Kinea Credito Agro (KNCA11)
BOV
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.04 | 0.0397574793758 | 100.61 | 101.6 | 100 | 41345 | 100.64326527 | FU |
| 4 | -0.74 | -0.729855015287 | 101.39 | 101.6 | 100 | 38016 | 100.74153807 | FU |
| 12 | -2.65 | -2.56534365924 | 103.3 | 104.88 | 100 | 38399 | 101.79784904 | FU |
| 26 | -3 | -2.89435600579 | 103.65 | 106.38 | 100 | 37393 | 102.77150402 | FU |
| 52 | -4.3 | -4.09718913768 | 104.95 | 108.43 | 100 | 33039 | 104.06902045 | FU |
| 156 | -2.35 | -2.28155339806 | 103 | 119.86 | 100 | 23096 | 104.99222678 | FU |
| 260 | -2.35 | -2.28155339806 | 103 | 119.86 | 100 | 23096 | 104.99222678 | FU |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1718832540 | 100.71 | 0.16 | 0.16 | 100.55 | 100.97 | 100.51 | 23148 |
| 1718746200 | 100.55 | 0.07 | 0.07 | 100.21 | 101.6 | 100.21 | 56207 |
| 1718659800 | 100.48 | -0.23 | -0.23 | 100.61 | 100.85 | 100 | 55645 |
| 1718400600 | 100.71 | -0.2 | -0.20 | 100.5 | 100.91 | 100.33 | 31745 |
| 1718314200 | 100.91 | 0.2 | 0.20 | 100.61 | 101.17 | 100.31 | 39979 |
| 1718227800 | 100.71 | 0.21 | 0.21 | 100.68 | 101.1 | 100.45 | 35453 |
| 1718141400 | 100.5 | 0.36 | 0.36 | 100.13 | 100.75 | 100.1 | 31698 |
| 1718055000 | 100.14 | -0.21 | -0.21 | 100.4 | 100.7 | 100.1 | 37547 |
| 1717795800 | 100.35 | -0.38 | -0.38 | 100.4 | 100.4 | 100.06 | 33838 |
| 1717709400 | 100.73 | 0.14 | 0.14 | 100.76 | 100.78 | 100.36 | 23313 |
| 1717622940 | 100.59 | 0.03 | 0.03 | 100.64 | 101.07 | 100.14 | 44175 |
| 1717536600 | 100.56 | -0.02 | -0.02 | 100.56 | 100.65 | 100.22 | 36120 |
| 1717450200 | 100.58 | -1.01 | -0.99 | 100.5 | 100.87 | 100 | 37137 |
| 1717191000 | 101.59 | 0.44 | 0.43 | 101.18 | 101.6 | 100.91 | 22102 |
| 1717018140 | 101.15 | 0.37 | 0.37 | 100.7 | 101.2 | 100.66 | 40007 |
| 1716931740 | 100.78 | -0.47 | -0.46 | 101.3 | 101.31 | 100.42 | 59063 |
| 1716845340 | 101.25 | 0.07 | 0.07 | 101.26 | 101.38 | 101.25 | 42987 |
| 1716586200 | 101.18 | 0.22 | 0.22 | 100.45 | 101.4 | 100.45 | 43012 |
| 1716499800 | 100.96 | -0.19 | -0.19 | 101.39 | 101.39 | 100.1 | 29121 |
| 1716413340 | 101.15 | -0.05 | -0.05 | 101.2 | 101.45 | 101 | 24543 |
| 1716327000 | 101.2 | 0.3 | 0.30 | 100.9 | 101.45 | 100.84 | 22776 |
| 1716240600 | 100.9 | 0.4 | 0.40 | 100.75 | 101 | 100.75 | 30744 |
| 1715981400 | 100.5 | -0.02 | -0.02 | 100.52 | 100.85 | 100.15 | 34262 |
| 1715895000 | 100.52 | -0.17 | -0.17 | 100.85 | 100.85 | 100.15 | 35130 |
| 1715808600 | 100.69 | 0.2 | 0.20 | 100.49 | 100.83 | 100.18 | 30005 |
