FII KINEA RI (KNCR11)

KNCR11
🏛️ Brasil →
104.94
Última Actualización: 2025-09-29
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
10:00 105.42 105.42 105.05 105.17 8.7K
10:05 105.08 105.18 104.81 104.89 2.9K
10:10 104.90 104.90 104.76 104.83 2.1K
10:15 104.76 104.88 104.76 104.80 2.3K
10:20 104.79 104.80 104.68 104.80 6.2K
10:25 104.79 104.80 104.66 104.70 0.9K
10:30 104.77 104.80 104.67 104.79 2.4K
10:35 104.72 104.80 104.71 104.80 0.9K
10:40 104.73 104.80 104.73 104.75 0.8K
10:45 104.76 104.80 104.72 104.73 1.2K
10:50 104.73 104.80 104.73 104.75 1.2K
10:55 104.75 104.80 104.74 104.80 1.9K
11:00 104.75 104.80 104.75 104.80 1.7K
11:05 104.78 104.80 104.78 104.80 0.7K
11:10 104.80 105.04 104.79 105.04 3.8K
11:15 104.99 105.04 104.85 104.93 4.1K
11:20 104.93 104.94 104.74 104.80 1.9K
11:25 104.78 104.80 104.70 104.76 1.5K
11:30 104.71 104.79 104.71 104.79 0.6K
11:35 104.75 104.98 104.75 104.90 3.1K
11:40 104.85 104.90 104.77 104.80 1.0K
11:45 104.80 104.80 104.77 104.77 0.6K
11:50 104.77 104.80 104.77 104.80 0.9K
11:55 104.78 104.80 104.77 104.80 1.9K
12:00 104.80 104.80 104.77 104.78 0.8K
12:05 104.78 104.80 104.78 104.79 0.8K
12:10 104.79 104.90 104.79 104.90 2.8K
12:15 104.84 104.90 104.69 104.69 7.7K
12:20 104.69 104.81 104.68 104.79 2.3K
12:25 104.73 104.84 104.73 104.82 0.6K
12:30 104.82 104.87 104.75 104.85 1.0K
12:35 104.79 104.90 104.76 104.90 0.6K
12:40 104.86 104.93 104.80 104.85 0.9K
12:45 104.84 104.93 104.83 104.92 0.4K
12:50 104.90 104.93 104.90 104.90 0.4K
12:55 104.90 105.00 104.90 104.99 1.5K
13:00 104.99 105.00 104.91 104.91 0.3K
13:05 105.00 105.00 104.90 104.98 0.8K
13:10 104.93 105.00 104.92 104.95 0.7K
13:15 104.93 104.99 104.93 104.95 0.8K
13:20 104.97 105.01 104.92 105.01 2.3K
13:25 104.94 105.01 104.92 104.99 2.7K
13:30 104.99 105.04 104.90 104.96 1.5K
13:35 104.96 104.99 104.90 104.96 1.3K
13:40 104.97 104.99 104.92 104.99 0.4K
13:45 104.98 105.03 104.98 105.02 0.7K
13:50 105.02 105.05 104.98 105.05 1.1K
13:55 104.98 105.05 104.93 104.99 0.8K
14:00 104.95 105.00 104.94 105.00 0.5K
14:05 104.95 105.00 104.94 104.97 0.8K
14:10 104.97 105.00 104.97 104.98 1.4K
14:15 105.00 105.00 104.98 105.00 0.7K
14:20 104.98 105.00 104.95 105.00 1.1K
14:25 104.98 105.00 104.90 104.92 1.3K
14:30 104.92 104.98 104.91 104.94 0.4K
14:35 104.91 104.99 104.91 104.99 0.3K
14:40 104.95 104.99 104.89 104.91 1.3K
14:45 104.91 104.96 104.86 104.87 2.0K
14:50 104.87 104.96 104.87 104.90 1.7K
14:55 104.89 104.92 104.89 104.90 0.6K
15:00 104.90 104.92 104.89 104.92 1.3K
15:05 104.91 104.96 104.90 104.96 0.8K
15:10 104.96 105.00 104.96 104.97 0.5K
15:15 104.97 105.00 104.90 104.95 1.0K
15:20 104.95 104.99 104.79 104.80 5.1K
15:25 104.79 104.80 104.78 104.80 1.9K
15:30 104.78 104.86 104.78 104.86 4.5K
15:35 104.85 104.91 104.85 104.85 0.5K
15:40 104.85 104.92 104.85 104.92 0.6K
15:45 104.91 104.92 104.85 104.91 0.6K
15:50 104.91 104.91 104.85 104.87 0.6K
