KINEA HIGH YIELD CRI FII

KNHY11
🏛️ brazil →
100.98
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 77.11 77.11 76.10 76.57 0.0M
2022-12-28 76.57 77.21 75.95 77.21 0.0M
2022-12-27 75.90 76.57 75.52 76.57 0.0M
2022-12-26 75.69 76.31 75.16 75.91 0.0M
2022-12-23 75.71 76.31 75.48 75.69 0.0M
2022-12-22 75.89 76.31 75.45 75.71 0.0M
2022-12-21 75.90 75.90 75.32 75.89 0.0M
2022-12-20 75.43 76.02 75.18 75.90 0.0M
2022-12-19 75.54 76.07 74.90 75.43 0.0M
2022-12-16 75.71 75.96 75.08 75.54 0.0M
2022-12-15 76.41 76.42 75.47 75.86 0.0M
2022-12-14 76.84 76.84 75.99 76.41 0.0M
2022-12-13 77.25 77.25 76.72 76.85 0.0M
2022-12-12 77.14 77.25 76.58 77.25 0.0M
2022-12-09 76.70 77.25 76.70 77.25 0.0M
2022-12-08 77.26 77.27 76.71 76.73 0.0M
2022-12-07 77.07 77.39 76.31 77.31 0.0M
2022-12-06 79.44 79.64 78.49 79.33 0.0M
2022-12-05 79.08 79.51 78.32 79.45 0.0M
2022-12-02 77.46 79.13 77.31 79.13 0.0M
2022-12-01 77.24 77.97 77.11 77.29 0.0M
2022-11-30 76.85 77.58 76.79 77.17 0.0M
2022-11-29 77.03 77.91 76.79 76.85 0.0M
2022-11-28 77.10 77.17 76.60 76.70 0.0M
2022-11-25 77.59 77.74 77.07 77.10 0.0M
2022-11-24 78.43 78.43 76.92 77.90 0.0M
2022-11-23 77.50 78.69 76.86 78.36 0.1M
2022-11-22 76.79 77.75 76.79 77.75 0.0M
2022-11-21 76.91 77.11 76.66 76.79 0.0M
2022-11-18 76.83 77.88 76.25 76.91 0.0M
2022-11-17 77.91 78.93 76.62 76.84 0.0M
2022-11-16 78.39 78.39 77.59 77.84 0.0M
2022-11-14 78.82 78.82 77.43 78.39 0.0M
2022-11-11 77.95 78.86 77.71 78.83 0.0M
2022-11-10 78.40 78.40 77.90 78.02 0.0M
2022-11-09 77.90 78.76 77.90 78.41 0.0M
2022-11-08 77.59 78.52 77.59 78.11 0.0M
2022-11-07 78.86 78.86 77.71 77.99 0.0M
2022-11-04 77.99 79.01 77.59 78.99 0.1M
2022-11-03 78.35 79.07 77.91 79.07 0.0M
2022-11-01 77.59 79.19 77.12 79.19 0.0M
2022-10-31 77.30 77.94 77.21 77.62 0.0M
2022-10-28 77.31 77.77 77.21 77.53 0.0M
2022-10-27 77.29 77.73 77.21 77.68 0.0M
2022-10-26 76.89 77.83 76.64 77.22 0.0M
2022-10-25 76.67 76.99 76.65 76.92 0.0M
2022-10-24 76.95 77.05 76.58 76.83 0.0M
2022-10-21 76.18 76.81 76.02 76.43 0.0M
2022-10-20 75.99 76.18 75.85 76.18 0.0M
2022-10-19 76.10 76.27 75.82 75.83 0.0M
2022-10-18 75.95 76.30 75.95 76.09 0.0M
2022-10-17 75.86 76.87 75.79 76.33 0.0M
2022-10-14 75.88 76.39 75.77 76.01 0.0M
2022-10-13 76.81 77.59 75.81 75.84 0.0M
2022-10-11 75.67 76.99 75.67 76.89 0.0M
2022-10-10 76.29 76.30 75.27 75.71 0.0M
2022-10-07 76.22 76.30 75.70 76.30 0.0M
2022-10-06 76.06 76.42 75.62 76.22 0.0M
2022-10-05 76.85 76.85 76.06 76.34 0.0M
2022-10-04 76.50 76.85 76.22 76.50 0.0M
2022-10-03 76.34 76.50 75.73 76.50 0.1M
2022-09-30 77.51 77.51 76.97 77.26 0.0M
