Kinea Oportunidades RE FI Imobiliario

KORE11
🏛️ brazil →
72.70
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
10:00 72.16 72.16 72.16 72.16 0.1K
10:05 72.17 72.38 72.14 72.38 0.5K
10:10 72.29 72.29 72.05 72.25 0.5K
10:15 71.95 72.02 71.95 72.02 0.4K
10:20 72.03 72.06 71.93 72.06 0.3K
10:25 71.96 72.09 71.96 72.08 0.1K
10:30 72.08 72.08 72.06 72.06 0.1K
10:35 72.06 72.06 71.98 71.98 0.0K
10:40 72.05 72.06 71.98 72.05 0.1K
10:45 72.05 72.05 71.78 71.78 1.0K
10:50 71.78 71.79 71.40 71.40 3.2K
10:55 71.36 71.39 71.00 71.00 2.9K
11:00 71.00 71.00 70.99 71.00 0.9K
11:05 71.00 71.00 71.00 71.00 0.5K
11:10 71.00 71.00 70.92 70.93 0.5K
11:15 70.93 70.99 70.93 70.99 0.3K
11:20 70.99 70.99 70.85 70.91 0.6K
11:25 70.91 70.99 70.90 70.98 0.2K
11:30 70.98 70.99 70.98 70.99 0.2K
11:35 70.99 71.00 70.99 71.00 1.2K
11:40 71.00 71.00 70.99 71.00 0.5K
11:45 71.00 71.23 71.00 71.22 1.9K
11:50 71.22 71.25 71.22 71.25 0.2K
11:55 71.24 71.25 71.24 71.24 0.3K
12:00 71.24 71.31 71.17 71.25 0.3K
12:05 71.25 71.32 71.15 71.15 2.7K
12:10 71.07 71.14 71.02 71.12 0.2K
12:15 71.12 71.18 70.85 70.91 0.5K
12:20 70.96 71.04 70.96 71.01 0.2K
12:25 71.00 71.03 70.90 71.00 1.3K
12:30 71.03 71.08 70.99 71.07 0.2K
12:35 71.07 71.07 71.06 71.06 0.2K
12:40 71.05 71.07 71.02 71.03 0.5K
12:45 71.03 71.04 71.03 71.03 0.1K
12:50 71.03 71.10 71.03 71.10 0.3K
12:55 71.10 71.12 71.06 71.12 0.4K
13:00 71.12 71.29 71.11 71.24 0.7K
13:05 71.24 71.27 71.16 71.16 0.1K
13:10 71.16 71.16 71.16 71.16 0.1K
13:15 71.16 71.16 71.15 71.16 0.2K
13:20 71.15 71.25 71.15 71.21 0.8K
13:25 71.22 71.22 71.12 71.20 1.1K
13:30 71.19 71.20 71.19 71.20 0.3K
13:35 71.20 71.20 71.19 71.20 0.2K
13:40 71.20 71.21 71.18 71.21 0.2K
13:45 71.21 71.21 71.19 71.20 0.2K
13:50 71.22 71.27 71.22 71.24 0.1K
13:55 71.22 71.25 71.14 71.24 3.0K
14:00 71.23 71.23 71.14 71.14 0.2K
14:05 71.20 71.20 71.19 71.20 0.1K
14:10 71.20 71.30 71.19 71.30 0.3K
14:15 71.28 71.37 71.28 71.32 0.1K
14:20 71.36 71.38 71.34 71.38 0.1K
14:25 71.36 71.38 71.36 71.37 0.1K
14:30 71.37 71.37 71.36 71.36 0.0K
14:35 71.36 71.36 71.36 71.36 0.0K
14:40 71.36 71.37 71.36 71.37 0.0K
14:45 71.37 71.38 71.36 71.38 0.2K
14:50 71.38 71.38 71.36 71.36 0.0K
14:55 71.37 71.38 71.37 71.38 0.3K
15:00 71.38 71.38 71.36 71.38 1.7K
15:05 71.37 71.38 71.37 71.38 0.0K
15:10 71.37 71.38 71.37 71.38 0.0K
15:15 71.37 71.38 71.37 71.38 0.1K
15:20 71.38 71.38 71.38 71.38 0.0K
15:25 71.38 71.38 71.37 71.37 0.1K
15:30 71.38 71.65 71.37 71.59 2.7K
15:35 71.59 71.59 71.59 71.59 0.1K
15:40 71.58 71.58 71.58 71.58 0.0K
15:45 71.58 71.58 71.58 71.58 0.0K
15:50 71.58 71.59 71.58 71.59 0.0K
15:55 71.59 71.69 71.59 71.69 0.1K
16:00 71.61 71.70 71.44 71.44 0.8K
