Kinea Infra (KDIF11)

KDIF11
🏛️ Brasil →
123.25
Última Actualización: 2025-09-29
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
2023-12-28 138.60 139.87 138.01 139.50 0.0M
2023-12-27 138.56 138.87 138.10 138.40 0.0M
2023-12-26 136.25 138.46 136.03 138.36 0.0M
2023-12-22 135.85 137.36 135.85 136.00 0.0M
2023-12-21 136.09 137.13 135.50 135.85 0.0M
2023-12-20 136.38 138.56 135.80 135.80 0.0M
2023-12-19 136.00 136.98 135.50 136.38 0.0M
2023-12-18 135.53 136.00 135.25 136.00 0.0M
2023-12-15 135.40 136.00 134.55 135.53 0.0M
2023-12-14 135.09 135.41 134.85 134.85 0.0M
2023-12-13 134.01 135.50 134.01 135.09 0.0M
2023-12-12 135.56 135.89 134.00 134.00 0.0M
2023-12-11 135.34 136.32 135.14 135.56 0.0M
2023-12-08 134.86 135.48 134.53 135.47 0.0M
2023-12-07 134.85 134.99 134.00 134.90 0.0M
2023-12-06 133.77 134.93 133.53 134.73 0.0M
2023-12-05 132.35 133.77 132.14 133.51 0.0M
2023-12-04 133.04 133.04 132.02 132.20 0.0M
2023-12-01 133.79 133.79 131.78 132.27 0.0M
2023-11-30 133.03 134.80 132.50 134.80 0.0M
2023-11-29 132.69 133.84 132.69 132.82 0.0M
2023-11-28 134.00 134.11 132.52 132.68 0.0M
2023-11-27 134.80 135.18 133.50 133.51 0.0M
2023-11-24 134.30 135.00 133.65 134.80 0.0M
2023-11-23 134.14 134.73 133.12 134.34 0.0M
2023-11-22 133.48 134.10 133.09 133.87 0.0M
2023-11-21 133.66 133.75 132.84 133.08 0.0M
2023-11-20 133.24 133.75 132.81 133.68 0.0M
2023-11-17 132.98 133.27 131.50 133.25 0.0M
2023-11-16 132.78 133.30 132.65 132.99 0.0M
2023-11-14 133.00 133.74 132.67 133.43 0.0M
2023-11-13 134.34 134.34 132.63 133.00 0.0M
2023-11-10 133.54 134.47 132.45 134.39 0.0M
2023-11-09 132.36 133.59 132.36 133.56 0.0M
2023-11-08 132.28 133.33 132.28 132.84 0.0M
2023-11-07 133.20 133.95 132.03 132.13 0.0M
2023-11-06 134.01 134.20 133.01 133.07 0.0M
2023-11-03 133.97 134.28 133.54 134.00 0.0M
2023-11-01 133.49 136.50 132.57 133.00 0.0M
2023-10-31 134.61 134.77 133.41 133.48 0.0M
2023-10-30 133.27 135.00 133.02 134.78 0.0M
2023-10-27 135.50 135.50 133.01 133.01 0.0M
2023-10-26 133.50 136.74 133.00 135.99 0.0M
2023-10-25 134.37 134.95 133.15 134.07 0.0M
2023-10-24 134.74 135.44 133.00 133.20 0.0M
2023-10-23 134.00 135.01 133.79 134.75 0.0M
2023-10-20 135.51 135.79 133.00 133.57 0.0M
2023-10-19 135.08 135.98 134.04 135.53 0.0M
2023-10-18 134.95 135.40 134.70 135.08 0.0M
2023-10-17 135.21 135.48 134.07 134.81 0.0M
2023-10-16 133.30 135.48 133.01 135.29 0.0M
2023-10-13 133.51 135.50 133.23 133.25 0.0M
2023-10-11 132.95 134.48 132.95 134.00 0.0M
2023-10-10 132.55 133.95 132.41 132.91 0.0M
2023-10-09 132.88 132.88 131.15 132.60 0.0M
2023-10-06 133.70 134.45 131.02 131.77 0.0M
2023-10-05 132.56 134.17 131.63 133.80 0.0M
2023-10-04 131.05 132.60 130.70 132.30 0.0M
2023-10-03 132.40 133.68 130.70 130.90 0.0M
2023-10-02 132.69 133.62 131.60 132.00 0.0M