15:55 104.89 104.89 104.76 104.79 4.0K
16:00 104.78 104.79 104.78 104.79 0.8K
16:05 104.78 104.79 104.65 104.77 5.5K
16:10 104.72 104.89 104.72 104.82 2.4K
16:15 104.81 104.84 104.78 104.84 1.5K
16:20 104.81 104.84 104.78 104.81 0.3K
16:25 104.78 104.83 104.68 104.74 2.7K
16:30 104.70 104.78 104.70 104.78 1.9K
16:35 104.78 104.80 104.70 104.75 1.9K
16:40 104.70 104.76 104.67 104.74 2.9K
16:45 104.71 104.74 104.65 104.70 2.2K
16:50 104.72 104.76 104.60 104.76 3.5K
16:55 104.80 104.80 104.80 104.80 3.3K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2025-09-29 105.09 105.25 104.73 104.94 0.2M
2025-09-26 105.44 105.44 104.60 104.80 0.1M
2025-09-25 104.72 105.46 104.72 105.00 0.1M
2025-09-24 104.80 104.99 104.63 104.83 0.1M
2025-09-23 104.48 104.74 104.35 104.52 0.1M
2025-09-22 104.14 104.74 103.90 104.25 0.2M
2025-09-19 105.37 106.17 103.55 103.55 0.3M
2025-09-18 105.99 105.99 104.81 105.15 0.1M
2025-09-17 106.77 106.77 105.61 105.70 0.1M
2025-09-16 106.90 107.44 106.01 106.01 0.1M
2025-09-15 106.16 106.89 106.00 106.88 0.1M
2025-09-12 105.94 106.34 105.66 106.20 0.1M
2025-09-11 105.98 106.20 105.35 105.83 0.1M
2025-09-10 105.75 105.96 105.50 105.68 0.1M
2025-09-09 105.40 105.70 105.15 105.70 0.1M
2025-09-08 104.66 105.28 104.66 105.25 0.1M
2025-09-05 105.27 105.40 104.46 104.55 0.1M
2025-09-04 105.06 105.10 104.78 104.99 0.1M
2025-09-03 104.40 104.89 104.22 104.78 0.1M
2025-09-02 104.29 104.48 103.58 104.22 0.1M
2025-09-01 103.88 104.29 103.51 104.19 0.1M
2025-08-29 103.64 104.29 103.56 104.05 0.1M
2025-08-28 103.61 103.85 102.88 103.56 0.1M
2025-08-27 103.31 103.64 103.07 103.64 0.1M
2025-08-26 102.67 103.32 102.36 103.07 0.1M
2025-08-25 102.51 102.87 102.23 102.30 0.1M
2025-08-22 103.86 103.88 103.16 103.54 0.1M
2025-08-21 103.42 103.98 102.90 103.65 0.1M
2025-08-20 103.86 104.20 103.00 103.14 0.1M
2025-08-19 104.34 104.48 103.62 103.71 0.1M
2025-08-18 104.35 104.75 104.02 104.34 0.1M
2025-08-15 104.14 104.35 103.95 104.30 0.1M
2025-08-14 103.50 104.19 103.02 103.85 0.1M
2025-08-13 102.68 103.45 102.65 103.43 0.1M
2025-08-12 103.31 103.68 102.25 102.41 0.2M
2025-08-11 103.50 103.79 102.79 103.29 0.1M
2025-08-08 102.90 103.79 102.41 103.29 0.1M
2025-08-07 102.40 102.70 102.15 102.70 0.1M
2025-08-06 102.49 102.66 101.79 102.20 0.1M
2025-08-05 102.54 102.88 102.04 102.31 0.1M
2025-08-04 103.26 103.60 102.03 102.26 0.2M
2025-08-01 104.49 104.49 102.70 102.99 0.1M
2025-07-31 104.59 104.99 104.50 104.99 0.1M
2025-07-30 104.54 104.83 103.96 104.83 0.1M
2025-07-29 104.27 104.58 103.62 104.02 0.1M
2025-07-28 104.40 104.70 103.53 104.27 0.1M
2025-07-25 104.12 104.49 103.80 104.30 0.1M
2025-07-24 103.88 104.28 103.80 103.98 0.1M
2025-07-23 104.00 104.12 103.45 103.79 0.1M
2025-07-22 103.90 104.15 103.48 103.77 0.1M
2025-07-21 104.00 104.22 103.30 103.48 0.1M
2025-07-18 103.95 104.26 103.78 104.26 0.1M
2025-07-17 103.84 104.28 103.52 103.70 0.1M
2025-07-16 103.90 104.00 103.26 103.69 0.1M