2022-09-29 76.89 77.51 76.62 77.51 0.0M
2022-09-28 77.62 77.67 76.81 76.89 0.0M
2022-09-27 77.98 78.19 77.61 77.62 0.0M
2022-09-26 77.85 78.20 77.61 77.76 0.0M
2022-09-23 78.02 78.22 77.61 77.85 0.0M
2022-09-22 78.50 78.56 77.85 78.41 0.1M
2022-09-21 78.01 78.41 77.67 78.41 0.0M
2022-09-20 77.62 78.19 77.01 78.16 0.0M
2022-09-19 77.00 77.61 76.92 77.61 0.0M
2022-09-16 77.21 77.26 76.82 77.15 0.0M
2022-09-15 77.44 77.44 77.03 77.21 0.0M
2022-09-14 77.32 77.55 76.95 77.38 0.0M
2022-09-13 77.53 78.56 77.21 78.56 0.0M
2022-09-12 77.36 77.55 76.89 77.55 0.0M
2022-09-09 76.66 77.59 76.65 76.89 0.0M
2022-09-08 77.20 77.20 76.72 76.85 0.0M
2022-09-06 77.21 77.24 76.77 76.86 0.0M
2022-09-05 78.09 78.09 76.81 77.35 0.0M
2022-09-02 77.94 79.39 77.78 78.83 0.0M
2022-09-01 77.13 78.32 76.90 77.31 0.0M
2022-08-31 78.14 78.32 77.74 78.14 0.0M
2022-08-30 77.44 78.35 77.38 78.01 0.0M
2022-08-29 78.41 78.44 77.37 77.44 0.0M
2022-08-26 78.52 78.52 77.98 78.23 0.0M
2022-08-25 78.12 78.54 77.98 78.51 0.0M
2022-08-24 78.07 78.14 77.53 78.12 0.0M
2022-08-23 77.11 78.11 77.11 78.09 0.0M
2022-08-22 77.14 77.52 76.81 77.18 0.0M
2022-08-19 77.42 77.50 76.74 77.15 0.0M
2022-08-18 77.74 77.90 77.00 77.36 0.0M
2022-08-17 78.71 78.78 77.70 77.74 0.0M
2022-08-16 77.79 78.75 77.55 78.71 0.0M
2022-08-15 76.13 78.03 76.13 77.79 0.0M
2022-08-12 76.52 76.76 75.17 76.30 0.0M
2022-08-11 75.71 76.43 75.32 76.34 0.0M
2022-08-10 76.12 76.12 75.26 75.82 0.0M
2022-08-09 76.26 76.44 75.98 76.13 0.0M
2022-08-08 76.14 76.26 75.96 76.22 0.0M
2022-08-05 76.46 76.46 75.98 75.98 0.0M
2022-08-04 78.35 78.35 77.91 78.03 0.0M
2022-08-03 78.22 78.52 78.00 78.00 0.0M
2022-08-02 78.25 78.89 77.96 78.22 0.0M
2022-08-01 78.73 78.92 78.20 78.20 0.0M
2022-07-29 78.84 79.27 78.76 78.96 0.0M
2022-07-28 78.61 79.10 78.60 78.84 0.0M
2022-07-27 78.22 78.87 78.07 78.56 0.0M
2022-07-26 78.00 78.26 78.00 78.04 0.0M
2022-07-25 78.08 78.31 77.98 78.05 0.0M
2022-07-22 78.68 78.68 78.10 78.31 0.0M
2022-07-21 78.37 78.66 78.11 78.66 0.0M
2022-07-20 78.63 78.96 78.22 78.33 0.0M
2022-07-19 78.79 79.49 78.47 78.54 0.0M
2022-07-18 78.92 79.33 78.64 78.64 0.0M
2022-07-15 78.39 79.35 78.16 78.99 0.0M
2022-07-14 78.29 78.80 77.90 78.08 0.0M
2022-07-13 79.59 79.59 77.76 78.00 0.0M
2022-07-12 79.61 79.99 78.00 78.40 0.0M
2022-07-11 80.32 80.68 79.33 79.49 0.0M
2022-07-08 80.86 80.86 80.22 80.32 0.0M
2022-07-07 80.28 81.10 80.14 80.87 0.0M
2022-07-06 79.92 80.33 79.75 80.28 0.0M
2022-07-05 81.02 81.02 79.46 79.75 0.1M
2022-07-04 81.43 82.06 80.41 80.77 0.0M
2022-07-01 82.02 82.22 81.06 81.43 0.1M