2023-09-29 134.98 135.67 133.14 133.45 0.0M
2023-09-28 134.51 135.70 134.20 134.65 0.0M
2023-09-27 135.47 135.69 134.03 134.20 0.0M
2023-09-26 135.69 136.41 134.33 134.67 0.0M
2023-09-25 136.84 136.90 135.00 135.68 0.0M
2023-09-22 136.89 137.00 136.49 136.80 0.0M
2023-09-21 136.54 137.45 136.54 136.90 0.0M
2023-09-20 136.89 137.47 136.37 136.54 0.0M
2023-09-19 135.75 137.00 135.75 136.16 0.0M
2023-09-18 136.90 137.22 135.06 135.74 0.0M
2023-09-15 135.37 137.00 135.02 136.70 0.0M
2023-09-14 134.99 135.86 134.39 134.95 0.0M
2023-09-13 135.50 135.66 133.85 134.17 0.0M
2023-09-12 135.50 136.28 134.96 135.00 0.0M
2023-09-11 135.60 135.90 135.05 135.85 0.0M
2023-09-09 135.46 135.46 135.46 135.46 0.0M
2023-09-08 134.79 135.84 134.79 135.47 0.0M
2023-09-06 135.70 136.45 134.68 134.72 0.0M
2023-09-05 137.48 137.48 134.41 135.42 0.0M
2023-09-04 136.47 137.68 135.64 137.25 0.0M
2023-09-02 135.62 135.62 135.62 135.62 0.0M
2023-09-01 135.89 137.48 135.05 135.64 0.0M
2023-08-31 137.49 137.71 136.56 136.64 0.0M
2023-08-30 135.50 137.63 135.40 137.60 0.0M
2023-08-29 136.00 136.00 134.00 134.80 0.0M
2023-08-28 136.54 137.25 135.02 136.50 0.0M
2023-08-25 135.95 136.89 135.10 136.65 0.0M
2023-08-24 135.76 136.58 133.62 136.00 0.0M
2023-08-23 133.30 136.94 133.25 135.29 0.0M
2023-08-22 133.35 134.59 133.35 134.59 0.0M
2023-08-21 133.99 134.35 133.34 134.35 0.0M
2023-08-18 133.95 134.00 133.61 133.99 0.0M
2023-08-17 133.27 134.00 133.27 134.00 0.0M
2023-08-16 133.65 133.69 133.00 133.26 0.0M
2023-08-15 132.83 133.95 132.60 132.84 0.0M
2023-08-14 132.00 133.12 131.58 133.00 0.0M
2023-08-11 132.45 132.49 131.21 131.58 0.0M
2023-08-10 133.69 134.00 132.14 132.25 0.0M
2023-08-09 133.92 133.94 133.07 133.89 0.0M
2023-08-08 133.50 134.00 133.03 133.63 0.0M
2023-08-07 133.00 134.00 132.31 133.02 0.0M
2023-08-04 133.73 133.73 131.81 133.00 0.0M
2023-08-03 133.74 133.75 131.57 133.37 0.0M
2023-08-02 132.49 134.09 131.65 134.09 0.0M
2023-08-01 131.60 132.27 131.50 132.16 0.0M
2023-07-31 131.76 132.39 130.94 132.19 0.0M
2023-07-28 131.05 131.94 130.90 131.94 0.0M
2023-07-27 131.93 132.21 130.56 130.98 0.0M
2023-07-26 133.67 133.67 131.73 131.73 0.0M
2023-07-25 133.77 134.48 133.24 133.66 0.0M
2023-07-24 134.00 134.00 132.70 133.24 0.0M
2023-07-21 131.89 134.99 131.07 133.86 0.0M
2023-07-20 131.64 132.14 131.29 131.89 0.0M
2023-07-19 131.44 131.80 131.00 131.65 0.0M
2023-07-18 130.86 131.47 130.26 131.47 0.0M
2023-07-17 130.35 130.92 130.01 130.89 0.0M
2023-07-14 130.05 130.54 129.85 130.34 0.0M
2023-07-13 130.25 130.25 129.32 130.05 0.0M
2023-07-12 129.50 130.38 129.20 130.30 0.0M
2023-07-11 131.42 131.42 129.13 129.19 0.0M
2023-07-10 130.00 131.44 129.81 130.90 0.0M
2023-07-07 130.00 130.50 130.00 130.48 0.0M
2023-07-06 130.47 130.50 129.51 129.62 0.0M
2023-07-05 130.40 131.45 130.31 130.48 0.0M
