Kinea Infra

KDIF11
🏛️ brazil →
123.38
Last Update: 2025-09-26
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
2021-12-30 139.85 139.85 138.05 138.20 0.0M
2021-12-29 140.83 141.00 139.00 139.06 0.1M
2021-12-28 142.25 144.98 138.00 140.83 0.0M
2021-12-27 137.98 145.00 137.39 141.65 0.0M
2021-12-23 136.60 138.00 136.12 138.00 0.0M
2021-12-22 136.80 137.89 136.05 136.11 0.0M
2021-12-21 135.85 137.96 135.52 137.50 0.0M
2021-12-20 135.27 136.89 135.27 136.20 0.0M
2021-12-17 134.82 136.82 134.02 135.27 0.0M
2021-12-16 133.97 136.91 133.69 134.82 0.0M
2021-12-15 133.98 134.00 133.45 133.97 0.0M
2021-12-14 134.00 134.00 133.36 134.00 0.0M
2021-12-13 135.96 135.96 133.50 133.50 0.0M
2021-12-10 134.79 136.68 133.30 133.38 0.0M
2021-12-09 132.95 134.99 132.56 134.20 0.0M
2021-12-08 134.99 134.99 132.70 132.95 0.0M
2021-12-07 133.20 134.97 132.50 134.00 0.0M
2021-12-06 132.49 134.00 131.25 134.00 0.0M
2021-12-03 131.00 132.49 131.00 132.30 0.0M
2021-12-02 132.38 132.75 130.03 131.52 0.0M
2021-12-01 132.00 133.00 131.56 131.60 0.0M
2021-11-30 133.14 133.67 132.52 133.17 0.0M
2021-11-29 132.80 134.00 132.80 133.14 0.0M
2021-11-26 133.79 133.82 132.31 132.51 0.0M
2021-11-25 132.50 133.85 131.21 133.75 0.0M
2021-11-24 133.96 134.00 131.00 132.34 0.0M
2021-11-23 131.85 133.48 131.85 133.43 0.0M
2021-11-22 129.57 132.92 129.57 131.85 0.0M
2021-11-19 130.96 134.00 129.80 132.70 0.0M
2021-11-18 130.00 130.97 129.36 130.97 0.0M
2021-11-17 130.00 130.40 128.03 130.10 0.0M
2021-11-16 130.00 130.27 128.80 129.55 0.0M
2021-11-12 131.32 131.32 129.00 130.81 0.0M
2021-11-11 131.98 132.00 130.50 130.90 0.0M
2021-11-10 131.97 131.97 130.02 131.84 0.0M
2021-11-09 130.01 131.98 130.01 131.98 0.0M
2021-11-08 130.95 130.95 130.01 130.19 0.0M
2021-11-05 131.48 131.98 131.00 131.00 0.0M
2021-11-04 131.65 132.00 130.99 132.00 0.0M
2021-11-03 132.30 132.42 131.26 131.30 0.0M
2021-11-01 132.38 132.41 129.51 131.80 0.0M
2021-10-29 133.35 134.77 133.16 134.70 0.0M
2021-10-28 134.69 136.32 133.15 133.16 0.0M
2021-10-27 136.99 136.99 133.43 133.93 0.0M
2021-10-26 136.02 137.00 135.86 136.97 0.0M
2021-10-25 136.30 137.00 135.43 136.02 0.0M
2021-10-22 136.90 137.46 135.82 136.11 0.0M
2021-10-21 135.46 137.06 135.39 136.49 0.0M
2021-10-20 135.02 137.80 135.02 135.45 0.0M
2021-10-19 137.80 137.80 134.61 135.06 0.0M
2021-10-18 137.54 137.97 136.89 137.90 0.0M
2021-10-15 137.07 137.50 136.96 137.00 0.0M
2021-10-14 137.99 137.99 136.80 136.90 0.0M
2021-10-13 137.23 137.89 136.78 137.89 0.0M
2021-10-11 137.80 137.86 136.50 137.23 0.0M
2021-10-08 136.50 137.89 135.96 137.61 0.0M
2021-10-07 136.14 136.98 135.40 136.50 0.0M
2021-10-06 136.30 136.86 135.15 135.60 0.0M
2021-10-05 136.00 136.96 134.57 135.76 0.0M
2021-10-04 137.07 137.07 135.00 136.12 0.0M
