FII KINEA RI

KNCR11
🏛️ brazil →
104.94
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
2022-12-29 75.68 75.81 75.20 75.81 0.1M
2022-12-28 75.13 75.68 75.05 75.56 0.1M
2022-12-27 74.59 75.27 74.51 75.12 0.1M
2022-12-26 75.27 75.28 74.34 74.37 0.3M
2022-12-23 75.58 75.94 74.75 74.80 0.2M
2022-12-22 75.51 76.05 74.66 75.60 0.2M
2022-12-21 74.92 75.30 74.68 75.20 0.1M
2022-12-20 74.42 74.89 74.13 74.89 0.2M
2022-12-19 74.09 74.75 74.05 74.42 0.1M
2022-12-16 74.50 75.11 73.89 74.13 0.2M
2022-12-15 74.13 75.41 74.13 74.50 0.2M
2022-12-14 75.47 75.62 73.83 74.13 0.2M
2022-12-13 76.16 76.28 75.47 75.47 0.1M
2022-12-12 76.28 76.28 76.06 76.14 0.1M
2022-12-09 76.18 76.27 76.12 76.21 0.0M
2022-12-08 76.20 76.44 76.08 76.10 0.1M
2022-12-07 76.40 76.58 76.04 76.13 0.1M
2022-12-06 78.86 78.93 78.34 78.63 0.1M
2022-12-05 78.70 78.96 78.58 78.86 0.1M
2022-12-02 78.58 78.82 78.43 78.70 0.1M
2022-12-01 78.66 78.97 78.27 78.34 0.1M
2022-11-30 78.55 78.84 78.27 78.33 0.1M
2022-11-29 78.07 78.58 78.07 78.55 0.1M
2022-11-28 78.02 78.37 77.79 78.07 0.1M
2022-11-25 78.24 78.46 77.67 78.02 0.1M
2022-11-24 78.15 78.41 77.81 78.24 0.1M
2022-11-23 77.49 78.37 77.39 78.16 0.2M
2022-11-22 77.54 77.93 77.39 77.49 0.1M
2022-11-21 77.57 77.93 77.37 77.54 0.2M
2022-11-18 77.53 77.94 77.10 77.56 0.1M
2022-11-17 77.73 77.93 76.98 77.43 0.1M
2022-11-16 77.94 78.16 77.64 77.72 0.1M
2022-11-14 78.18 78.25 77.64 77.90 0.1M
2022-11-11 78.19 78.41 77.88 77.89 0.1M
2022-11-10 78.29 78.87 77.87 77.87 0.1M
2022-11-09 78.35 78.64 78.06 78.29 0.1M
2022-11-08 78.18 78.73 78.18 78.35 0.1M
2022-11-07 78.72 78.94 78.18 78.18 0.1M
2022-11-04 78.66 78.92 78.44 78.72 0.1M
2022-11-03 78.26 79.27 78.26 78.59 0.3M
2022-11-01 78.64 78.83 78.18 78.18 0.1M
2022-10-31 78.49 78.61 78.07 78.60 0.1M
2022-10-28 78.21 78.49 78.20 78.49 0.1M
2022-10-27 78.24 78.41 78.10 78.21 0.1M
2022-10-26 78.31 78.49 78.14 78.24 0.1M
2022-10-25 78.47 78.49 78.23 78.31 0.1M
2022-10-24 78.30 78.50 78.10 78.33 0.1M
2022-10-21 78.10 78.49 78.09 78.30 0.1M
2022-10-20 78.09 78.41 77.94 78.23 0.1M
2022-10-19 78.10 78.18 77.82 77.82 0.1M
2022-10-18 78.11 78.30 77.96 78.20 0.1M
2022-10-17 78.25 78.45 77.99 78.09 0.1M
2022-10-14 78.10 78.33 78.10 78.25 0.1M
2022-10-13 78.22 78.49 78.03 78.10 0.1M
2022-10-11 78.14 78.48 78.09 78.22 0.1M
2022-10-10 78.02 78.29 78.02 78.14 0.1M
2022-10-07 77.77 78.10 77.77 78.02 0.1M
2022-10-06 77.79 77.93 77.70 77.77 0.1M
2022-10-05 77.85 77.93 77.70 77.72 0.1M
2022-10-04 78.06 78.10 77.65 77.83 0.1M
2022-10-03 78.20 78.23 77.75 78.01 0.1M
