FII Kinea Hedge Fund (KNHF11)

KNHF11
🏛️ Brasil →
94.88
Última Actualización: 2025-09-30
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
10:00 93.64 93.64 92.86 93.11 1.3K
10:05 93.12 93.40 93.11 93.30 0.0K
10:10 93.30 93.51 93.30 93.30 0.2K
10:15 93.42 93.48 93.32 93.33 0.1K
10:20 93.45 93.45 93.27 93.30 0.6K
10:25 93.44 93.46 93.29 93.43 0.3K
10:30 93.42 93.43 93.12 93.24 1.0K
10:35 93.14 93.25 93.14 93.24 0.2K
10:40 93.24 93.25 93.13 93.14 1.0K
10:45 93.14 93.26 93.14 93.20 0.1K
10:50 93.26 93.26 93.20 93.26 0.2K
10:55 93.26 93.26 93.21 93.21 0.2K
11:00 93.26 93.30 93.20 93.20 0.1K
11:05 93.29 93.30 93.18 93.28 0.2K
11:10 93.27 93.28 93.14 93.14 0.3K
11:15 93.20 93.20 93.08 93.09 0.1K
11:20 93.15 93.15 93.05 93.13 0.1K
11:25 93.14 93.14 92.88 92.90 0.5K
11:30 92.81 92.98 92.79 92.89 0.7K
11:35 92.97 92.97 92.85 92.86 0.1K
11:40 93.00 93.00 92.90 92.91 0.9K
11:45 92.99 93.00 92.85 92.99 0.2K
11:50 92.99 93.00 92.89 92.98 0.1K
11:55 92.99 93.00 92.88 92.99 0.3K
12:00 93.00 93.00 92.89 92.90 0.1K
12:05 92.88 93.00 92.74 93.00 2.0K
12:10 92.91 93.00 92.85 92.87 0.2K
12:15 92.95 92.96 92.86 92.87 0.1K
12:20 92.92 92.92 92.85 92.90 0.2K
12:25 92.90 92.92 92.82 92.90 0.2K
12:30 92.90 92.92 92.83 92.83 0.1K
12:35 92.92 92.92 92.83 92.92 0.2K
12:40 92.91 92.92 92.73 92.75 0.9K
12:45 92.73 92.75 92.73 92.74 0.0K
12:50 92.75 92.75 92.74 92.75 0.1K
12:55 92.73 92.75 92.73 92.75 0.0K
13:00 92.73 92.75 92.73 92.75 0.0K
13:05 92.74 92.75 92.74 92.75 0.6K
13:10 92.74 92.75 92.74 92.75 0.0K
13:15 92.75 92.75 92.72 92.75 0.7K
13:20 92.74 92.75 92.72 92.75 0.1K
13:25 92.74 92.75 92.72 92.72 0.2K
13:30 92.74 92.75 92.72 92.75 0.3K
13:35 92.74 92.75 92.72 92.74 0.0K
13:40 92.75 92.75 92.72 92.75 0.2K
13:45 92.75 92.89 92.72 92.88 1.4K
13:50 92.88 92.90 92.80 92.90 0.0K
13:55 92.90 92.90 92.73 92.80 1.4K
14:00 92.74 92.92 92.74 92.90 0.3K
14:05 92.89 92.92 92.83 92.91 0.1K
14:10 92.92 92.92 92.81 92.91 0.2K
14:15 92.92 92.92 92.87 92.92 0.1K
14:20 92.92 92.92 92.86 92.92 0.0K
14:25 92.92 92.93 92.86 92.93 0.3K
14:30 92.93 92.93 92.85 92.85 0.1K
14:35 92.92 92.92 92.84 92.91 0.2K
14:40 92.90 92.92 92.86 92.91 0.1K
14:45 92.86 92.92 92.86 92.91 0.1K
14:50 92.90 92.92 92.85 92.92 0.1K
14:55 92.86 92.92 92.86 92.92 0.1K
15:00 92.91 92.92 92.86 92.92 0.1K
15:05 92.88 92.92 92.88 92.92 0.1K
15:10 92.92 92.92 92.88 92.89 0.2K
15:15 92.91 92.92 92.89 92.92 0.1K
15:20 92.90 92.90 92.86 92.89 0.5K
15:25 92.88 92.89 92.86 92.89 0.1K
15:30 92.88 92.89 92.86 92.89 0.1K
15:35 92.88 92.89 92.86 92.89 0.1K
15:40 92.86 92.89 92.86 92.86 0.0K
15:45 92.89 92.90 92.86 92.90 0.2K
15:50 92.89 92.90 92.87 92.90 0.1K
15:55 92.90 92.90 92.87 92.87 0.0K