2025-07-15 103.70 104.00 103.40 103.84 0.1M
2025-07-14 103.81 104.00 103.33 103.40 0.1M
2025-07-11 103.43 104.02 103.22 103.33 0.1M
2025-07-10 103.94 104.42 103.15 103.21 0.1M
2025-07-09 105.00 105.03 103.80 103.80 0.1M
2025-07-08 105.37 105.37 104.41 104.53 0.1M
2025-07-07 104.95 105.69 104.75 104.91 0.1M
2025-07-04 104.30 104.99 104.00 104.95 0.1M
2025-07-03 104.15 104.49 103.64 104.02 0.1M
2025-07-02 104.00 104.48 103.50 104.15 0.1M
2025-07-01 104.30 104.70 103.58 103.80 0.2M
2025-06-30 104.37 105.03 103.82 104.00 0.2M
2025-06-27 103.39 104.71 103.11 104.55 0.1M
2025-06-26 103.11 103.58 102.81 103.07 0.1M
2025-06-25 103.07 103.31 102.78 103.31 0.1M
2025-06-24 103.08 103.08 102.56 102.91 0.1M
2025-06-23 104.24 104.45 103.99 104.25 0.1M
2025-06-20 104.18 104.28 103.20 104.28 0.4M
2025-06-18 104.01 104.18 103.67 104.12 0.1M
2025-06-17 103.48 104.31 103.40 104.19 0.1M
2025-06-16 103.04 103.70 102.96 103.45 0.1M
2025-06-13 102.50 103.15 102.35 102.70 0.1M
2025-06-12 102.65 102.99 101.86 102.23 0.1M
2025-06-11 103.30 103.30 102.33 102.65 0.1M
2025-06-10 103.46 103.57 102.65 103.00 0.1M
2025-06-09 103.79 103.97 103.00 103.46 0.1M
2025-06-06 104.38 104.49 103.32 103.65 0.1M
2025-06-05 103.99 104.46 103.80 104.04 0.1M
2025-06-04 103.99 104.20 103.58 103.84 0.1M
2025-06-03 103.90 104.00 103.54 103.99 0.1M
2025-06-02 103.55 103.95 103.23 103.50 0.1M
2025-05-30 103.17 103.60 102.97 103.42 0.1M
2025-05-29 102.97 103.29 102.57 103.15 0.1M
2025-05-28 102.95 103.01 102.42 103.00 0.1M
2025-05-27 102.99 103.01 102.54 103.00 0.1M
2025-05-26 102.75 102.92 102.60 102.81 0.1M
2025-05-23 103.85 104.20 103.01 103.73 0.1M
2025-05-22 104.07 104.07 103.45 103.54 0.1M
2025-05-21 103.58 104.15 103.55 103.95 0.1M
2025-05-20 103.94 104.00 103.30 103.45 0.1M
2025-05-19 104.00 104.25 103.01 103.94 0.2M
2025-05-16 102.90 104.00 102.84 104.00 0.1M
2025-05-15 102.56 102.95 102.46 102.90 0.1M
2025-05-14 102.43 102.83 102.26 102.40 0.1M
2025-05-13 102.90 102.96 102.40 102.50 0.1M
2025-05-12 102.89 102.92 102.35 102.64 0.1M
2025-05-09 102.76 102.96 102.34 102.92 0.1M
2025-05-08 102.71 102.84 102.48 102.70 0.1M
2025-05-07 102.61 102.86 102.13 102.71 0.1M
2025-05-06 102.77 103.28 102.10 102.47 0.1M
2025-05-05 102.55 103.12 102.51 102.74 0.1M
2025-05-02 102.55 103.11 102.01 102.15 0.2M
2025-04-30 102.12 102.53 101.75 102.04 0.1M
2025-04-29 101.84 102.49 101.35 101.88 0.1M
2025-04-28 102.26 102.34 101.44 101.84 0.2M
2025-04-25 102.31 102.55 101.95 102.26 0.1M
2025-04-24 103.76 104.00 103.25 103.47 0.1M
2025-04-23 104.21 104.30 103.27 103.61 0.1M
2025-04-22 103.87 104.88 103.40 103.84 0.1M
2025-04-17 103.77 103.99 103.40 103.97 0.1M
2025-04-16 102.66 103.83 102.65 103.40 0.1M
2025-04-15 103.18 103.50 102.34 102.60 0.1M
2025-04-14 102.80 103.21 102.52 102.90 0.1M
2025-04-11 102.78 103.36 102.57 102.67 0.1M
2025-04-10 103.00 103.30 102.36 102.68 0.1M
2025-04-09 102.60 103.50 102.49 103.00 0.1M