2021-10-01 136.83 137.10 135.55 136.91 0.0M
2021-09-30 136.45 136.99 135.94 136.82 0.0M
2021-09-29 136.00 137.07 135.16 135.52 0.0M
2021-09-28 135.12 136.77 134.55 136.40 0.0M
2021-09-27 137.00 137.00 134.02 134.02 0.0M
2021-09-24 135.45 137.13 135.19 137.06 0.0M
2021-09-23 136.00 136.18 135.43 135.43 0.0M
2021-09-22 135.49 136.00 135.44 136.00 0.0M
2021-09-21 133.03 135.49 133.01 135.15 0.0M
2021-09-20 133.10 133.88 132.70 133.34 0.0M
2021-09-17 132.49 133.00 132.19 132.70 0.0M
2021-09-16 132.50 132.72 132.05 132.06 0.0M
2021-09-15 132.67 132.85 131.98 132.00 0.0M
2021-09-14 131.64 132.62 131.57 132.50 0.0M
2021-09-13 130.76 133.03 130.76 131.57 0.0M
2021-09-10 130.97 130.97 130.70 130.76 0.0M
2021-09-09 130.80 130.97 130.50 130.97 0.0M
2021-09-08 130.82 130.97 130.81 130.81 0.0M
2021-09-06 130.87 130.99 130.71 130.97 0.0M
2021-09-03 130.99 131.00 130.33 131.00 0.0M
2021-09-02 130.99 131.00 130.00 131.00 0.0M
2021-09-01 130.98 131.00 130.00 130.99 0.0M
2021-08-31 130.28 130.99 129.72 129.99 0.0M
2021-08-30 130.54 130.55 129.87 130.40 0.0M
2021-08-27 130.09 130.92 129.70 130.55 0.0M
2021-08-26 130.22 131.00 129.69 130.00 0.0M
2021-08-25 130.40 131.11 129.91 129.92 0.0M
2021-08-24 130.35 132.06 130.35 131.63 0.1M
2021-08-23 130.56 131.50 129.80 130.35 0.0M
2021-08-20 130.61 131.50 129.10 131.50 0.0M
2021-08-19 131.06 131.06 130.01 130.24 0.0M
2021-08-18 131.76 132.00 130.73 131.50 0.0M
2021-08-17 130.83 131.54 130.21 131.50 0.0M
2021-08-16 132.29 132.74 130.76 130.83 0.0M
2021-08-13 134.30 134.54 132.25 132.28 0.0M
2021-08-12 135.24 135.48 133.03 134.73 0.0M
2021-08-11 132.80 136.40 132.80 135.00 0.1M
2021-08-10 132.49 133.90 132.20 132.82 0.1M
2021-08-09 132.59 132.61 132.00 132.00 0.0M
2021-08-06 132.96 133.00 132.08 132.50 0.0M
2021-08-05 132.55 132.97 132.12 132.55 0.0M
2021-08-04 132.48 132.65 132.21 132.35 0.0M
2021-08-03 132.49 132.68 132.15 132.59 0.0M
2021-08-02 132.96 133.50 131.81 132.99 0.0M
2021-07-30 132.87 134.43 132.79 132.92 0.0M
2021-07-29 133.36 133.36 132.20 132.75 0.0M
2021-07-28 131.99 133.88 131.70 133.75 0.0M
2021-07-27 132.00 132.78 131.25 131.63 0.0M
2021-07-26 132.30 133.01 132.02 132.79 0.0M
2021-07-23 132.18 133.20 131.82 132.33 0.0M
2021-07-22 131.30 132.71 131.15 132.69 0.0M
2021-07-21 132.24 132.71 131.04 131.12 0.0M
2021-07-20 132.51 132.68 132.15 132.53 0.0M
2021-07-19 133.11 133.26 132.04 132.14 0.0M
2021-07-16 133.80 133.88 133.01 133.62 0.0M
2021-07-15 133.46 134.48 132.72 133.88 0.0M
2021-07-14 133.01 133.99 132.43 133.95 0.0M
2021-07-13 133.95 134.30 132.56 133.15 0.0M
2021-07-12 132.50 133.28 132.28 132.41 0.0M
2021-07-08 133.65 134.00 131.80 131.90 0.0M
2021-07-07 133.00 133.65 133.00 133.60 0.0M
2021-07-06 132.55 133.30 132.55 133.30 0.0M