16:05 71.44 71.65 71.36 71.64 1.1K
16:10 71.61 71.61 71.58 71.58 0.0K
16:15 71.57 71.60 71.57 71.60 0.0K
16:20 71.61 71.61 71.60 71.61 0.0K
16:25 71.61 71.62 71.59 71.59 0.0K
16:30 71.59 71.66 71.57 71.63 0.6K
16:35 71.54 71.70 71.34 71.35 0.8K
16:40 71.34 71.43 71.34 71.37 0.1K
16:45 71.38 71.67 71.37 71.53 0.4K
16:50 71.69 71.69 71.54 71.60 0.3K
16:55 71.48 71.48 71.48 71.48 0.3K
Date Open Price High Price Low Price Close Price Volume
2025-09-30 72.87 73.25 72.00 72.70 0.0M
2025-09-29 72.45 72.90 72.20 72.87 0.0M
2025-09-26 72.70 72.70 71.85 72.45 0.0M
2025-09-25 72.78 72.78 70.85 71.48 0.0M
2025-09-24 71.15 72.93 71.00 71.40 0.0M
2025-09-23 71.40 71.67 70.64 71.28 0.0M
2025-09-22 71.69 71.70 70.81 71.40 0.0M
2025-09-19 70.50 71.70 70.50 71.70 0.0M
2025-09-18 71.65 71.70 70.40 70.40 0.0M
2025-09-17 70.50 71.83 70.07 71.70 0.0M
2025-09-16 70.00 70.41 69.95 70.34 0.0M
2025-09-15 69.50 70.14 69.49 69.95 0.0M
2025-09-12 69.48 69.63 68.90 69.48 0.0M
2025-09-11 69.85 69.85 69.23 69.25 0.0M
2025-09-10 69.89 70.19 69.35 69.50 0.1M
2025-09-09 69.90 69.98 68.81 69.43 0.0M
2025-09-08 67.01 70.00 67.01 69.99 0.1M
2025-09-05 66.52 67.28 66.35 67.20 0.0M
2025-09-04 66.52 66.52 66.26 66.52 0.0M
2025-09-03 66.00 66.55 65.90 66.52 0.0M
2025-09-02 67.34 67.52 65.71 65.82 0.1M
2025-09-01 68.88 68.88 67.00 67.29 0.1M
2025-08-29 69.05 69.42 68.77 69.16 0.0M
2025-08-28 69.00 69.40 68.95 69.01 0.0M
2025-08-27 69.07 69.43 68.86 69.10 0.0M
2025-08-26 68.90 69.25 68.73 69.25 0.0M
2025-08-25 69.09 69.20 68.70 68.71 0.1M
2025-08-22 70.12 70.43 69.75 70.34 0.0M
2025-08-21 70.00 70.46 69.70 70.01 0.0M
2025-08-20 70.30 70.46 68.91 70.00 0.0M
2025-08-19 70.20 70.52 70.16 70.28 0.0M
2025-08-18 70.50 70.59 69.50 70.22 0.0M
2025-08-15 70.20 70.50 70.00 70.48 0.0M
2025-08-14 70.03 70.44 69.55 70.05 0.0M
2025-08-13 70.02 70.43 69.00 69.84 0.0M
2025-08-12 70.42 70.55 69.36 69.89 0.0M
2025-08-11 68.95 70.71 68.95 70.46 0.0M
2025-08-08 68.25 69.49 68.00 69.49 0.0M
2025-08-07 68.40 68.50 68.00 68.00 0.0M
2025-08-06 68.10 68.50 68.01 68.42 0.0M
2025-08-05 68.30 69.10 68.01 68.01 0.0M
2025-08-04 69.68 69.68 68.01 69.00 0.1M
2025-08-01 72.50 72.50 69.22 69.68 0.1M
2025-07-31 74.20 74.82 73.00 73.12 0.0M
2025-07-30 73.75 74.20 73.71 74.20 0.0M
2025-07-29 73.50 73.93 73.34 73.93 0.0M
2025-07-28 72.00 73.46 71.90 73.46 0.0M
2025-07-25 71.39 72.00 71.03 72.00 0.0M
2025-07-24 70.80 71.34 70.80 70.90 0.0M
2025-07-23 71.71 72.00 70.27 70.80 0.1M
2025-07-22 72.40 72.99 71.35 71.68 0.1M
2025-07-21 75.00 75.17 72.40 72.45 0.1M
2025-07-18 75.70 75.80 74.99 74.99 0.0M
2025-07-17 77.79 77.79 75.50 75.54 0.1M
2025-07-16 78.80 78.80 76.67 77.22 0.0M