16:00 92.89 92.90 92.87 92.90 0.1K
16:05 92.87 92.90 92.87 92.90 0.1K
16:10 92.90 92.90 92.87 92.90 0.2K
16:15 92.89 92.90 92.89 92.89 0.1K
16:20 92.90 92.90 92.79 92.88 3.1K
16:25 92.81 92.92 92.80 92.92 0.4K
16:30 92.92 92.93 92.82 92.82 0.4K
16:35 92.86 92.87 92.82 92.87 0.0K
16:40 92.83 92.87 92.83 92.87 0.0K
16:45 92.84 92.93 92.84 92.93 0.5K
16:50 92.90 92.93 92.70 92.70 0.4K
16:55 92.93 92.93 92.93 92.93 0.0K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2025-09-30 94.01 96.13 94.01 94.88 0.0M
2025-09-29 93.81 94.90 93.67 94.50 0.0M
2025-09-26 93.51 93.99 93.40 93.75 0.0M
2025-09-25 93.00 93.61 92.79 93.25 0.0M
2025-09-24 92.99 93.49 92.21 92.85 0.0M
2025-09-23 93.64 93.64 92.70 92.70 0.0M
2025-09-22 92.80 93.66 92.62 92.72 0.0M
2025-09-19 92.21 93.69 92.21 92.80 0.0M
2025-09-18 93.87 93.87 92.09 92.28 0.0M
2025-09-17 93.75 93.75 92.95 93.50 0.0M
2025-09-16 92.86 93.66 92.48 93.38 0.0M
2025-09-15 91.84 93.39 91.61 93.39 0.0M
2025-09-12 91.70 91.85 91.03 91.66 0.0M
2025-09-11 91.38 91.83 91.00 91.12 0.0M
2025-09-10 90.99 91.48 90.74 91.38 0.0M
2025-09-09 90.74 90.99 90.05 90.74 0.0M
2025-09-08 90.20 91.08 90.20 90.79 0.0M
2025-09-05 90.23 90.68 89.98 90.20 0.0M
2025-09-04 89.57 90.36 89.43 90.23 0.0M
2025-09-03 89.42 89.85 89.21 89.57 0.0M
2025-09-02 90.09 90.40 88.82 89.19 0.1M
2025-09-01 91.49 91.49 89.59 90.15 0.1M
2025-08-29 90.50 90.74 90.01 90.58 0.0M
2025-08-28 89.51 90.50 89.23 90.50 0.0M
2025-08-27 89.17 89.53 88.87 89.43 0.0M
2025-08-26 88.91 89.70 88.52 89.20 0.0M
2025-08-25 89.07 89.71 88.83 88.91 0.0M
2025-08-22 89.85 90.15 89.76 90.14 0.0M
2025-08-21 90.16 90.19 89.73 89.94 0.0M
2025-08-20 90.49 90.50 90.07 90.16 0.0M
2025-08-19 90.45 90.86 90.07 90.15 0.0M
2025-08-18 90.80 91.64 90.22 90.45 0.0M
2025-08-15 90.97 91.19 90.25 90.36 0.0M
2025-08-14 90.46 91.75 90.01 90.10 0.0M
2025-08-13 90.43 91.37 90.27 90.45 0.1M
2025-08-12 90.55 90.74 90.25 90.44 0.0M
2025-08-11 90.69 90.76 89.55 90.55 0.0M
2025-08-08 90.20 90.76 89.45 90.69 0.0M
2025-08-07 89.73 90.26 88.53 89.61 0.0M
2025-08-06 89.22 90.01 88.96 89.37 0.0M
2025-08-05 90.00 90.20 89.06 89.56 0.0M
2025-08-04 89.26 91.20 89.26 90.26 0.1M
2025-08-01 90.89 90.99 87.94 88.90 0.1M
2025-07-31 90.56 91.43 90.56 91.20 0.0M
2025-07-30 91.33 91.33 90.37 90.52 0.0M
2025-07-29 90.67 91.45 90.66 90.96 0.0M
2025-07-28 92.10 92.10 90.80 90.80 0.0M
2025-07-25 91.80 91.80 90.80 91.50 0.0M
2025-07-24 91.74 92.58 90.80 91.24 0.0M
2025-07-23 91.77 92.65 91.70 91.98 0.0M
2025-07-22 92.29 92.76 91.51 91.77 0.0M
2025-07-21 93.01 93.03 91.77 92.00 0.0M
2025-07-18 93.40 93.40 92.70 93.00 0.0M
2025-07-17 93.49 93.49 92.61 92.78 0.0M
2025-07-16 92.69 93.49 92.51 92.75 0.0M