2021-07-05 132.55 133.81 132.50 133.30 0.0M
2021-07-02 134.49 134.50 132.80 133.00 0.0M
2021-07-01 133.99 134.50 132.56 134.50 0.0M
2021-06-30 133.30 133.99 131.02 133.99 0.0M
2021-06-29 131.27 133.40 131.25 132.78 0.0M
2021-06-28 133.55 133.55 131.12 131.84 0.0M
2021-06-25 133.51 134.00 133.02 133.55 0.0M
2021-06-24 133.73 134.81 133.20 133.97 0.0M
2021-06-23 133.51 135.48 132.98 133.50 0.0M
2021-06-22 133.40 134.87 132.86 134.60 0.0M
2021-06-21 132.03 133.25 132.03 132.50 0.0M
2021-06-18 133.99 133.99 131.55 131.58 0.0M
2021-06-17 133.51 134.90 132.02 133.50 0.0M
2021-06-16 134.00 134.84 133.52 133.52 0.0M
2021-06-15 134.00 135.12 133.62 134.81 0.0M
2021-06-14 134.01 134.90 134.00 134.20 0.0M
2021-06-11 133.15 135.00 133.15 134.88 0.0M
2021-06-10 132.39 133.40 131.80 133.13 0.0M
2021-06-09 132.30 132.49 131.24 132.40 0.0M
2021-06-08 131.20 133.48 131.00 132.00 0.0M
2021-06-07 131.40 132.50 131.40 131.90 0.0M
2021-06-04 131.95 131.97 130.71 131.00 0.0M
2021-06-02 131.49 133.95 130.61 130.68 0.1M
2021-06-01 132.44 133.98 131.05 131.50 0.0M
2021-05-31 133.49 133.50 131.54 131.55 0.0M
2021-05-28 133.25 133.90 133.01 133.50 0.0M
2021-05-27 134.00 134.50 132.75 132.75 0.0M
2021-05-26 134.50 134.89 133.06 134.40 0.0M
2021-05-25 134.09 134.95 133.54 134.87 0.0M
2021-05-24 133.90 134.11 132.95 133.46 0.0M
2021-05-21 133.57 133.95 132.10 132.50 0.0M
2021-05-20 134.99 135.00 132.00 133.58 0.0M
2021-05-19 134.11 134.99 133.65 134.99 0.0M
2021-05-18 133.90 134.39 133.52 133.75 0.0M
2021-05-17 134.00 134.32 133.00 133.80 0.0M
2021-05-14 133.50 135.00 133.21 134.30 0.0M
2021-05-13 133.73 134.91 130.01 133.50 0.0M
2021-05-12 133.15 134.00 133.00 133.70 0.0M
2021-05-11 134.68 134.90 133.00 133.26 0.0M
2021-05-10 134.60 135.00 134.55 134.65 0.0M
2021-05-07 135.20 135.20 134.52 134.60 0.0M
2021-05-06 135.57 137.15 134.50 134.50 0.0M
2021-05-05 136.50 136.70 135.20 135.60 0.0M
2021-05-04 135.50 136.97 134.35 136.50 0.0M
2021-05-03 136.21 136.21 133.94 135.25 0.0M
2021-04-30 138.14 139.70 137.80 139.70 0.0M
2021-04-29 138.75 139.00 137.78 137.85 0.0M
2021-04-28 138.39 138.87 136.94 138.70 0.0M
2021-04-27 137.20 138.39 137.20 138.39 0.0M
2021-04-26 138.00 138.00 137.10 137.29 0.0M
2021-04-23 138.14 139.80 137.80 138.00 0.0M
2021-04-22 137.98 139.99 137.51 139.62 0.0M
2021-04-20 138.80 138.80 136.70 137.90 0.0M
2021-04-19 139.21 139.53 138.42 138.82 0.0M
2021-04-16 138.73 139.50 138.70 139.21 0.0M
2021-04-15 138.00 139.94 137.99 138.67 0.0M
2021-04-14 137.75 138.60 137.58 138.00 0.0M
2021-04-13 138.46 139.10 137.55 137.75 0.0M
2021-04-12 137.90 138.40 137.51 138.40 0.0M
2021-04-09 137.12 138.35 137.12 137.90 0.0M
2021-04-08 138.36 138.36 136.71 137.12 0.0M
2021-04-07 136.68 138.43 136.52 138.37 0.0M
2021-04-06 136.68 136.69 136.00 136.69 0.0M