2022-09-30 79.20 79.44 78.78 79.18 0.2M
2022-09-29 78.50 79.18 78.35 79.08 0.1M
2022-09-28 78.39 78.53 78.30 78.46 0.1M
2022-09-27 78.50 78.53 78.03 78.40 0.1M
2022-09-26 78.26 78.50 78.23 78.50 0.1M
2022-09-23 78.33 78.47 77.89 78.13 0.1M
2022-09-22 78.37 78.45 78.16 78.22 0.1M
2022-09-21 78.37 78.49 78.16 78.30 0.1M
2022-09-20 78.37 78.48 78.20 78.45 0.1M
2022-09-19 78.48 78.48 78.09 78.37 0.1M
2022-09-16 77.81 78.48 77.57 78.48 0.2M
2022-09-15 78.64 78.64 77.65 77.68 0.2M
2022-09-14 78.64 78.80 78.40 78.53 0.1M
2022-09-13 78.88 78.88 78.57 78.64 0.1M
2022-09-12 78.98 79.28 78.72 78.88 0.2M
2022-09-09 78.88 78.95 78.72 78.95 0.1M
2022-09-08 78.95 79.24 78.68 78.88 0.1M
2022-09-06 79.11 79.33 78.80 78.95 0.1M
2022-09-05 78.95 79.63 78.74 78.80 0.1M
2022-09-02 79.56 79.86 79.40 79.60 0.1M
2022-09-01 79.84 80.44 79.22 79.33 0.1M
2022-08-31 79.09 79.90 79.09 79.43 0.2M
2022-08-30 79.24 79.32 78.97 79.09 0.1M
2022-08-29 79.32 79.38 79.05 79.17 0.1M
2022-08-26 78.93 79.38 78.89 79.16 0.1M
2022-08-25 79.12 79.24 78.68 78.93 0.1M
2022-08-24 78.81 79.20 78.69 79.12 0.1M
2022-08-23 78.75 79.05 78.66 78.78 0.1M
2022-08-22 78.67 78.75 78.51 78.66 0.1M
2022-08-19 78.60 78.75 78.38 78.67 0.1M
2022-08-18 78.40 78.74 78.40 78.63 0.1M
2022-08-17 78.67 78.85 78.28 78.38 0.1M
2022-08-16 78.42 78.74 78.29 78.60 0.1M
2022-08-15 77.98 78.39 77.98 78.26 0.1M
2022-08-12 77.88 78.27 77.88 77.93 0.1M
2022-08-11 77.97 78.27 77.88 77.88 0.1M
2022-08-10 78.47 78.51 77.93 78.05 0.1M
2022-08-09 78.51 78.51 78.20 78.41 0.1M
2022-08-08 78.19 78.51 78.18 78.50 0.1M
2022-08-05 78.47 78.66 77.97 78.10 0.1M
2022-08-04 79.21 80.13 79.21 79.90 0.1M
2022-08-03 79.40 79.69 79.14 79.18 0.1M
2022-08-02 79.31 79.89 79.25 79.40 0.1M
2022-08-01 80.09 80.72 79.32 79.46 0.2M
2022-07-29 79.66 79.73 79.38 79.55 0.1M
2022-07-28 79.29 79.65 79.13 79.58 0.2M
2022-07-27 79.24 79.51 79.12 79.41 0.1M
2022-07-26 79.20 79.41 79.15 79.20 0.0M
2022-07-25 79.18 79.20 79.01 79.20 0.1M
2022-07-22 79.15 79.20 78.99 79.07 0.1M
2022-07-21 79.18 79.20 78.96 79.16 0.1M
2022-07-20 79.03 79.20 78.63 79.20 0.1M
2022-07-19 79.03 79.03 78.56 79.03 0.1M
2022-07-18 78.81 79.04 78.68 79.03 0.1M
2022-07-15 78.81 78.81 78.58 78.75 0.1M
2022-07-14 78.81 78.81 78.58 78.81 0.0M
2022-07-13 78.73 79.00 78.58 78.85 0.1M
2022-07-12 78.65 79.00 78.53 78.73 0.1M
2022-07-11 78.74 78.81 78.43 78.61 0.1M
2022-07-08 78.68 78.73 78.46 78.64 0.0M
2022-07-07 78.26 78.76 78.19 78.70 0.1M
2022-07-06 78.37 78.40 78.19 78.26 0.0M
2022-07-05 78.18 78.41 78.04 78.37 0.1M