2025-07-15 93.01 93.49 92.63 92.74 0.0M
2025-07-14 93.90 93.90 92.51 92.51 0.0M
2025-07-11 92.65 93.49 92.25 93.29 0.0M
2025-07-10 92.62 93.10 92.01 92.51 0.0M
2025-07-09 92.86 93.70 92.50 92.62 0.0M
2025-07-08 92.05 93.29 92.00 92.79 0.0M
2025-07-07 91.71 93.50 91.71 92.05 0.1M
2025-07-04 92.33 92.97 91.60 91.60 0.0M
2025-07-03 93.29 93.29 92.17 92.33 0.0M
2025-07-02 91.02 93.95 91.02 93.36 0.2M
2025-07-01 93.48 93.48 90.57 90.79 0.1M
2025-06-30 90.68 93.49 90.43 92.98 0.0M
2025-06-27 90.39 91.40 90.29 91.40 0.0M
2025-06-26 90.03 91.02 89.86 90.41 0.0M
2025-06-25 89.85 90.53 89.84 90.14 0.0M
2025-06-24 90.43 90.65 89.76 89.84 0.0M
2025-06-23 91.14 91.67 90.56 91.26 0.0M
2025-06-20 91.00 91.82 90.24 91.16 0.0M
2025-06-18 90.12 91.60 90.10 91.30 0.0M
2025-06-17 90.50 90.59 89.95 90.30 0.0M
2025-06-16 89.57 90.60 89.57 90.46 0.0M
2025-06-13 89.50 90.49 89.48 89.52 0.0M
2025-06-12 89.58 89.99 88.52 88.76 0.0M
2025-06-11 90.01 90.43 89.51 89.52 0.0M
2025-06-10 90.28 90.67 89.81 90.01 0.0M
2025-06-09 90.94 90.95 89.71 89.89 0.0M
2025-06-06 90.92 91.19 90.59 90.75 0.0M
2025-06-05 91.46 91.78 90.48 90.89 0.1M
2025-06-04 92.00 92.00 91.25 91.40 0.0M
2025-06-03 90.37 92.00 90.36 91.60 0.0M
2025-06-02 90.54 91.20 90.20 90.92 0.0M
2025-05-30 90.70 91.88 90.25 90.25 0.0M
2025-05-29 90.56 90.87 90.24 90.70 0.0M
2025-05-28 90.87 90.87 90.02 90.40 0.0M
2025-05-27 90.36 90.97 90.05 90.87 0.0M
2025-05-26 90.06 90.90 90.02 90.39 0.0M
2025-05-23 91.50 91.89 90.94 91.05 0.0M
2025-05-22 91.62 91.91 91.00 91.41 0.0M
2025-05-21 91.40 91.63 91.20 91.48 0.0M
2025-05-20 90.80 91.38 90.72 91.29 0.0M
2025-05-19 91.00 91.45 90.66 90.98 0.0M
2025-05-16 90.33 90.85 90.26 90.76 0.0M
2025-05-15 90.26 90.54 89.81 90.35 0.0M
2025-05-14 90.25 90.80 89.98 90.24 0.0M
2025-05-13 90.18 90.98 90.11 90.45 0.0M
2025-05-12 90.45 90.98 90.03 90.05 0.0M
2025-05-09 91.15 91.35 90.12 90.45 0.0M
2025-05-08 90.92 91.50 90.25 91.24 0.0M
2025-05-07 91.23 91.91 90.22 90.92 0.0M
2025-05-06 89.99 92.07 89.97 91.23 0.1M
2025-05-05 91.58 91.86 89.70 89.85 0.1M
2025-05-02 90.14 93.16 89.90 91.72 0.0M
2025-04-30 91.07 91.37 89.18 89.84 0.0M
2025-04-29 89.84 91.37 89.84 90.44 0.0M
2025-04-28 90.91 91.01 89.55 89.84 0.0M
2025-04-25 89.21 90.92 89.02 90.00 0.1M
2025-04-24 90.15 90.19 89.70 90.15 0.0M
2025-04-23 90.00 90.78 89.75 90.15 0.0M
2025-04-22 89.59 91.17 89.38 90.00 0.0M
2025-04-17 87.56 90.00 87.56 90.00 0.0M
2025-04-16 87.99 87.99 86.90 87.56 0.0M
2025-04-15 87.00 88.00 86.79 87.13 0.0M
2025-04-14 86.48 86.83 86.19 86.81 0.0M
2025-04-11 86.99 87.00 86.29 86.48 0.0M
2025-04-10 86.40 86.90 86.01 86.85 0.1M
2025-04-09 87.20 87.20 86.16 86.30 0.1M
