KINEA HIGH YIELD CRI FII

KNHY11
🏛️ brazil →
101.25
Last Update: 2025-09-30
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
2025-09-30 101.00 101.28 101.00 101.25 0.0M
2025-09-29 101.11 101.29 101.02 100.98 0.0M
2025-09-26 101.28 101.30 100.94 101.16 0.0M
2025-09-25 101.11 101.48 100.86 101.28 0.0M
2025-09-24 101.40 101.40 100.52 100.70 0.0M
2025-09-23 101.27 101.45 100.80 101.32 0.0M
2025-09-22 101.49 101.49 100.74 101.30 0.0M
2025-09-19 101.17 101.50 101.02 101.50 0.1M
2025-09-18 101.14 101.19 100.92 101.00 0.0M
2025-09-17 100.80 101.14 100.66 101.04 0.0M
2025-09-16 101.10 101.10 100.48 100.55 0.0M
2025-09-15 100.95 101.09 100.75 101.08 0.0M
2025-09-12 100.85 100.98 100.78 100.95 0.0M
2025-09-11 100.98 100.98 100.71 100.83 0.0M
2025-09-10 100.69 100.98 100.35 100.80 0.0M
2025-09-09 100.12 100.69 100.12 100.69 0.0M
2025-09-08 100.40 100.59 100.08 100.19 0.1M
2025-09-05 100.43 100.59 100.17 100.40 0.0M
2025-09-04 100.60 100.60 100.11 100.46 0.0M
2025-09-03 100.16 100.74 100.11 100.57 0.0M
2025-09-02 100.87 100.98 100.01 100.09 0.0M
2025-09-01 101.50 101.93 100.60 100.88 0.0M
2025-08-29 100.70 101.69 100.50 100.94 0.0M
2025-08-28 99.60 100.86 99.57 100.51 0.0M
2025-08-27 100.61 100.61 99.60 100.11 0.0M
2025-08-26 100.31 101.08 99.75 100.70 0.0M
2025-08-25 100.81 101.13 99.57 100.16 0.0M
2025-08-22 101.60 102.12 101.16 102.00 0.0M
2025-08-21 101.78 101.93 101.00 101.60 0.0M
2025-08-20 101.34 101.77 100.65 101.00 0.0M
2025-08-19 101.56 101.59 100.30 101.34 0.0M
2025-08-18 101.60 101.90 101.31 101.42 0.0M
2025-08-15 101.36 101.93 101.26 101.35 0.0M
2025-08-14 100.80 101.76 100.72 101.33 0.0M
2025-08-13 100.19 101.00 100.10 100.88 0.0M
2025-08-12 100.49 100.49 100.12 100.12 0.1M
2025-08-11 100.50 100.83 100.13 100.15 0.0M
2025-08-08 100.84 100.84 100.08 100.50 0.0M
2025-08-07 100.40 100.97 100.01 100.97 0.0M
2025-08-06 100.50 100.87 100.01 100.38 0.1M
2025-08-05 100.22 100.50 100.02 100.50 0.1M
2025-08-04 100.41 100.94 100.02 100.22 0.1M
2025-08-01 100.81 101.10 100.01 100.41 0.1M
2025-07-31 101.24 101.67 101.13 101.38 0.0M
2025-07-30 101.00 101.55 100.92 101.40 0.0M
2025-07-29 101.30 101.52 100.80 100.84 0.0M
2025-07-28 101.50 101.60 100.97 101.30 0.0M
2025-07-25 101.26 101.60 100.86 100.96 0.0M
2025-07-24 100.87 101.29 100.67 101.27 0.0M
2025-07-23 100.81 101.60 100.50 100.77 0.0M
2025-07-22 100.80 101.16 100.74 100.81 0.0M
2025-07-21 100.87 101.17 100.80 100.85 0.0M
2025-07-18 101.30 101.30 100.71 100.88 0.0M
2025-07-17 101.46 101.46 100.86 101.30 0.0M
2025-07-16 101.14 101.50 101.05 101.46 0.0M
2025-07-15 101.34 101.38 100.85 101.06 0.0M
2025-07-14 101.48 101.48 100.51 101.48 0.0M
2025-07-11 101.36 101.74 101.02 101.06 0.0M
2025-07-10 101.30 101.90 101.02 101.36 0.0M
