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
2023-12-28 91.28 92.04 91.28 92.04 0.1M
2023-12-27 90.63 91.50 90.58 91.28 0.1M
2023-12-26 90.53 90.92 90.15 90.48 0.1M
2023-12-22 90.36 90.65 89.80 90.14 0.1M
2023-12-21 90.14 90.85 89.96 90.12 0.1M
2023-12-20 90.22 90.53 89.88 89.96 0.1M
2023-12-19 89.78 90.31 89.57 90.22 0.1M
2023-12-18 89.89 89.95 89.53 89.82 0.1M
2023-12-15 89.52 89.89 89.51 89.89 0.1M
2023-12-14 89.52 89.84 89.48 89.51 0.1M
2023-12-13 89.08 89.63 89.01 89.52 0.1M
2023-12-12 89.17 89.33 88.82 89.11 0.1M
2023-12-11 89.36 89.48 89.08 89.17 0.1M
2023-12-08 89.67 89.68 89.35 89.35 0.1M
2023-12-07 89.43 89.74 89.08 89.69 0.1M
2023-12-06 89.33 89.48 89.08 89.43 0.1M
2023-12-05 89.21 89.58 89.08 89.15 0.1M
2023-12-04 88.91 89.28 88.91 89.08 0.1M
2023-12-01 88.90 89.35 88.64 88.76 0.1M
2023-11-30 88.62 88.89 88.45 88.89 0.1M
2023-11-29 88.97 89.16 88.24 88.42 0.1M
2023-11-28 88.92 88.97 88.45 88.80 0.1M
2023-11-27 89.07 89.57 88.28 88.72 0.1M
2023-11-24 89.42 89.59 88.64 88.90 0.1M
2023-11-23 89.59 89.59 88.97 89.32 0.1M
2023-11-22 89.98 90.20 89.32 89.57 0.1M
2023-11-21 90.06 90.06 89.51 89.93 0.1M
2023-11-20 89.93 90.46 89.86 90.06 0.1M
2023-11-17 89.12 90.15 88.98 89.78 0.1M
2023-11-16 88.83 89.40 88.46 89.12 0.1M
2023-11-14 88.49 88.91 88.42 88.88 0.1M
2023-11-13 88.44 88.91 88.28 88.49 0.1M
2023-11-10 88.27 88.62 87.99 88.54 0.1M
2023-11-09 87.92 88.62 87.76 88.21 0.1M
2023-11-08 87.97 87.97 87.53 87.86 0.1M
2023-11-07 87.54 87.97 87.35 87.97 0.1M
2023-11-06 87.96 87.97 86.88 87.51 0.2M
2023-11-03 88.19 88.19 87.68 87.96 0.1M
2023-11-01 88.62 89.04 87.58 87.94 0.2M
2023-10-31 88.70 88.96 88.43 88.43 0.1M
2023-10-30 88.47 88.79 88.17 88.70 0.1M
2023-10-27 87.72 88.53 87.71 88.48 0.1M
2023-10-26 87.92 87.92 87.49 87.66 0.1M
2023-10-25 87.65 88.10 87.45 87.92 0.1M
2023-10-24 87.66 87.92 86.93 87.65 0.2M
2023-10-23 87.54 87.68 87.28 87.55 0.1M
2023-10-20 87.23 87.66 87.04 87.56 0.1M
2023-10-19 87.23 87.73 86.96 87.10 0.1M
2023-10-18 87.43 87.66 86.90 87.23 0.1M
2023-10-17 87.75 87.88 87.02 87.29 0.1M
2023-10-16 87.29 87.88 87.11 87.36 0.1M
2023-10-13 86.89 87.41 86.88 87.28 0.1M
2023-10-11 86.71 86.97 86.58 86.89 0.1M
2023-10-10 86.34 86.77 86.20 86.71 0.1M
2023-10-09 86.45 86.70 86.29 86.36 0.1M
2023-10-06 86.28 86.58 86.20 86.45 0.1M
2023-10-05 86.10 86.63 85.76 86.19 0.1M
2023-10-04 86.50 86.76 85.60 86.03 0.1M
2023-10-03 86.52 86.71 86.01 86.50 0.1M
2023-10-02 86.35 86.68 86.02 86.45 0.1M
2023-09-29 86.28 86.57 86.20 86.20 0.2M
2023-09-28 85.96 86.57 85.96 86.13 0.1M
