-10-04 144.79 146.19 143.72 143.93 0.0M
2023-10-03 145.08 145.99 143.77 144.21 0.0M
2023-10-02 148.24 149.53 144.17 144.81 0.0M
2023-09-29 146.63 148.70 146.63 148.24 0.0M
2023-09-28 146.54 147.26 146.18 146.63 0.0M
2023-09-27 146.62 147.51 146.03 146.56 0.0M
2023-09-26 147.80 148.59 146.00 146.62 0.0M
2023-09-25 147.98 149.49 147.35 148.16 0.0M
2023-09-22 147.69 149.11 147.04 147.85 0.0M
2023-09-21 146.18 148.67 145.97 147.70 0.0M
2023-09-20 148.07 149.15 146.00 146.00 0.0M
2023-09-19 148.76 149.38 147.88 147.98 0.0M
2023-09-18 148.70 149.61 147.96 149.38 0.0M
2023-09-15 146.26 150.64 146.26 150.64 0.0M
2023-09-14 146.82 147.52 145.56 146.26 0.0M
2023-09-13 147.71 148.48 146.49 146.88 0.0M
2023-09-12 147.15 148.24 146.75 147.85 0.0M
2023-09-11 146.49 148.20 146.49 147.15 0.0M
2023-09-09 162.54 162.54 162.54 162.54 0.0M
2023-09-08 146.32 146.81 143.30 146.45 0.0M
2023-09-06 145.33 146.81 144.73 145.80 0.0M
2023-09-05 143.97 145.55 143.30 145.51 0.0M
2023-09-04 144.81 145.52 143.85 144.10 0.0M
2023-09-02 160.68 160.68 160.68 160.68 0.0M
2023-09-01 144.14 145.09 143.48 144.65 0.0M
2023-08-31 142.89 143.70 142.46 143.48 0.0M
2023-08-30 141.04 143.21 140.92 142.44 0.0M
2023-08-29 142.84 143.21 140.68 141.00 0.0M
2023-08-28 141.90 142.84 141.83 142.45 0.0M
2023-08-25 142.56 142.97 141.31 141.90 0.0M
2023-08-24 141.27 142.44 141.17 142.44 0.0M
2023-08-23 140.39 141.27 140.30 141.09 0.0M
2023-08-22 141.52 141.85 139.99 140.39 0.0M
2023-08-21 142.89 143.25 141.10 141.52 0.0M
2023-08-18 142.55 143.26 142.09 142.89 0.0M
2023-08-17 143.46 143.55 142.27 142.55 0.0M
2023-08-16 143.34 143.72 142.90 143.33 0.0M
2023-08-15 142.55 143.34 142.55 143.34 0.0M
2023-08-14 143.01 143.34 141.52 142.55 0.0M
2023-08-11 144.04 144.24 142.77 143.01 0.0M
2023-08-10 145.13 145.58 143.43 144.05 0.0M
2023-08-09 146.83 147.06 144.59 145.04 0.0M
2023-08-08 146.30 147.27 146.30 146.83 0.0M
2023-08-07 145.15 146.30 144.68 146.30 0.0M
2023-08-04 145.00 145.15 144.33 145.15 0.0M
2023-08-03 144.24 145.87 144.24 145.00 0.0M
2023-08-02 144.30 145.11 143.64 143.70 0.0M
2023-08-01 145.04 145.99 143.73 144.59 0.0M
2023-07-31 143.61 145.15 142.94 143.61 0.0M
2023-07-28 143.55 144.63 142.52 143.34 0.0M
2023-07-27 143.56 144.72 143.20 143.38 0.0M
2023-07-26 144.36 145.35 142.85 143.08 0.0M
2023-07-25 144.82 145.60 143.68 144.36 0.0M
2023-07-24 144.14 145.59 144.14 144.75 0.0M
2023-07-21 143.06 144.64 143.06 144.10 0.0M
2023-07-20 142.54 144.26 141.88 142.79 0.0M
2023-07-19 142.77 143.36 141.31 142.54 0.0M
2023-07-18 142.50 143.39 142.48 143.04 0.0M
2023-07-17 142.27 143.21 142.23 142.50 0.0M
2023-07-14 141.77 142.27 141.77 142.27 0.0M
2023-07-13 142.03 142.14 141.47 141.77 0.0M
2023-07-12 141.79 142.13 141.30 142.03 0.0M
2023-07-11 141.56 142.05 141.30 141.96 0.0M
2023-07-10 141.28 142.21 140.81 141.17 0.0M
2023-07-07 140.54 141.46 140.47 141.24 0.0M