2023-07-04 130.26 130.99 129.76 129.96 0.0M
2023-07-03 129.98 130.37 129.60 130.26 0.0M
2023-06-30 130.64 131.00 130.13 131.00 0.0M
2023-06-29 129.92 130.96 129.14 130.96 0.0M
2023-06-28 129.90 129.90 128.83 128.85 0.0M
2023-06-27 129.61 130.04 129.60 129.90 0.0M
2023-06-26 129.60 130.37 129.30 129.50 0.0M
2023-06-23 130.03 130.34 129.51 129.95 0.0M
2023-06-22 130.60 131.00 130.08 130.50 0.0M
2023-06-21 129.97 130.83 129.17 130.61 0.0M
2023-06-20 129.88 130.21 129.00 129.58 0.0M
2023-06-19 129.70 130.70 129.60 130.25 0.0M
2023-06-16 130.70 130.74 129.46 129.60 0.0M
2023-06-15 130.00 131.00 129.95 130.89 0.0M
2023-06-14 130.00 131.19 130.00 130.79 0.0M
2023-06-13 130.99 131.05 129.35 129.91 0.0M
2023-06-12 130.65 131.93 130.17 130.40 0.0M
2023-06-09 130.80 131.64 129.95 130.63 0.0M
2023-06-07 130.89 130.89 129.53 130.32 0.0M
2023-06-06 131.05 132.12 129.64 130.35 0.0M
2023-06-05 131.01 132.50 131.00 131.03 0.0M
2023-06-02 131.00 132.80 130.08 132.50 0.0M
2023-06-01 130.95 130.95 130.15 130.80 0.0M
2023-05-31 132.00 132.97 130.91 132.73 0.0M
2023-05-30 131.57 132.00 130.00 130.68 0.0M
2023-05-29 130.69 132.00 130.65 131.57 0.0M
2023-05-26 131.49 131.65 129.55 130.04 0.0M
2023-05-25 129.96 131.72 129.50 130.00 0.0M
2023-05-24 129.57 130.00 129.50 129.50 0.0M
2023-05-23 129.96 130.00 129.34 129.57 0.0M
2023-05-22 129.98 130.00 129.01 129.99 0.0M
2023-05-19 130.00 130.00 129.50 130.00 0.0M
2023-05-18 129.68 130.00 129.00 130.00 0.0M
2023-05-17 127.89 130.00 127.54 129.80 0.0M
2023-05-16 127.16 127.91 126.80 127.89 0.0M
2023-05-15 128.69 128.87 126.64 127.02 0.0M
2023-05-12 128.14 128.88 127.50 128.69 0.0M
2023-05-11 128.02 128.35 127.51 127.98 0.0M
2023-05-10 129.50 129.94 127.50 127.59 0.0M
2023-05-09 129.00 130.00 128.94 129.99 0.0M
2023-05-08 128.69 129.87 128.13 129.40 0.0M
2023-05-06 128.69 128.69 128.69 128.69 0.0M
2023-05-05 127.90 128.67 127.03 128.60 0.0M
2023-05-04 127.80 128.75 127.00 127.01 0.0M
2023-05-03 128.25 128.69 127.05 127.16 0.0M
2023-05-02 128.49 128.49 127.70 128.25 0.0M
2023-04-28 129.59 130.00 128.86 130.00 0.0M
2023-04-27 129.22 129.89 129.22 129.59 0.0M
2023-04-26 129.68 129.89 128.69 129.22 0.0M
2023-04-25 128.00 129.54 128.00 129.05 0.0M
2023-04-24 127.63 128.95 126.16 128.00 0.0M
2023-04-20 127.30 127.63 126.74 126.90 0.0M
2023-04-19 126.99 127.58 126.04 127.30 0.0M
2023-04-18 125.65 127.38 125.42 127.00 0.1M
2023-04-17 125.30 126.32 125.08 125.40 0.0M
2023-04-14 125.48 125.75 125.05 125.22 0.0M
2023-04-13 125.98 126.39 125.11 125.48 0.0M
2023-04-12 127.90 127.90 125.07 125.22 0.0M
2023-04-11 126.20 128.00 125.03 127.37 0.0M
2023-04-10 127.74 127.75 125.60 125.90 0.0M
2023-04-06 126.00 127.84 125.65 127.75 0.0M
2023-04-05 125.71 126.00 125.35 126.00 0.0M
2023-04-04 125.62 125.63 124.83 125.52 0.0M