2025-07-09 101.38 101.60 101.16 101.26 0.0M
2025-07-08 101.91 102.00 101.25 101.38 0.0M
2025-07-07 101.60 102.25 101.52 101.55 0.0M
2025-07-04 100.96 101.68 100.96 101.40 0.0M
2025-07-03 101.40 101.50 100.96 100.96 0.0M
2025-07-02 101.85 102.00 101.15 101.16 0.0M
2025-07-01 101.44 102.00 100.85 101.40 0.0M
2025-06-30 101.14 101.19 100.28 101.19 0.0M
2025-06-27 100.98 101.39 100.65 100.71 0.0M
2025-06-26 100.06 101.30 100.06 100.97 0.0M
2025-06-25 100.09 101.30 99.92 100.81 0.0M
2025-06-24 99.77 100.19 98.59 100.09 0.0M
2025-06-23 101.64 101.65 100.98 101.20 0.0M
2025-06-20 101.75 101.75 101.00 101.00 0.0M
2025-06-18 101.78 102.00 101.24 101.75 0.0M
2025-06-17 101.60 101.98 101.14 101.50 0.0M
2025-06-16 101.10 101.60 100.96 101.50 0.0M
2025-06-13 99.92 101.70 99.92 100.96 0.0M
2025-06-12 100.84 101.31 99.53 99.84 0.0M
2025-06-11 100.92 101.69 100.34 100.84 0.0M
2025-06-10 101.49 101.49 100.77 100.91 0.0M
2025-06-09 101.30 101.72 100.51 101.31 0.0M
2025-06-06 101.44 101.85 101.22 101.22 0.0M
2025-06-05 101.77 101.89 101.32 101.40 0.0M
2025-06-04 102.93 102.98 101.62 101.77 0.0M
2025-06-03 101.97 102.98 101.69 102.92 0.0M
2025-06-02 103.00 103.00 101.99 102.20 0.0M
2025-05-30 101.71 102.31 101.57 101.84 0.0M
2025-05-29 101.75 101.75 101.36 101.71 0.0M
2025-05-28 101.75 101.75 101.26 101.75 0.0M
2025-05-27 101.46 101.75 100.98 101.51 0.0M
2025-05-26 101.26 101.78 101.26 101.75 0.0M
2025-05-23 103.28 103.28 102.50 102.60 0.0M
2025-05-22 102.90 103.30 102.90 103.00 0.0M
2025-05-21 103.00 103.20 102.82 102.95 0.0M
2025-05-20 102.86 103.17 102.58 103.00 0.0M
2025-05-19 102.68 103.21 102.52 102.89 0.0M
2025-05-16 102.59 102.80 102.12 102.70 0.0M
2025-05-15 102.88 102.99 102.39 102.59 0.0M
2025-05-14 102.64 102.95 102.00 102.39 0.0M
2025-05-13 101.82 103.28 101.82 102.64 0.0M
2025-05-12 102.37 102.75 101.88 102.14 0.0M
2025-05-09 101.50 102.37 101.01 101.88 0.0M
2025-05-08 101.40 101.48 100.56 101.21 0.0M
2025-05-07 100.50 101.60 100.11 101.40 0.0M
2025-05-06 100.40 100.70 100.19 100.41 0.0M
2025-05-05 100.65 100.65 100.05 100.40 0.0M
2025-05-02 100.16 100.90 99.50 100.36 0.0M
2025-04-30 100.59 100.86 99.97 100.19 0.0M
2025-04-29 100.90 101.38 100.07 100.59 0.0M
2025-04-28 99.99 100.91 99.81 100.91 0.0M
2025-04-25 99.56 100.17 99.56 99.99 0.0M
2025-04-24 100.65 101.30 100.35 100.95 0.0M
2025-04-23 100.35 100.75 100.35 100.74 0.0M
2025-04-22 100.50 100.79 100.32 100.75 0.0M
2025-04-17 101.00 101.00 100.00 100.79 0.0M
2025-04-16 101.00 101.00 100.35 100.85 0.0M
2025-04-15 100.41 100.91 100.20 100.91 0.0M
2025-04-14 100.00 100.56 99.60 100.20 0.0M
2025-04-11 99.50 100.00 99.01 100.00 0.0M
2025-04-10 99.50 99.50 98.72 99.42 0.0M
2025-04-09 98.91 99.90 98.40 98.47 0.0M