2023-07-06 139.98 141.30 139.73 140.63 0.0M
2023-07-05 139.77 140.28 139.35 139.94 0.0M
2023-07-04 139.78 140.27 138.85 139.77 0.0M
2023-07-03 141.30 142.23 137.60 139.63 0.1M
2023-06-30 142.21 142.83 138.95 140.95 0.0M
2023-06-29 140.98 142.84 140.27 141.86 0.0M
2023-06-28 138.93 140.27 138.85 140.27 0.0M
2023-06-27 138.48 139.23 138.48 138.93 0.0M
2023-06-26 138.77 139.39 137.45 138.48 0.0M
2023-06-23 138.49 139.29 137.72 138.85 0.0M
2023-06-22 138.99 139.37 138.16 138.49 0.0M
2023-06-21 138.43 139.30 137.76 138.92 0.0M
2023-06-20 138.38 138.50 137.62 138.43 0.0M
2023-06-19 137.96 138.50 137.62 138.43 0.0M
2023-06-16 137.16 137.97 136.41 137.97 0.0M
2023-06-15 136.98 138.04 136.84 137.16 0.0M
2023-06-14 137.47 137.53 136.40 136.98 0.0M
2023-06-13 136.38 137.62 136.30 137.53 0.0M
2023-06-12 136.22 136.39 135.80 136.38 0.0M
2023-06-09 135.07 136.30 134.98 136.22 0.0M
2023-06-07 134.81 135.81 133.67 134.67 0.0M
2023-06-06 135.58 136.56 134.62 134.69 0.0M
2023-06-05 134.71 135.77 134.71 135.59 0.0M
2023-06-02 133.67 134.80 133.65 134.61 0.0M
2023-06-01 133.30 134.09 131.42 133.67 0.0M
2023-05-31 131.71 134.36 131.70 134.35 0.0M
2023-05-30 131.28 131.84 131.23 131.43 0.0M
2023-05-29 131.07 132.31 130.92 131.27 0.0M
2023-05-26 131.93 133.15 130.85 131.08 0.0M
2023-05-25 132.42 132.42 131.45 131.45 0.0M
2023-05-24 132.64 133.21 132.35 132.59 0.0M
2023-05-23 133.84 134.09 132.33 132.64 0.0M
2023-05-22 134.69 134.69 132.79 133.65 0.0M
2023-05-19 135.94 136.29 134.29 135.06 0.0M
2023-05-18 136.06 136.30 135.35 135.46 0.0M
2023-05-17 135.43 136.28 135.43 135.98 0.0M
2023-05-16 135.40 136.29 134.45 135.41 0.0M
2023-05-15 135.51 136.70 134.10 135.40 0.0M
2023-05-12 133.33 135.68 133.33 135.51 0.0M
2023-05-11 132.74 134.47 131.89 133.83 0.0M
2023-05-10 134.05 134.35 131.45 132.37 0.0M
2023-05-09 132.99 134.33 132.43 134.01 0.0M
2023-05-08 133.08 133.21 130.57 132.99 0.0M
2023-05-06 150.69 150.69 150.69 150.69 0.0M
2023-05-05 132.08 133.15 130.77 132.95 0.0M
2023-05-04 130.42 132.32 129.57 132.21 0.0M
2023-05-03 128.30 130.56 127.92 130.43 0.0M
2023-05-02 128.72 128.80 126.24 128.32 0.0M
2023-04-28 126.95 128.40 126.21 127.96 0.0M
2023-04-27 126.90 127.96 126.03 126.06 0.0M
2023-04-26 126.03 127.52 125.15 127.09 0.0M
2023-04-25 124.04 126.21 124.04 126.21 0.0M
2023-04-24 124.83 125.33 122.85 123.83 0.0M
2023-04-20 125.45 125.67 124.07 124.83 0.0M
2023-04-19 124.30 125.96 123.64 125.68 0.0M
2023-04-18 124.57 124.78 124.04 124.62 0.0M
2023-04-17 124.50 125.82 124.02 124.78 0.0M
2023-04-14 125.33 126.03 122.95 124.50 0.0M
2023-04-13 126.36 126.74 124.46 125.33 0.0M
2023-04-12 122.40 128.66 121.81 126.39 0.0M
2023-04-11 121.92 124.02 121.81 122.27 0.0M
2023-04-10 120.95 121.83 120.92 121.81 0.0M
2023-04-06 120.95 121.48 120.52 120.95 0.0M
2023-04-05 120.71 121.21 120.23 120.95 0.0M