2023-04-03 125.75 125.77 124.76 125.34 0.0M
2023-03-31 126.08 127.25 126.08 127.00 0.0M
2023-03-30 125.00 126.29 125.00 125.92 0.0M
2023-03-29 124.90 126.46 124.64 125.00 0.0M
2023-03-28 125.68 126.84 124.25 124.63 0.0M
2023-03-27 124.61 125.89 123.84 125.22 0.0M
2023-03-24 124.89 125.76 123.77 124.12 0.0M
2023-03-23 125.91 125.93 124.78 124.88 0.0M
2023-03-22 126.89 126.89 124.91 125.11 0.0M
2023-03-21 126.50 126.90 125.75 126.90 0.0M
2023-03-20 126.40 126.70 125.91 125.91 0.0M
2023-03-17 126.38 126.60 125.76 126.55 0.0M
2023-03-16 125.03 126.39 125.02 126.39 0.0M
2023-03-15 125.99 125.99 125.00 125.09 0.0M
2023-03-14 125.50 126.00 124.82 126.00 0.0M
2023-03-13 125.98 126.00 125.01 125.19 0.0M
2023-03-10 125.50 125.50 124.80 125.48 0.0M
2023-03-09 126.26 126.30 125.30 125.30 0.0M
2023-03-08 125.45 126.30 125.22 126.26 0.0M
2023-03-07 124.60 125.46 124.30 125.46 0.0M
2023-03-06 124.65 124.99 124.00 124.59 0.0M
2023-03-03 124.92 124.98 124.11 124.95 0.0M
2023-03-02 124.91 125.00 124.53 124.56 0.0M
2023-03-01 125.72 125.72 124.64 124.91 0.0M
2023-02-28 126.00 126.30 125.60 125.84 0.0M
2023-02-27 125.88 126.72 125.80 126.15 0.0M
2023-02-24 125.05 126.00 124.50 126.00 0.0M
2023-02-23 125.82 125.82 124.61 125.09 0.0M
2023-02-22 125.94 125.94 124.99 125.00 0.0M
2023-02-17 125.85 125.85 124.66 125.05 0.0M
2023-02-16 125.05 125.97 124.31 124.42 0.0M
2023-02-15 125.04 125.78 124.86 125.04 0.0M
2023-02-14 125.80 125.99 124.68 124.83 0.0M
2023-02-13 125.15 125.98 125.15 125.50 0.0M
2023-02-10 124.39 125.68 124.16 125.68 0.0M
2023-02-09 125.33 125.33 124.10 124.16 0.0M
2023-02-08 124.98 125.53 124.00 124.90 0.0M
2023-02-07 125.62 125.85 124.00 124.36 0.0M
2023-02-06 125.02 125.79 124.51 125.30 0.0M
2023-02-03 125.00 125.99 124.56 124.89 0.0M
2023-02-02 127.00 127.88 125.91 125.91 0.0M
2023-02-01 129.68 129.68 126.07 126.18 0.0M
2023-01-31 128.90 131.00 127.25 130.99 0.0M
2023-01-30 128.68 129.48 126.94 129.45 0.0M
2023-01-27 127.00 129.88 126.70 128.69 0.0M
2023-01-26 127.50 127.80 127.00 127.01 0.0M
2023-01-25 127.88 128.08 127.11 127.64 0.0M
2023-01-24 127.50 127.97 126.72 127.50 0.0M
2023-01-23 127.74 128.00 126.56 126.61 0.0M
2023-01-20 126.55 128.50 126.52 127.74 0.0M
2023-01-19 127.40 127.40 126.30 126.50 0.0M
2023-01-18 125.00 127.52 125.00 127.47 0.0M
2023-01-17 125.49 125.96 124.44 124.60 0.0M
2023-01-16 126.59 126.59 125.08 125.29 0.0M
2023-01-13 126.40 126.42 125.50 125.87 0.0M
2023-01-12 126.00 126.72 125.85 126.42 0.0M
2023-01-11 125.82 126.29 125.30 126.29 0.0M
2023-01-10 125.40 125.90 124.94 125.70 0.0M
2023-01-09 125.60 125.90 125.05 125.13 0.0M
2023-01-06 126.69 126.95 125.25 125.89 0.0M
2023-01-05 126.47 126.64 125.79 126.30 0.0M
2023-01-04 126.00 126.26 125.65 126.07 0.0M
2023-01-03 126.50 126.50 124.68 125.75 0.0M
2023-01-02 127.00 127.75 125.98 126.95 0.0M