2022-06-30 82.54 82.86 82.00 82.60 0.0M
2022-06-29 82.52 82.92 82.20 82.52 0.0M
2022-06-28 82.53 82.92 82.23 82.28 0.0M
2022-06-27 82.97 82.97 82.24 82.53 0.0M
2022-06-24 82.99 82.99 82.76 82.97 0.0M
2022-06-23 83.08 83.08 82.84 82.99 0.0M
2022-06-22 83.00 83.07 82.76 82.99 0.0M
2022-06-21 82.76 83.00 82.76 82.92 0.0M
2022-06-20 82.69 82.91 82.54 82.76 0.0M
2022-06-17 82.60 82.80 82.14 82.62 0.0M
2022-06-15 82.59 82.79 82.14 82.73 0.0M
2022-06-14 82.68 82.84 82.49 82.59 0.0M
2022-06-13 82.58 82.84 81.80 82.65 0.0M
2022-06-10 82.07 82.44 81.46 82.44 0.0M
2022-06-09 81.80 82.44 81.69 81.72 0.0M
2022-06-08 82.04 82.07 81.33 81.80 0.0M
2022-06-07 83.00 83.00 81.63 81.71 0.0M
2022-06-06 83.19 83.19 82.20 82.60 0.0M
2022-06-03 82.68 83.37 82.52 82.96 0.0M
2022-06-02 83.41 83.88 83.11 83.51 0.0M
2022-06-01 82.66 83.03 82.66 82.93 0.0M
2022-05-31 82.55 82.82 82.54 82.66 0.0M
2022-05-30 82.83 82.83 82.46 82.67 0.0M
2022-05-27 82.59 82.81 82.27 82.28 0.0M
2022-05-26 82.38 82.58 81.25 82.27 0.0M
2022-05-25 82.30 82.39 81.88 82.39 0.0M
2022-05-24 81.64 82.26 81.64 82.12 0.0M
2022-05-23 83.44 83.69 83.08 83.53 0.0M
2022-05-20 82.97 83.66 82.97 83.44 0.0M
2022-05-19 83.01 83.62 82.88 82.97 0.0M
2022-05-18 82.96 83.52 82.63 82.68 0.0M
2022-05-17 82.43 83.41 82.43 83.25 0.0M
2022-05-16 82.40 82.84 82.18 82.19 0.0M
2022-05-13 82.22 82.56 82.04 82.43 0.0M
2022-05-12 82.12 82.22 81.74 82.22 0.0M
2022-05-11 82.08 82.14 81.82 82.14 0.0M
2022-05-10 81.85 82.12 81.76 82.08 0.0M
2022-05-09 82.16 82.28 81.78 81.85 0.0M
2022-05-06 82.00 82.35 81.76 82.16 0.0M
2022-05-05 82.43 82.55 81.53 81.60 0.0M
2022-05-04 82.15 82.47 81.52 82.34 0.0M
2022-05-03 82.52 82.76 81.77 81.77 0.0M
2022-05-02 82.97 82.97 81.90 82.26 0.0M
2022-04-29 81.70 82.38 81.47 81.87 0.0M
2022-04-28 81.55 82.43 81.24 81.46 0.0M
2022-04-27 81.33 81.58 81.16 81.32 0.0M
2022-04-26 81.41 81.52 80.82 80.93 0.0M
2022-04-25 81.36 81.40 80.97 81.17 0.0M
2022-04-22 81.52 81.61 80.93 81.12 0.0M
2022-04-20 81.40 81.65 80.93 81.39 0.0M
2022-04-19 81.01 81.67 80.77 81.16 0.0M
2022-04-18 81.40 81.67 80.94 81.12 0.0M
2022-04-14 81.40 81.67 81.26 81.31 0.0M
2022-04-13 81.58 81.58 81.20 81.31 0.0M
2022-04-12 81.48 81.55 81.26 81.34 0.0M
2022-04-11 81.60 81.60 81.42 81.49 0.0M
2022-04-08 81.60 81.69 81.43 81.67 0.0M
2022-04-07 81.52 81.63 81.48 81.60 0.0M
2022-04-06 81.73 81.73 81.41 81.42 0.0M
2022-04-05 81.79 81.79 81.35 81.72 0.0M
2022-04-04 81.56 81.78 81.08 81.70 0.0M
2022-04-01 82.71 82.71 81.25 81.66 0.0M
2022-03-31 81.52 81.63 81.21 81.47 0.0M
2022-03-30 81.16 81.50 80.97 81.50 0.0M