2025-04-08 87.48 87.79 86.86 87.20 0.0M
2025-04-07 87.30 87.49 86.55 86.99 0.0M
2025-04-04 88.32 88.32 86.99 88.00 0.0M
2025-04-03 87.99 88.61 87.75 88.10 0.0M
2025-04-02 87.96 88.47 87.06 87.99 0.1M
2025-04-01 88.95 89.40 88.00 88.08 0.0M
2025-03-31 88.19 89.57 87.71 87.91 0.0M
2025-03-28 88.29 89.52 88.09 88.15 0.1M
2025-03-27 87.06 88.78 87.06 88.29 0.1M
2025-03-26 87.11 88.48 87.11 87.15 0.4M
2025-03-25 87.11 88.07 87.11 87.11 0.0M
2025-03-24 88.75 89.35 87.55 88.00 0.1M
2025-03-21 87.55 88.79 87.55 88.00 0.1M
2025-03-20 87.80 88.45 87.01 87.55 0.1M
2025-03-19 86.98 88.10 86.98 87.79 0.1M
2025-03-18 85.87 88.44 85.86 87.00 0.1M
2025-03-17 85.55 86.30 85.01 85.87 0.0M
2025-03-14 84.90 86.75 84.30 85.00 0.0M
2025-03-13 84.41 84.79 83.41 84.50 0.0M
2025-03-12 83.26 84.58 83.16 84.21 0.0M
2025-03-11 81.99 84.00 81.70 83.26 0.0M
2025-03-10 81.25 83.23 81.25 81.99 0.0M
2025-03-07 81.46 81.96 81.08 81.82 0.0M
2025-03-06 82.00 82.56 80.80 81.12 0.1M
2025-03-05 84.28 84.28 82.00 82.00 0.0M
2025-02-28 84.15 84.99 84.10 84.41 0.0M
2025-02-27 82.92 85.09 82.89 84.88 0.1M
2025-02-26 85.10 85.57 82.53 82.81 0.0M
2025-02-25 84.10 85.08 83.61 85.08 0.0M
2025-02-24 82.51 85.09 82.12 84.10 0.1M
2025-02-21 80.85 84.89 80.67 83.39 0.1M
2025-02-20 78.53 80.88 78.53 80.62 0.0M
2025-02-19 78.36 79.31 78.00 78.53 0.1M
2025-02-18 77.70 78.90 77.65 78.70 0.1M
2025-02-17 76.55 77.98 76.55 77.65 0.0M
2025-02-14 75.30 76.76 75.30 76.51 0.1M
2025-02-13 76.30 76.95 75.04 75.52 0.1M
2025-02-12 76.85 77.23 76.10 76.27 0.0M
2025-02-11 78.36 79.28 76.23 76.83 0.1M
2025-02-10 75.49 78.75 74.98 78.36 0.1M
2025-02-07 75.05 75.64 74.80 75.49 0.1M
2025-02-06 74.80 75.46 74.06 75.06 0.1M
2025-02-05 74.25 75.89 73.69 74.89 0.1M
2025-02-04 75.41 75.98 74.60 74.80 0.1M
2025-02-03 76.24 76.87 74.88 75.42 0.1M
2025-01-31 76.74 77.69 76.46 77.05 0.1M
2025-01-30 76.34 77.11 75.92 76.74 0.1M
2025-01-29 76.34 77.11 76.16 76.48 0.1M
2025-01-28 77.06 77.60 76.16 76.33 0.1M
2025-01-27 77.97 77.98 76.96 77.06 0.1M
2025-01-24 78.02 78.30 77.81 77.98 0.0M
2025-01-23 78.79 79.39 77.96 78.02 0.0M
2025-01-22 79.26 79.26 78.51 78.79 0.0M
2025-01-21 78.91 80.60 78.91 79.26 0.1M
2025-01-20 80.17 80.45 78.74 79.20 0.1M
2025-01-17 81.87 81.87 79.91 80.45 0.1M
2025-01-16 81.96 84.40 81.19 82.91 0.0M
2025-01-15 79.91 83.54 79.81 82.13 0.1M
2025-01-14 81.01 81.12 79.42 79.91 0.0M
2025-01-13 81.23 81.23 80.41 80.63 0.0M
2025-01-10 79.83 81.26 79.41 81.23 0.1M
2025-01-09 80.49 81.90 78.91 79.83 0.1M
2025-01-08 82.31 82.31 80.20 80.20 0.0M
2025-01-07 82.10 82.84 81.59 82.31 0.0M
2025-01-06 81.81 83.82 81.81 82.10 0.0M
2025-01-03 82.50 83.02 81.82 81.88 0.0M
2025-01-02 81.02 82.56 80.69 82.50 0.0M