2025-07-15 78.90 79.00 77.80 78.30 0.0M
2025-07-14 80.10 80.10 78.80 79.00 0.0M
2025-07-11 80.00 80.00 79.52 79.90 0.0M
2025-07-10 80.24 80.43 79.76 79.83 0.0M
2025-07-09 80.40 80.70 80.20 80.28 0.0M
2025-07-08 80.90 80.95 80.35 80.41 0.0M
2025-07-07 80.60 81.10 80.60 80.95 0.0M
2025-07-04 80.45 80.79 80.36 80.56 0.0M
2025-07-03 81.70 81.70 80.40 80.41 0.0M
2025-07-02 80.31 81.81 80.31 81.75 0.0M
2025-07-01 82.00 82.00 80.15 80.20 0.1M
2025-06-30 81.36 82.20 81.05 82.15 0.0M
2025-06-27 80.77 81.36 80.26 81.36 0.0M
2025-06-26 80.18 80.67 79.84 80.01 0.0M
2025-06-25 81.08 81.11 79.88 80.18 0.0M
2025-06-24 81.23 81.52 80.38 80.38 0.0M
2025-06-23 82.10 82.65 81.67 82.47 0.0M
2025-06-20 82.19 82.19 81.51 81.67 0.0M
2025-06-18 83.08 83.08 81.62 82.19 0.0M
2025-06-17 81.60 83.00 81.35 83.00 0.0M
2025-06-16 80.96 81.87 80.96 81.72 0.0M
2025-06-13 81.17 81.69 80.18 80.91 0.0M
2025-06-12 81.75 81.75 80.15 80.21 0.0M
2025-06-11 82.00 82.76 80.90 81.36 0.0M
2025-06-10 83.17 83.17 81.25 81.47 0.0M
2025-06-09 82.55 83.29 81.50 83.17 0.0M
2025-06-06 83.80 84.25 82.00 82.32 0.0M
2025-06-05 85.02 85.88 83.51 83.80 0.0M
2025-06-04 85.93 86.49 85.60 85.70 0.0M
2025-06-03 86.30 86.98 85.60 85.93 0.0M
2025-06-02 88.84 88.84 85.68 86.12 0.0M
2025-05-30 88.65 88.96 87.97 88.85 0.0M
2025-05-29 87.82 88.65 87.47 88.65 0.0M
2025-05-28 86.08 87.77 85.80 87.37 0.0M
2025-05-27 85.73 86.62 84.06 85.59 0.0M
2025-05-26 84.49 85.79 84.49 85.73 0.0M
2025-05-23 86.19 87.00 85.50 86.12 0.0M
2025-05-22 85.90 86.20 85.09 86.20 0.0M
2025-05-21 85.94 85.99 85.20 85.84 0.0M
2025-05-20 85.12 85.95 84.31 85.95 0.0M
2025-05-19 85.15 85.50 84.25 85.12 0.0M
2025-05-16 85.40 85.40 84.54 85.10 0.0M
2025-05-15 84.83 84.98 84.25 84.95 0.0M
2025-05-14 84.00 84.40 83.80 84.25 0.0M
2025-05-13 83.25 84.22 83.19 83.90 0.0M
2025-05-12 84.18 84.86 83.05 83.52 0.0M
2025-05-09 83.62 84.94 83.50 83.94 0.0M
2025-05-08 82.82 84.12 82.78 83.62 0.0M
2025-05-07 82.70 83.00 82.26 82.80 0.0M
2025-05-06 82.20 82.87 81.51 81.93 0.0M
2025-05-05 84.18 84.36 81.81 82.00 0.0M
2025-05-02 84.90 84.95 83.65 84.18 0.0M
2025-04-30 84.65 85.38 83.87 84.95 0.0M
2025-04-29 83.87 84.49 83.77 84.30 0.0M
2025-04-28 83.66 84.17 83.37 83.87 0.0M
2025-04-25 83.57 83.76 83.29 83.66 0.0M
2025-04-24 84.34 84.95 84.06 84.93 0.0M
2025-04-23 83.50 84.34 82.62 84.34 0.0M
2025-04-22 83.45 84.82 82.31 83.01 0.0M
2025-04-17 84.20 84.21 83.20 83.82 0.0M
2025-04-16 84.33 84.49 83.61 83.96 0.0M
2025-04-15 82.53 84.54 82.53 84.12 0.0M
2025-04-14 82.54 83.14 81.71 82.49 0.0M
2025-04-11 82.20 82.54 81.73 82.54 0.0M
2025-04-10 82.28 83.57 82.00 82.29 0.0M
2025-04-09 82.65 82.65 81.56 81.87 0.0M
2025-04-08 82.97 83.76 81.61 82.66 0.0M