2023-09-27 85.29 86.14 85.14 85.85 0.2M
2023-09-26 85.00 85.26 84.85 85.21 0.1M
2023-09-25 84.70 85.34 84.66 84.89 0.2M
2023-09-22 84.97 85.17 84.49 84.57 0.2M
2023-09-21 85.16 85.22 84.69 84.96 0.1M
2023-09-20 84.99 85.33 84.57 85.10 0.1M
2023-09-19 85.19 85.22 84.83 84.88 0.1M
2023-09-18 85.25 85.32 84.91 85.23 0.1M
2023-09-15 84.66 85.26 84.65 85.25 0.2M
2023-09-14 84.44 84.76 84.35 84.66 0.1M
2023-09-13 84.55 84.55 84.21 84.42 0.1M
2023-09-12 84.55 84.57 84.40 84.49 0.1M
2023-09-11 84.71 84.72 84.44 84.48 0.1M
2023-09-09 99.14 99.14 99.14 99.14 0.0M
2023-09-08 84.57 84.76 84.35 84.66 0.1M
2023-09-06 84.66 84.87 84.15 84.57 0.1M
2023-09-05 84.05 85.00 83.86 84.40 0.3M
2023-09-04 84.15 84.40 83.63 83.86 0.2M
2023-09-02 98.50 98.50 98.50 98.50 0.0M
2023-09-01 84.09 84.49 83.88 84.07 0.1M
2023-08-31 83.98 84.20 83.92 84.09 0.1M
2023-08-30 83.85 83.87 83.62 83.85 0.1M
2023-08-29 83.80 83.85 83.55 83.85 0.1M
2023-08-28 83.80 83.80 83.62 83.71 0.1M
2023-08-25 83.58 83.85 83.51 83.73 0.1M
2023-08-24 83.55 83.69 83.39 83.60 0.1M
2023-08-23 83.45 83.71 83.23 83.55 0.1M
2023-08-22 83.81 83.81 83.01 83.45 0.1M
2023-08-21 83.84 83.88 83.55 83.72 0.1M
2023-08-18 83.74 83.88 83.47 83.81 0.1M
2023-08-17 83.75 83.75 83.37 83.43 0.1M
2023-08-16 83.53 83.60 83.22 83.60 0.1M
2023-08-15 83.43 83.53 83.30 83.53 0.1M
2023-08-14 83.41 83.51 83.21 83.43 0.1M
2023-08-11 83.30 83.55 83.14 83.44 0.1M
2023-08-10 83.28 83.55 82.88 83.13 0.1M
2023-08-09 83.21 83.39 82.88 83.38 0.1M
2023-08-08 83.06 83.44 82.76 83.21 0.1M
2023-08-07 82.20 83.28 82.20 83.13 0.1M
2023-08-04 81.98 82.46 81.98 82.20 0.1M
2023-08-03 82.14 82.62 81.74 81.87 0.1M
2023-08-02 82.03 82.45 81.85 81.88 0.1M
2023-08-01 82.71 83.01 81.66 81.99 0.1M
2023-07-31 82.17 82.57 82.17 82.52 0.1M
2023-07-28 81.91 82.21 81.79 82.17 0.1M
2023-07-27 81.94 82.02 81.37 81.75 0.1M
2023-07-26 81.96 82.04 81.46 81.85 0.1M
2023-07-25 81.87 82.23 81.86 81.96 0.1M
2023-07-24 81.61 81.96 81.41 81.83 0.1M
2023-07-21 80.65 81.75 80.29 81.63 0.2M
2023-07-20 81.20 81.29 80.37 80.66 0.1M
2023-07-19 81.63 82.02 80.91 81.21 0.1M
2023-07-18 82.66 82.72 81.34 81.42 0.2M
2023-07-17 82.58 82.75 82.37 82.62 0.1M
2023-07-14 82.57 82.68 82.38 82.55 0.1M
2023-07-13 82.12 82.56 82.01 82.48 0.1M
2023-07-12 82.25 82.25 81.76 82.18 0.1M
2023-07-11 82.10 82.25 81.67 82.25 0.1M
2023-07-10 82.10 82.58 81.75 81.99 0.1M
2023-07-07 81.75 82.70 81.75 82.58 0.2M
2023-07-06 81.33 82.15 81.29 81.67 0.2M
2023-07-05 81.15 81.69 81.00 81.33 0.1M
2023-07-04 80.61 81.17 80.16 81.15 0.1M