2021-04-05 135.66 136.70 135.66 136.69 0.0M
2021-04-01 137.69 138.00 135.40 135.66 0.0M
2021-03-31 137.86 137.86 137.67 137.69 0.0M
2021-03-30 137.00 137.94 135.60 137.87 0.0M
2021-03-29 136.30 137.23 136.30 136.62 0.0M
2021-03-26 136.99 137.49 135.62 137.48 0.0M
2021-03-25 136.55 136.99 135.22 136.99 0.0M
2021-03-24 136.85 137.37 136.00 137.00 0.0M
2021-03-23 135.82 136.84 135.81 136.40 0.0M
2021-03-22 137.55 137.97 135.80 135.80 0.0M
2021-03-19 136.20 138.00 136.00 138.00 0.0M
2021-03-18 136.97 137.02 136.12 136.15 0.0M
2021-03-17 136.27 136.74 136.00 136.03 0.0M
2021-03-16 137.50 137.50 136.20 136.20 0.0M
2021-03-15 136.70 137.87 136.19 137.50 0.0M
2021-03-12 135.60 137.88 135.60 136.42 0.0M
2021-03-11 137.09 137.49 136.15 137.49 0.0M
2021-03-10 135.02 137.10 134.77 137.10 0.0M
2021-03-09 134.89 136.50 134.50 136.49 0.0M
2021-03-08 134.75 135.66 134.20 134.89 0.0M
2021-03-05 134.89 135.25 134.50 135.25 0.0M
2021-03-04 134.00 135.29 133.32 135.29 0.0M
2021-03-03 133.00 135.06 133.00 133.94 0.0M
2021-03-02 135.56 136.40 133.00 133.86 0.1M
2021-03-01 135.02 136.86 135.00 136.50 0.0M
2021-02-26 134.42 136.62 134.42 135.00 0.0M
2021-02-25 136.47 137.10 133.90 133.90 0.0M
2021-02-24 136.00 136.40 134.56 136.40 0.0M
2021-02-23 134.45 136.49 134.17 136.49 0.0M
2021-02-22 136.75 136.75 134.00 134.42 0.0M
2021-02-19 134.74 137.10 134.15 136.50 0.0M
2021-02-18 134.48 134.95 133.80 134.95 0.0M
2021-02-17 134.01 134.50 133.50 134.49 0.0M
2021-02-12 134.50 134.50 134.00 134.00 0.0M
2021-02-11 133.86 135.16 133.50 134.10 0.0M
2021-02-10 134.12 134.12 133.22 133.71 0.0M
2021-02-09 133.51 134.11 133.48 134.10 0.0M
2021-02-08 134.00 134.50 133.60 133.60 0.0M
2021-02-05 134.50 134.50 133.53 134.50 0.0M
2021-02-04 135.44 135.48 134.27 134.50 0.0M
2021-02-03 133.60 134.76 133.60 134.35 0.0M
2021-02-02 132.44 134.10 132.44 133.60 0.0M
2021-02-01 132.50 136.32 131.00 132.00 0.1M
2021-01-29 134.90 135.06 130.00 132.20 0.0M
2021-01-28 135.00 135.00 134.36 135.00 0.0M
2021-01-27 135.98 135.99 134.57 134.90 0.0M
2021-01-26 135.00 135.98 134.87 135.98 0.0M
2021-01-22 135.00 135.50 134.64 135.49 0.0M
2021-01-21 134.85 135.10 134.50 135.00 0.0M
2021-01-20 134.90 135.10 134.00 134.41 0.0M
2021-01-19 134.75 134.98 134.17 134.85 0.0M
2021-01-18 134.50 135.02 134.21 134.21 0.0M
2021-01-15 134.70 135.00 134.03 135.00 0.0M
2021-01-14 134.70 134.98 134.50 134.70 0.0M
2021-01-13 134.71 134.99 134.00 134.99 0.0M
2021-01-12 133.94 134.72 133.16 134.72 0.0M
2021-01-11 133.87 134.39 133.15 133.70 0.0M
2021-01-08 134.55 135.29 134.00 134.00 0.0M
2021-01-07 134.72 135.30 134.00 134.50 0.0M
2021-01-06 134.49 135.30 134.44 135.30 0.0M
2021-01-05 134.33 134.50 133.72 134.47 0.0M
2021-01-04 134.74 135.17 133.00 133.50 0.0M