2025-04-07 83.01 83.56 81.60 82.97 0.0M
2025-04-04 85.49 85.49 83.02 83.56 0.0M
2025-04-03 84.41 85.50 83.70 85.28 0.0M
2025-04-02 84.40 85.77 83.54 84.15 0.1M
2025-04-01 84.00 84.47 82.99 83.70 0.0M
2025-03-31 82.77 84.15 82.77 83.85 0.0M
2025-03-28 83.40 83.63 82.36 82.77 0.0M
2025-03-27 82.44 83.55 82.44 82.88 0.0M
2025-03-26 81.75 83.24 81.10 82.34 0.0M
2025-03-25 82.57 82.57 80.54 80.97 0.0M
2025-03-24 83.39 84.00 81.61 83.79 0.0M
2025-03-21 83.01 83.47 83.01 83.40 0.0M
2025-03-20 83.50 84.00 82.31 83.01 0.0M
2025-03-19 82.00 83.99 81.02 83.99 0.0M
2025-03-18 81.70 82.00 81.40 82.00 0.0M
2025-03-17 81.10 81.71 80.99 81.70 0.0M
2025-03-14 80.70 81.53 80.37 81.00 0.0M
2025-03-13 80.20 80.51 79.90 80.35 0.0M
2025-03-12 80.03 80.28 79.84 80.19 0.0M
2025-03-11 79.86 80.13 79.08 79.80 0.0M
2025-03-10 80.45 80.45 79.70 79.93 0.0M
2025-03-07 81.00 81.00 79.15 80.60 0.0M
2025-03-06 76.15 81.40 76.15 81.40 0.1M
2025-03-05 76.09 76.16 75.46 75.70 0.0M
2025-02-28 76.71 77.98 75.41 76.19 0.1M
2025-02-27 74.96 76.75 74.54 76.71 0.0M
2025-02-26 74.75 75.18 74.53 74.96 0.0M
2025-02-25 75.02 75.24 74.53 74.74 0.0M
2025-02-24 73.94 75.02 72.81 75.02 0.0M
2025-02-21 75.90 76.00 74.59 75.15 0.0M
2025-02-20 74.25 75.98 73.50 75.00 0.0M
2025-02-19 73.03 74.40 73.03 74.25 0.0M
2025-02-18 72.20 73.47 72.20 73.03 0.0M
2025-02-17 72.40 72.40 71.64 72.20 0.0M
2025-02-14 70.83 72.40 70.78 72.40 0.0M
2025-02-13 71.43 71.94 70.81 70.83 0.0M
2025-02-12 71.80 72.13 71.20 71.44 0.0M
2025-02-11 72.06 72.56 71.51 71.80 0.0M
2025-02-10 72.43 72.68 71.77 72.04 0.0M
2025-02-07 71.84 72.10 71.51 71.60 0.0M
2025-02-06 72.00 72.88 71.56 71.75 0.0M
2025-02-05 72.08 72.56 71.88 72.00 0.0M
2025-02-04 71.80 73.48 71.50 72.08 0.1M
2025-02-03 73.65 73.65 71.50 71.51 0.0M
2025-01-31 71.78 73.65 71.78 73.65 0.0M
2025-01-30 71.65 72.71 71.19 71.68 0.0M
2025-01-29 71.24 72.19 71.24 71.76 0.0M
2025-01-28 73.73 73.73 70.80 71.24 0.0M
2025-01-27 74.04 74.32 73.21 73.28 0.0M
2025-01-24 74.55 74.55 73.93 74.04 0.0M
2025-01-23 74.54 75.02 74.24 74.55 0.0M
2025-01-22 74.93 75.42 74.29 74.54 0.0M
2025-01-21 77.46 77.46 74.75 75.42 0.0M
2025-01-20 76.80 77.54 75.14 77.52 0.0M
2025-01-17 77.76 78.00 75.71 76.80 0.0M
2025-01-16 78.51 79.04 77.99 78.16 0.0M
2025-01-15 77.98 78.51 77.61 78.51 0.0M
2025-01-14 77.70 78.47 77.45 77.82 0.0M
2025-01-13 78.66 78.91 77.32 77.70 0.0M
2025-01-10 78.73 78.86 76.21 78.66 0.0M
2025-01-09 78.91 80.48 77.69 77.94 0.0M
2025-01-08 80.04 80.09 78.91 78.91 0.0M
2025-01-07 79.55 80.09 79.55 80.04 0.0M
2025-01-06 79.35 80.24 78.87 80.09 0.0M
2025-01-03 79.15 79.45 77.77 78.87 0.0M
2025-01-02 80.88 80.88 78.95 79.16 0.0M