2023-07-03 80.81 80.81 79.50 80.61 0.2M
2023-06-30 80.33 80.79 79.80 80.50 0.1M
2023-06-29 79.96 80.23 79.68 80.04 0.1M
2023-06-28 80.61 81.20 79.65 79.88 0.2M
2023-06-27 80.79 80.94 80.08 80.21 0.1M
2023-06-26 80.52 80.86 80.37 80.79 0.2M
2023-06-23 80.84 80.93 80.37 80.37 0.1M
2023-06-22 80.59 80.96 80.22 80.67 0.1M
2023-06-21 80.18 80.76 80.03 80.59 0.2M
2023-06-20 79.55 80.03 79.38 80.03 0.1M
2023-06-19 79.12 79.66 78.96 79.55 0.2M
2023-06-16 78.25 79.24 78.15 79.12 0.2M
2023-06-15 77.74 78.31 77.70 78.23 0.2M
2023-06-14 77.13 77.84 77.13 77.69 0.2M
2023-06-13 77.13 77.35 77.08 77.19 0.2M
2023-06-12 77.30 77.46 76.99 76.99 0.2M
2023-06-09 77.16 77.32 77.00 77.23 0.1M
2023-06-07 77.08 77.32 76.58 77.22 0.2M
2023-06-06 77.23 77.48 76.99 77.00 0.2M
2023-06-05 76.75 77.32 76.46 77.23 0.2M
2023-06-02 76.66 77.30 75.10 76.71 0.4M
2023-06-01 77.65 77.85 76.12 76.66 0.4M
2023-05-31 77.31 77.50 77.25 77.49 0.1M
2023-05-30 77.31 77.41 77.22 77.28 0.1M
2023-05-29 77.34 77.35 77.20 77.29 0.1M
2023-05-26 77.29 77.44 77.16 77.31 0.1M
2023-05-25 77.33 77.53 77.21 77.29 0.1M
2023-05-24 77.55 77.59 77.21 77.32 0.1M
2023-05-23 77.48 77.59 77.25 77.55 0.1M
2023-05-22 77.55 77.61 77.33 77.48 0.1M
2023-05-19 77.45 77.63 77.37 77.49 0.1M
2023-05-18 77.17 77.54 77.07 77.45 0.1M
2023-05-17 77.29 77.42 76.79 77.17 0.2M
2023-05-16 77.45 77.65 77.21 77.29 0.1M
2023-05-15 77.52 77.69 77.33 77.43 0.1M
2023-05-12 77.59 77.69 77.30 77.37 0.1M
2023-05-11 77.78 77.93 77.36 77.59 0.1M
2023-05-10 78.16 78.30 77.74 77.74 0.1M
2023-05-09 77.81 78.29 77.57 78.13 0.1M
2023-05-08 77.58 78.11 77.28 77.81 0.2M
2023-05-06 95.30 95.30 95.30 95.30 0.0M
2023-05-05 77.37 77.72 77.21 77.59 0.2M
2023-05-04 77.42 77.59 77.21 77.38 0.1M
2023-05-03 77.37 77.58 77.20 77.29 0.1M
2023-05-02 78.26 78.50 77.11 77.17 0.2M
2023-04-28 77.83 78.12 77.62 78.09 0.1M
2023-04-27 78.09 78.27 77.78 77.83 0.1M
2023-04-26 78.45 78.45 77.92 78.09 0.1M
2023-04-25 78.23 78.59 78.07 78.45 0.1M
2023-04-24 77.95 78.23 77.89 78.18 0.1M
2023-04-20 77.97 78.29 77.62 78.03 0.1M
2023-04-19 78.09 78.22 77.68 77.97 0.1M
2023-04-18 78.30 78.50 77.71 77.87 0.1M
2023-04-17 78.14 78.51 78.10 78.28 0.1M
2023-04-14 77.95 78.20 77.81 78.14 0.1M
2023-04-13 78.17 78.26 77.80 77.95 0.1M
2023-04-12 78.49 78.59 77.95 77.98 0.1M
2023-04-11 78.70 78.77 78.28 78.28 0.1M
2023-04-10 78.31 78.78 78.20 78.51 0.1M
2023-04-06 78.24 78.54 78.24 78.31 0.1M
2023-04-05 78.05 78.57 77.66 78.19 0.1M
2023-04-04 77.41 78.32 77.41 78.03 0.1M
2023-04-03 77.95 78.32 77.34 77.41 0.1M