2023-04-04 120.62 121.38 120.01 120.72 0.0M
2023-04-03 120.78 121.83 120.07 120.62 0.0M
2023-03-31 119.38 120.41 119.38 120.01 0.0M
2023-03-30 118.99 119.80 118.38 119.38 0.0M
2023-03-29 118.47 119.67 118.47 119.00 0.0M
2023-03-28 117.94 119.16 117.57 118.46 0.0M
2023-03-27 117.23 118.38 117.11 117.94 0.0M
2023-03-24 117.21 117.42 116.94 117.24 0.0M
2023-03-23 117.18 117.41 116.64 117.21 0.0M
2023-03-22 118.09 118.35 117.31 117.42 0.0M
2023-03-21 117.77 118.58 117.67 117.82 0.0M
2023-03-20 118.46 119.02 117.60 117.65 0.0M
2023-03-17 118.41 119.68 118.12 118.12 0.0M
2023-03-16 119.12 120.42 117.94 118.38 0.0M
2023-03-15 119.25 119.73 118.26 119.12 0.0M
2023-03-14 117.45 120.12 117.45 119.80 0.0M
2023-03-13 117.18 118.34 117.18 117.38 0.0M
2023-03-10 118.20 119.22 116.73 117.18 0.0M
2023-03-09 117.86 118.50 117.55 118.20 0.0M
2023-03-08 118.38 118.87 117.94 117.98 0.0M
2023-03-07 118.38 118.86 117.95 118.38 0.0M
2023-03-06 118.80 118.87 117.95 118.08 0.0M
2023-03-03 118.73 118.94 118.36 118.87 0.0M
2023-03-02 118.96 120.10 118.64 118.73 0.0M
2023-03-01 118.94 121.75 118.61 118.81 0.0M
2023-02-28 117.82 120.09 117.82 118.65 0.0M
2023-02-27 118.38 119.20 116.79 117.56 0.0M
2023-02-24 117.99 119.20 117.99 118.37 0.0M
2023-02-23 118.90 119.26 117.57 117.63 0.0M
2023-02-22 119.07 119.37 118.03 118.90 0.0M
2023-02-17 116.26 119.08 116.26 119.08 0.0M
2023-02-16 116.61 117.19 116.26 116.26 0.0M
2023-02-15 116.65 116.71 115.83 116.61 0.0M
2023-02-14 116.61 117.54 116.26 116.65 0.0M
2023-02-13 116.95 117.66 116.61 116.61 0.0M
2023-02-10 117.13 117.34 116.69 116.95 0.0M
2023-02-09 117.89 117.93 117.13 117.13 0.0M
2023-02-08 117.66 118.33 117.46 117.93 0.0M
2023-02-07 118.15 118.41 117.47 117.66 0.0M
2023-02-06 118.47 119.27 117.99 117.99 0.0M
2023-02-03 118.30 119.28 117.68 118.43 0.0M
2023-02-02 118.00 118.98 117.64 118.30 0.0M
2023-02-01 120.01 120.84 117.13 117.68 0.0M
2023-01-31 119.45 120.87 119.37 120.00 0.0M
2023-01-30 119.66 120.80 119.35 119.35 0.0M
2023-01-27 119.95 119.95 119.45 119.66 0.0M
2023-01-26 120.21 120.38 119.49 119.56 0.0M
2023-01-25 119.52 120.21 119.27 120.21 0.0M
2023-01-24 119.25 119.52 118.99 119.52 0.0M
2023-01-23 119.59 120.53 119.02 119.33 0.0M
2023-01-20 119.89 120.47 118.94 119.59 0.0M
2023-01-19 120.27 120.55 119.67 119.89 0.0M
2023-01-18 118.49 120.99 118.48 120.59 0.0M
2023-01-17 119.14 120.04 118.22 118.48 0.0M
2023-01-16 119.18 119.61 118.84 119.14 0.0M
2023-01-13 119.70 120.21 118.49 119.18 0.0M
2023-01-12 120.19 120.86 119.31 119.70 0.0M
2023-01-11 119.83 120.43 117.75 120.19 0.0M
2023-01-10 119.77 119.83 118.96 119.83 0.0M
2023-01-09 117.65 120.20 117.32 119.83 0.0M
2023-01-06 117.92 118.49 117.28 117.65 0.0M
2023-01-05 117.76 119.07 117.38 117.91 0.0M
2023-01-04 118.92 119.35 117.26 117.33 0.0M
2023-01-03 120.05 121.49 119.27 119.35 0.0M
2023-01-02 119.52 121.83 119.52 120.05 0.0M