2025-04-08 98.90 99.98 98.90 99.10 0.0M
2025-04-07 99.36 100.95 98.34 99.11 0.0M
2025-04-04 100.98 101.22 99.08 99.75 0.0M
2025-04-03 101.49 101.66 100.74 100.74 0.0M
2025-04-02 101.48 102.26 100.92 101.43 0.0M
2025-04-01 101.20 101.89 100.20 101.49 0.0M
2025-03-31 100.15 101.55 100.15 101.18 0.0M
2025-03-28 99.74 101.16 99.07 100.13 0.0M
2025-03-27 99.03 99.79 98.68 99.74 0.0M
2025-03-26 98.50 99.29 98.35 99.03 0.0M
2025-03-25 98.08 98.50 97.96 98.31 0.0M
2025-03-24 99.49 99.55 99.12 99.35 0.0M
2025-03-21 98.47 99.50 98.47 99.50 0.1M
2025-03-20 99.48 99.49 98.46 98.47 0.1M
2025-03-19 99.40 99.50 99.02 99.48 0.0M
2025-03-18 99.33 99.40 98.90 99.40 0.0M
2025-03-17 99.00 99.50 98.84 99.33 0.0M
2025-03-14 98.23 99.30 98.23 99.06 0.0M
2025-03-13 98.40 98.62 98.13 98.31 0.0M
2025-03-12 98.18 98.51 98.08 98.40 0.0M
2025-03-11 98.40 98.70 98.03 98.18 0.0M
2025-03-10 98.11 98.73 97.99 98.40 0.0M
2025-03-07 98.69 98.75 97.76 98.38 0.0M
2025-03-06 97.33 99.41 97.33 98.69 0.0M
2025-03-05 96.00 98.11 95.91 98.11 0.0M
2025-02-28 98.73 99.07 98.17 98.40 0.0M
2025-02-27 98.15 99.09 97.07 98.14 0.0M
2025-02-26 98.21 98.89 98.07 98.41 0.0M
2025-02-25 100.50 100.50 99.17 99.31 0.0M
2025-02-24 100.60 101.13 99.82 100.50 0.0M
2025-02-21 99.40 101.35 99.40 100.60 0.0M
2025-02-20 98.90 99.50 98.63 99.40 0.0M
2025-02-19 98.74 99.73 96.59 98.11 0.1M
2025-02-18 96.54 99.72 96.54 98.45 0.0M
2025-02-17 94.37 97.10 94.09 96.54 0.0M
2025-02-14 94.70 95.04 93.90 94.37 0.1M
2025-02-13 94.93 94.98 93.88 93.89 0.1M
2025-02-12 92.92 95.87 92.43 94.32 0.1M
2025-02-11 92.21 93.19 92.21 92.92 0.0M
2025-02-10 92.28 93.15 92.11 92.21 0.0M
2025-02-07 92.39 92.87 91.95 92.50 0.1M
2025-02-06 92.22 92.39 91.84 92.35 0.0M
2025-02-05 91.70 92.48 91.03 92.22 0.1M
2025-02-04 92.65 93.45 90.88 91.70 0.2M
2025-02-03 93.30 93.90 92.10 92.51 0.1M
2025-01-31 92.73 93.56 92.34 93.30 0.1M
2025-01-30 91.93 92.66 91.40 92.63 0.1M
2025-01-29 92.06 92.27 91.39 92.01 0.1M
2025-01-28 93.63 93.63 91.83 92.06 0.1M
2025-01-27 93.70 95.53 92.32 92.52 0.1M
2025-01-24 95.50 96.31 94.51 94.90 0.0M
2025-01-23 96.68 97.00 94.51 95.45 0.0M
2025-01-22 97.40 97.76 96.00 96.68 0.0M
2025-01-21 98.99 99.26 96.73 97.40 0.0M
2025-01-20 98.53 99.17 98.48 98.99 0.0M
2025-01-17 99.31 99.31 98.41 98.53 0.0M
2025-01-16 100.11 100.20 99.04 99.31 0.0M
2025-01-15 100.05 100.40 99.51 100.18 0.0M
2025-01-14 99.36 100.37 99.36 100.05 0.0M
2025-01-13 100.94 100.94 99.22 99.36 0.0M
2025-01-10 99.54 100.00 99.00 100.00 0.0M
2025-01-09 99.99 100.81 99.21 99.35 0.0M
2025-01-08 100.76 101.29 99.98 99.98 0.0M
2025-01-07 100.47 101.90 100.47 100.76 0.0M
2025-01-06 99.93 102.43 99.93 101.90 0.0M
2025-01-03 100.24 101.23 99.80 99.93 0.0M
2025-01-02 100.00 101.54 99.24 100.23 0.0M