2025-04-08 102.53 102.93 102.00 102.70 0.1M
2025-04-07 103.04 103.09 101.81 102.70 0.1M
2025-04-04 103.21 103.53 102.55 103.02 0.1M
2025-04-03 103.37 103.73 103.05 103.13 0.1M
2025-04-02 103.60 103.79 102.53 103.36 0.1M
2025-04-01 103.79 104.32 103.25 103.60 0.1M
2025-03-31 103.78 103.95 102.52 103.66 0.1M
2025-03-28 103.41 103.86 103.05 103.46 0.1M
2025-03-27 102.40 104.34 102.31 103.46 0.2M
2025-03-26 101.99 102.84 101.86 102.40 0.1M
2025-03-25 101.90 102.41 101.77 101.78 0.1M
2025-03-24 103.14 103.20 102.71 102.85 0.1M
2025-03-21 102.50 103.20 102.50 103.20 0.1M
2025-03-20 102.50 102.91 102.20 102.50 0.1M
2025-03-19 102.20 102.50 101.95 102.50 0.1M
2025-03-18 101.90 102.37 101.84 102.20 0.1M
2025-03-17 102.02 102.49 101.66 101.84 0.1M
2025-03-14 101.82 102.51 101.69 101.94 0.1M
2025-03-13 101.90 102.20 101.80 101.82 0.1M
2025-03-12 101.65 102.09 101.52 101.69 0.1M
2025-03-11 101.49 101.70 101.26 101.66 0.1M
2025-03-10 101.51 101.75 101.10 101.49 0.1M
2025-03-07 101.80 101.93 101.04 101.35 0.1M
2025-03-06 101.19 101.89 101.00 101.66 0.1M
2025-03-05 101.50 101.98 100.60 100.80 0.1M
2025-02-28 101.04 101.87 100.92 101.32 0.2M
2025-02-27 100.53 101.93 100.44 100.82 0.1M
2025-02-26 99.64 100.68 99.64 100.32 0.1M
2025-02-25 100.92 101.13 100.40 100.69 0.1M
2025-02-24 101.39 101.50 100.60 100.92 0.1M
2025-02-21 100.32 101.35 100.27 101.25 0.1M
2025-02-20 100.27 100.87 100.02 100.24 0.1M
2025-02-19 100.98 101.30 99.97 99.97 0.1M
2025-02-18 99.98 101.15 99.97 100.98 0.1M
2025-02-17 99.70 100.25 99.65 99.98 0.1M
2025-02-14 99.71 99.98 99.28 99.67 0.1M
2025-02-13 99.40 99.91 99.20 99.28 0.1M
2025-02-12 99.71 100.00 99.01 99.40 0.1M
2025-02-11 99.75 99.88 99.46 99.65 0.1M
2025-02-10 100.21 100.43 99.41 99.75 0.2M
2025-02-07 100.02 100.78 99.89 100.10 0.1M
2025-02-06 99.95 100.32 99.54 100.19 0.1M
2025-02-05 99.71 100.33 99.64 99.95 0.1M
2025-02-04 100.47 100.61 99.21 99.63 0.2M
2025-02-03 101.19 101.98 99.85 100.89 0.2M
2025-01-31 101.11 101.67 100.49 100.93 0.1M
2025-01-30 100.29 101.31 100.29 101.09 0.1M
2025-01-29 100.37 101.20 100.37 100.40 0.1M
2025-01-28 101.00 101.00 99.94 100.27 0.1M
2025-01-27 100.94 101.75 100.10 101.00 0.2M
2025-01-24 102.11 102.40 101.71 101.80 0.1M
2025-01-23 101.90 102.69 101.81 102.08 0.1M
2025-01-22 102.38 102.75 102.00 102.00 0.1M
2025-01-21 103.19 103.20 102.16 102.38 0.1M
2025-01-20 102.14 103.37 101.92 103.34 0.2M
2025-01-17 102.32 102.94 101.57 102.42 0.2M
2025-01-16 102.79 103.06 102.26 102.78 0.1M
2025-01-15 102.05 103.43 102.00 102.78 0.2M
2025-01-14 102.07 102.65 101.87 102.05 0.1M
2025-01-13 102.51 102.99 101.74 102.07 0.1M
2025-01-10 101.06 103.37 101.05 102.60 0.2M
2025-01-09 101.35 101.75 100.78 100.90 0.1M
2025-01-08 101.41 102.03 101.31 101.35 0.1M
2025-01-07 102.66 102.79 100.71 101.30 0.2M
2025-01-06 103.37 103.60 102.10 102.86 0.1M
2025-01-03 101.75 103.90 101.09 103.87 0.2M
2025-01-02 101.69 103.10 100.34 101.75 0.1M