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
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2023-12-28 94.81 94.81 93.75 94.17 0.0M
2023-12-27 93.05 95.07 93.05 93.75 0.0M
2023-12-26 92.67 93.19 91.62 93.05 0.0M
2023-12-22 91.21 92.68 90.65 92.60 0.0M
2023-12-21 91.87 91.87 90.65 91.19 0.0M
2023-12-20 90.61 91.98 90.60 91.97 0.0M
2023-12-19 91.57 91.57 90.01 90.25 0.0M
2023-12-18 91.09 91.96 90.16 90.16 0.0M
2023-12-15 90.69 92.86 90.34 91.05 0.0M
2023-12-14 90.49 90.73 90.21 90.69 0.0M
2023-12-13 90.32 90.33 90.08 90.33 0.0M
2023-12-12 90.10 90.48 90.08 90.13 0.0M
2023-12-11 90.21 90.21 89.97 90.10 0.0M
2023-12-08 90.49 90.49 90.19 90.21 0.0M
2023-12-07 90.44 90.55 90.06 90.21 0.0M
2023-12-06 90.47 90.47 90.08 90.46 0.0M
2023-12-05 90.67 90.67 90.22 90.47 0.0M
2023-12-04 89.97 90.87 89.77 90.69 0.0M
2023-12-01 89.94 90.93 89.77 89.92 0.0M
2023-11-30 89.19 89.88 89.19 89.88 0.0M
2023-11-29 89.19 89.36 88.93 89.19 0.0M
2023-11-28 89.28 89.35 88.84 89.22 0.0M
2023-11-27 89.37 89.65 89.08 89.28 0.0M
2023-11-24 89.35 89.63 88.96 89.45 0.0M
2023-11-23 89.75 90.15 89.21 89.64 0.0M
2023-11-22 89.45 89.84 89.15 89.75 0.0M
2023-11-21 89.31 90.15 89.31 89.84 0.0M
2023-11-20 89.67 89.67 89.23 89.27 0.0M
2023-11-17 89.29 89.94 89.28 89.61 0.0M
2023-11-16 89.56 89.94 88.96 89.54 0.0M
2023-11-14 89.19 89.89 88.85 89.28 0.0M
2023-11-13 89.23 90.37 88.67 89.19 0.0M
2023-11-10 89.27 89.44 88.89 89.23 0.0M
2023-11-09 89.06 89.27 88.10 89.10 0.0M
2023-11-08 89.17 89.17 88.73 89.06 0.0M
2023-11-07 89.13 89.28 88.06 89.17 0.0M
2023-11-06 89.22 89.36 88.76 89.14 0.0M
2023-11-03 88.58 89.72 88.41 89.19 0.0M
2023-11-01 89.28 90.14 87.96 88.58 0.0M
2023-10-31 89.32 89.98 88.54 88.80 0.0M
2023-10-30 89.28 89.79 88.70 89.24 0.0M
2023-10-27 88.97 89.46 88.97 89.28 0.0M
2023-10-26 89.28 89.91 88.80 88.97 0.0M
2023-10-25 89.40 89.59 89.18 89.28 0.0M
2023-10-24 89.54 89.59 89.40 89.40 0.0M
2023-10-23 90.10 90.10 89.31 89.45 0.0M
2023-10-20 89.84 90.51 89.37 89.92 0.0M
2023-10-19 91.40 91.40 89.70 89.75 0.0M
2023-10-18 89.68 93.07 89.36 91.40 0.0M
2023-10-17 90.13 90.16 89.66 89.66 0.0M
2023-10-16 89.51 90.30 89.33 89.66 0.0M
2023-10-13 90.01 90.22 89.34 89.66 0.0M
2023-10-11 89.71 90.34 89.66 90.27 0.0M
2023-10-10 89.38 89.88 89.23 89.53 0.0M
2023-10-09 90.36 90.36 88.97 89.03 0.0M
2023-10-06 90.05 90.29 89.44 89.74 0.0M
2023-10-05 90.92 90.96 89.62 90.05 0.0M
2023-10-04 90.10 90.93 89.92 90.18 0.0M
2023-10-03 90.31 91.37 89.88 90.10 0.0M
2023-10-02 90.12 91.33 89.40 90.31 0.0M
2023-09-29 90.25 91.53 90.24 90.97 0.0M
2023-09-28 90.56 92.82 88.95 90.25 0.0M
2023-09-27 90.57 90.57 89.53 90.56 0.0M
2023-09-26 90.70 90.71 90.07 90.57 0.0M
2023-09-25 90.10 90.71 89.53 90.71 0.0M
2023-09-22 90.15 90.71 89.41 90.11 0.0M
2023-09-21 90.41 90.54 88.43 89.97 0.0M
2023-09-20 89.96 90.56 89.72 90.41 0.0M
2023-09-19 89.95 89.96 89.90 89.96 0.0M
2023-09-18 89.72 89.97 89.60 89.90 0.0M
2023-09-15 89.80 89.80 89.38 89.47 0.0M
2023-09-14 89.22 90.15 89.22 89.80 0.0M
2023-09-13 89.72 89.72 88.97 89.38 0.0M
2023-09-12 89.61 89.79 88.95 89.72 0.0M
2023-09-11 90.07 90.07 88.86 89.61 0.0M
2023-09-08 88.53 90.07 88.52 90.07 0.0M
2023-09-06 88.46 89.37 88.45 88.52 0.0M
2023-09-05 88.31 88.52 88.06 88.11 0.0M
2023-09-04 88.62 88.95 88.20 88.26 0.0M
2023-09-01 89.09 90.45 88.38 88.53 0.0M
2023-08-31 87.92 88.52 87.90 88.40 0.0M
2023-08-30 87.67 88.17 87.07 87.92 0.0M
2023-08-29 87.50 88.18 87.50 87.67 0.0M
2023-08-28 87.63 87.67 87.24 87.50 0.0M
2023-08-25 87.58 88.52 87.54 87.54 0.0M
2023-08-24 87.67 87.84 87.54 87.58 0.0M
2023-08-23 88.45 88.52 86.90 87.67 0.0M
2023-08-22 89.37 90.22 85.15 88.41 0.0M