2022-03-29 80.81 81.16 80.70 81.08 0.0M
2022-03-28 81.27 81.27 80.69 80.70 0.0M
2022-03-25 80.49 81.08 80.38 81.00 0.0M
2022-03-24 80.24 80.61 80.11 80.49 0.0M
2022-03-23 80.01 80.56 79.98 80.22 0.0M
2022-03-22 79.98 80.30 79.83 79.96 0.0M
2022-03-21 79.94 79.98 79.60 79.97 0.0M
2022-03-18 79.98 80.10 79.67 79.94 0.0M
2022-03-17 79.82 81.49 79.59 80.10 0.1M
2022-03-16 79.47 79.77 79.47 79.68 0.0M
2022-03-15 79.98 80.06 79.15 79.47 0.1M
2022-03-14 80.77 80.77 79.91 79.98 0.0M
2022-03-11 80.85 80.86 80.12 80.81 0.0M
2022-03-10 81.07 81.07 80.49 80.77 0.0M
2022-03-09 80.73 81.32 80.55 80.77 0.0M
2022-03-08 80.23 81.05 80.20 80.69 0.0M
2022-03-07 79.36 80.38 79.20 80.22 0.1M
2022-03-04 79.14 79.73 78.81 79.43 0.1M
2022-03-03 101.41 101.50 100.53 100.80 0.1M
2022-03-02 103.05 103.05 101.20 101.35 0.0M
2022-02-25 105.49 105.49 104.00 104.16 0.0M
2022-02-24 104.50 105.51 103.60 104.54 0.0M
2022-02-23 104.39 105.50 103.82 104.12 0.0M
2022-02-22 105.07 105.25 103.75 104.39 0.0M
2022-02-21 105.60 105.80 104.32 104.80 0.0M
2022-02-18 104.27 106.40 103.92 105.60 0.0M
2022-02-17 104.00 104.35 103.50 103.91 0.0M
2022-02-16 104.25 104.66 103.95 104.00 0.0M
2022-02-15 104.30 105.00 103.08 104.09 0.0M
2022-02-14 103.84 104.30 103.60 104.08 0.0M
2022-02-11 104.00 104.50 103.36 103.42 0.0M
2022-02-10 103.99 104.00 103.80 104.00 0.0M
2022-02-09 103.86 103.99 103.56 103.99 0.0M
2022-02-08 103.17 103.90 103.17 103.56 0.0M
2022-02-07 103.50 103.92 103.12 103.15 0.0M
2022-02-04 103.66 103.99 103.05 103.09 0.0M
2022-02-03 103.92 104.31 102.95 103.67 0.0M
2022-02-02 104.00 104.48 103.50 103.50 0.0M
2022-02-01 104.32 105.08 103.44 103.86 0.0M
2022-01-31 106.89 107.32 106.06 106.38 0.0M
2022-01-28 106.59 106.87 105.82 106.87 0.0M
2022-01-27 106.49 106.73 106.29 106.50 0.0M
2022-01-26 105.80 106.69 105.58 106.49 0.0M
2022-01-25 105.79 106.74 105.64 105.64 0.0M
2022-01-24 108.26 108.26 105.13 105.75 0.0M
2022-01-21 107.03 108.49 106.60 108.30 0.0M
2022-01-20 107.50 108.00 106.55 106.60 0.0M
2022-01-19 107.38 107.49 106.85 107.49 0.0M
2022-01-18 107.00 107.36 106.50 106.96 0.0M
2022-01-17 106.90 107.35 106.03 106.63 0.0M
2022-01-14 106.78 106.99 105.01 106.85 0.0M
2022-01-13 106.40 106.66 105.52 106.37 0.0M
2022-01-12 105.00 107.09 105.00 106.22 0.0M
2022-01-11 105.58 105.59 104.06 105.59 0.0M
2022-01-10 105.00 105.59 104.00 105.38 0.1M
2022-01-07 105.74 105.74 104.97 104.97 0.0M
2022-01-06 105.85 106.75 104.97 105.32 0.0M
2022-01-05 109.00 109.33 107.72 107.91 0.0M
2022-01-04 109.29 109.85 107.90 109.00 0.0M
2022-01-03 108.00 108.88 107.65 108.85 0.0M