2022-07-04 77.95 78.41 77.60 78.19 0.1M
2022-07-01 78.02 78.59 77.60 77.95 0.2M
2022-06-30 78.38 78.38 77.92 78.35 0.1M
2022-06-29 78.08 78.27 77.89 78.27 0.0M
2022-06-28 77.74 78.26 77.67 78.13 0.1M
2022-06-27 77.77 78.14 77.61 77.67 0.1M
2022-06-24 77.99 77.99 77.70 77.77 0.0M
2022-06-23 77.99 78.00 77.67 77.84 0.0M
2022-06-22 77.61 77.95 77.57 77.92 0.1M
2022-06-21 77.88 77.94 77.54 77.84 0.1M
2022-06-20 77.54 78.00 77.42 77.88 0.1M
2022-06-17 77.68 77.77 77.40 77.54 0.1M
2022-06-15 77.69 77.97 77.42 77.68 0.1M
2022-06-14 78.07 78.30 77.38 77.38 0.1M
2022-06-13 78.15 78.20 77.39 77.98 0.1M
2022-06-10 78.07 78.33 77.97 78.07 0.1M
2022-06-09 78.07 78.37 77.86 78.07 0.1M
2022-06-08 77.27 78.21 77.27 78.07 0.1M
2022-06-07 77.34 77.60 77.04 77.27 0.1M
2022-06-06 77.64 77.82 77.07 77.23 0.1M
2022-06-03 77.30 77.57 77.30 77.45 0.1M
2022-06-02 78.31 78.31 77.93 78.03 0.1M
2022-06-01 78.73 78.73 77.82 78.31 0.1M
2022-05-31 77.92 78.68 77.85 78.68 0.1M
2022-05-30 77.95 78.29 77.69 77.90 0.1M
2022-05-27 77.90 78.10 77.61 77.95 0.0M
2022-05-26 77.68 77.85 77.68 77.74 0.0M
2022-05-25 77.49 77.91 77.46 77.67 0.0M
2022-05-24 77.85 77.91 77.33 77.51 0.1M
2022-05-23 80.07 80.34 79.97 80.22 0.0M
2022-05-20 80.45 80.49 79.77 79.93 0.1M
2022-05-19 79.97 80.44 79.69 80.29 0.1M
2022-05-18 79.81 79.97 79.68 79.82 0.1M
2022-05-17 79.50 79.77 79.34 79.58 0.1M
2022-05-16 79.66 79.81 79.09 79.28 0.1M
2022-05-13 79.88 79.94 79.50 79.66 0.0M
2022-05-12 79.58 79.97 79.50 79.66 0.1M
2022-05-11 79.86 79.97 79.50 79.50 0.1M
2022-05-10 80.01 80.05 79.50 79.86 0.1M
2022-05-09 79.92 80.11 79.73 80.01 0.0M
2022-05-06 79.85 80.12 79.67 79.92 0.0M
2022-05-05 79.96 79.98 79.66 79.89 0.0M
2022-05-04 79.35 79.96 79.35 79.71 0.1M
2022-05-03 79.89 80.11 79.20 79.35 0.1M
2022-05-02 80.10 80.49 79.12 79.49 0.2M
2022-04-29 79.99 80.03 79.56 79.90 0.2M
2022-04-28 80.07 80.07 79.61 79.91 0.1M
2022-04-27 79.92 80.07 79.61 79.92 0.1M
2022-04-26 79.92 79.92 79.50 79.80 0.1M
2022-04-25 79.38 79.92 79.37 79.92 0.1M
2022-04-22 79.46 79.70 79.27 79.68 0.1M
2022-04-20 79.45 79.70 79.09 79.25 0.1M
2022-04-19 80.26 80.26 79.11 79.25 0.2M
2022-04-18 80.11 80.27 79.77 80.15 0.1M
2022-04-14 80.14 80.28 79.52 80.11 0.1M
2022-04-13 79.92 80.13 79.62 79.92 0.1M
2022-04-12 79.64 80.07 79.45 79.90 0.1M
2022-04-11 79.95 80.27 78.76 79.20 0.1M
2022-04-08 79.47 79.97 79.35 79.95 0.1M
2022-04-07 79.50 79.80 79.16 79.33 0.1M
2022-04-06 79.56 79.77 79.37 79.45 0.1M
2022-04-05 79.65 79.92 79.29 79.56 0.1M
2022-04-04 79.13 79.62 79.07 79.52 0.1M