2023-03-31 77.76 78.06 77.53 77.90 0.1M
2023-03-30 77.93 78.14 77.53 77.65 0.1M
2023-03-29 77.87 78.30 77.69 77.90 0.1M
2023-03-28 78.02 78.16 77.63 77.87 0.1M
2023-03-27 77.71 78.02 77.55 78.02 0.1M
2023-03-24 77.79 78.14 77.53 77.55 0.1M
2023-03-23 77.53 77.89 77.37 77.79 0.1M
2023-03-22 77.53 77.53 77.31 77.45 0.1M
2023-03-21 77.57 77.69 77.42 77.61 0.1M
2023-03-20 77.48 77.64 77.29 77.40 0.1M
2023-03-17 77.55 77.90 77.37 77.37 0.1M
2023-03-16 77.46 77.91 77.29 77.46 0.1M
2023-03-15 77.88 78.13 77.31 77.36 0.1M
2023-03-14 78.10 78.14 77.23 77.88 0.1M
2023-03-13 78.02 78.14 77.93 78.10 0.1M
2023-03-10 78.09 78.13 77.83 78.02 0.1M
2023-03-09 78.18 78.33 77.93 78.11 0.1M
2023-03-08 78.60 78.64 78.17 78.33 0.1M
2023-03-07 78.26 78.57 78.18 78.57 0.1M
2023-03-06 78.54 78.59 78.15 78.25 0.1M
2023-03-03 78.22 78.64 78.22 78.54 0.1M
2023-03-02 78.63 78.63 78.10 78.12 0.1M
2023-03-01 78.33 78.68 77.80 78.26 0.2M
2023-02-28 78.29 78.29 78.10 78.23 0.1M
2023-02-27 78.22 78.33 78.07 78.19 0.1M
2023-02-24 78.09 78.24 78.04 78.17 0.1M
2023-02-23 78.01 78.09 77.89 78.01 0.1M
2023-02-22 77.93 78.09 77.77 77.96 0.1M
2023-02-17 77.97 77.97 77.71 77.93 0.1M
2023-02-16 77.97 77.97 77.70 77.70 0.1M
2023-02-15 77.92 78.09 77.85 77.97 0.1M
2023-02-14 77.68 77.97 77.68 77.85 0.1M
2023-02-13 77.65 77.85 77.55 77.68 0.1M
2023-02-10 77.66 77.85 77.46 77.65 0.1M
2023-02-09 77.79 77.92 77.55 77.66 0.1M
2023-02-08 77.69 77.89 77.46 77.79 0.1M
2023-02-07 77.77 77.77 77.39 77.66 0.1M
2023-02-06 77.46 77.69 77.11 77.69 0.1M
2023-02-03 77.53 77.63 77.23 77.46 0.1M
2023-02-02 77.02 77.79 76.99 77.40 0.1M
2023-02-01 77.14 77.53 76.51 76.71 0.2M
2023-01-31 76.80 77.21 76.80 77.10 0.1M
2023-01-30 76.34 76.98 76.34 76.90 0.1M
2023-01-27 76.94 76.97 76.18 76.20 0.1M
2023-01-26 76.98 77.06 76.63 76.98 0.1M
2023-01-25 76.73 76.97 76.53 76.90 0.1M
2023-01-24 76.44 76.67 76.13 76.48 0.1M
2023-01-23 76.62 76.77 76.10 76.32 0.1M
2023-01-20 76.74 76.74 76.38 76.53 0.1M
2023-01-19 76.67 76.72 76.13 76.67 0.2M
2023-01-18 76.87 76.87 76.40 76.62 0.2M
2023-01-17 76.56 76.66 76.20 76.45 0.1M
2023-01-16 76.36 76.97 76.08 76.56 0.1M
2023-01-13 76.13 76.59 75.99 76.36 0.1M
2023-01-12 75.95 76.27 75.94 76.14 0.1M
2023-01-11 76.13 76.27 75.45 75.95 0.1M
2023-01-10 76.10 76.27 75.37 76.05 0.1M
2023-01-09 76.27 76.56 75.44 76.10 0.1M
2023-01-06 76.65 76.73 75.82 76.41 0.1M
2023-01-05 76.18 76.64 76.17 76.62 0.1M
2023-01-04 75.90 76.20 75.50 76.18 0.1M
2023-01-03 76.19 76.62 75.49 75.90 0.1M
2023-01-02 75.54 76.36 75.10 75.82 0.1M