2022-04-01 79.45 79.75 78.51 78.74 0.1M
2022-03-31 78.80 79.02 78.44 78.59 0.1M
2022-03-30 79.28 79.39 78.30 78.51 0.1M
2022-03-29 78.83 79.28 78.76 79.28 0.1M
2022-03-28 78.86 78.97 78.60 78.83 0.1M
2022-03-25 77.77 78.54 77.77 78.54 0.1M
2022-03-24 78.16 78.43 77.69 77.75 0.1M
2022-03-23 77.65 78.16 77.65 78.16 0.0M
2022-03-22 77.91 77.98 77.44 77.65 0.1M
2022-03-21 77.82 78.16 77.34 77.91 0.1M
2022-03-18 77.56 77.77 77.30 77.58 0.1M
2022-03-17 77.54 78.06 76.80 77.31 0.1M
2022-03-16 77.73 78.16 77.24 77.34 0.1M
2022-03-15 76.80 77.58 75.56 77.57 0.2M
2022-03-14 77.40 77.54 76.71 76.79 0.1M
2022-03-11 77.75 78.34 77.06 77.15 0.1M
2022-03-10 77.98 78.26 77.57 77.75 0.1M
2022-03-09 77.54 78.23 77.30 77.98 0.1M
2022-03-08 77.30 77.58 76.79 77.54 0.1M
2022-03-07 77.33 77.57 77.03 77.30 0.1M
2022-03-04 77.27 77.48 76.95 77.28 0.0M
2022-03-03 76.95 77.42 76.88 77.08 0.1M
2022-03-02 76.93 77.56 76.82 76.95 0.0M
2022-02-25 77.22 77.22 76.62 76.92 0.1M
2022-02-24 75.94 77.27 75.35 77.01 0.1M
2022-02-23 76.64 76.87 76.07 76.21 0.1M
2022-02-22 76.84 77.15 76.48 76.56 0.1M
2022-02-21 76.81 76.85 76.62 76.84 0.1M
2022-02-18 76.59 76.93 76.59 76.93 0.1M
2022-02-17 76.56 76.78 76.17 76.55 0.1M
2022-02-16 77.02 77.05 76.56 76.66 0.1M
2022-02-15 77.02 77.32 76.79 76.86 0.1M
2022-02-14 77.32 77.32 76.85 77.02 0.1M
2022-02-11 77.10 77.16 76.81 77.15 0.1M
2022-02-10 76.93 77.11 76.77 77.10 0.1M
2022-02-09 76.92 77.32 76.89 76.93 0.1M
2022-02-08 76.79 77.09 76.55 76.70 0.1M
2022-02-07 76.93 77.38 76.55 76.59 0.1M
2022-02-04 76.92 77.15 76.74 76.93 0.1M
2022-02-03 77.12 77.15 76.15 76.82 0.1M
2022-02-02 93.81 94.03 92.97 93.26 0.1M
2022-02-01 93.78 94.20 93.25 93.81 0.1M
2022-01-31 92.14 94.08 92.00 93.92 0.1M
2022-01-28 92.45 92.80 91.33 92.14 0.1M
2022-01-27 92.65 93.90 92.38 92.45 0.1M
2022-01-26 93.34 93.89 92.51 92.51 0.1M
2022-01-25 94.13 94.27 92.31 93.14 0.1M
2022-01-24 94.42 94.43 93.83 94.13 0.1M
2022-01-21 94.08 94.43 93.69 94.43 0.1M
2022-01-20 93.78 94.08 93.77 94.08 0.1M
2022-01-19 94.09 94.49 93.65 93.76 0.1M
2022-01-18 93.71 94.20 93.71 94.09 0.1M
2022-01-17 94.07 94.26 93.04 93.70 0.1M
2022-01-14 94.08 94.31 93.52 93.87 0.0M
2022-01-13 94.14 94.31 93.57 94.08 0.1M
2022-01-12 94.08 94.14 93.63 94.13 0.0M
2022-01-11 93.20 94.08 93.20 93.52 0.0M
2022-01-10 93.58 93.76 93.15 93.20 0.0M
2022-01-07 93.31 93.98 92.72 93.20 0.0M
2022-01-06 93.62 93.89 93.15 93.31 0.0M
2022-01-05 93.67 94.31 92.60 93.43 0.1M
2022-01-04 94.45 94.45 93.16 93.68 0.1M
2022-01-03 93.53 94.54 93.32 94.54 0.0M