| 1715722200 | 100.49 | -0.48 | -0.48 | 100.94 | 101.32 | 100.16 | 36408 |
| 1715635800 | 100.97 | 0.18 | 0.18 | 100.89 | 101.47 | 100.64 | 43971 |
| 1715376600 | 100.79 | 0.49 | 0.49 | 100.51 | 100.87 | 100.31 | 38048 |
| 1715290140 | 100.3 | -1.15 | -1.13 | 101.53 | 101.53 | 100 | 61306 |
| 1715203800 | 101.45 | -0.24 | -0.24 | 101.69 | 101.94 | 101.34 | 53947 |
| 1715117400 | 101.69 | -0.3 | -0.29 | 101.89 | 102.15 | 101.5 | 29071 |
| 1715031000 | 101.99 | -0.35 | -0.34 | 102.34 | 102.86 | 101.75 | 42551 |
| 1714771800 | 102.34 | 0.24 | 0.24 | 102.1 | 102.47 | 102.06 | 22638 |
| 1714685400 | 102.1 | -1.26 | -1.22 | 102.35 | 102.8 | 101.7 | 37003 |
| 1714512600 | 103.36 | 0.49 | 0.48 | 103 | 103.81 | 102.79 | 46932 |
| 1714426200 | 102.87 | 0.02 | 0.02 | 102.85 | 103.49 | 102.79 | 25386 |
| 1714167000 | 102.85 | 0.09 | 0.09 | 102.9 | 103 | 102.5 | 28498 |
| 1714080540 | 102.76 | -0.55 | -0.53 | 103.49 | 103.5 | 102.39 | 34255 |
| 1713994200 | 103.31 | -0.05 | -0.05 | 103.5 | 103.75 | 103.21 | 27896 |
| 1713907800 | 103.36 | -0.25 | -0.24 | 103.63 | 103.75 | 103.27 | 41384 |
| 1713821340 | 103.61 | -0.65 | -0.62 | 104.42 | 104.48 | 103.5 | 38849 |
| 1713562200 | 104.26 | 0.14 | 0.13 | 104.02 | 104.88 | 104.02 | 31497 |
| 1713475800 | 104.12 | 0.22 | 0.21 | 103.9 | 104.38 | 103.9 | 24047 |
| 1713389400 | 103.9 | 0 | 0.00 | 103.9 | 104.05 | 103.77 | 31423 |
| 1713302940 | 103.9 | 0.07 | 0.07 | 103.83 | 103.99 | 103.52 | 26722 |
| 1713216600 | 103.83 | -0.01 | -0.01 | 103.6 | 104.05 | 103 | 34263 |
| 1712957400 | 103.84 | 0.54 | 0.52 | 103.3 | 104.2 | 103.3 | 35024 |
| 1712870940 | 103.3 | 0.7 | 0.68 | 102.77 | 104.2 | 102.61 | 38486 |
| 1712784540 | 102.6 | 0.17 | 0.17 | 102.3 | 102.94 | 102.02 | 31412 |
| 1712698140 | 102.43 | 0.46 | 0.45 | 101.83 | 102.7 | 101.76 | 34598 |
| 1712611740 | 101.97 | -0.43 | -0.42 | 102.4 | 102.45 | 101.75 | 56127 |
| 1712352600 | 102.4 | -0.35 | -0.34 | 102.8 | 103.1 | 102.1 | 53107 |
| 1712266140 | 102.75 | 0.31 | 0.30 | 102.45 | 102.75 | 102.09 | 41130 |
| 1712179740 | 102.44 | -0.15 | -0.15 | 102.6 | 102.88 | 102 | 45779 |
| 1712093400 | 102.59 | 0.43 | 0.42 | 102.75 | 102.77 | 102.2 | 55285 |
| 1712006940 | 102.16 | -1.53 | -1.48 | 102.95 | 102.97 | 101.68 | 76970 |
| 1711661400 | 103.69 | 0.31 | 0.30 | 103.3 | 103.84 | 103 | 64965 |
| 1711574940 | 103.38 | 0.28 | 0.27 | 103.1 | 103.39 | 102.94 | 18198 |
| 1711488540 | 103.1 | 1 | 0.98 | 102 | 103.1 | 102 | 28799 |
| 1711402140 | 102.1 | 0.44 | 0.43 | 101.65 | 102.19 | 101.6 | 40276 |
| 1711143000 | 101.66 | 0.15 | 0.15 | 101.51 | 101.9 | 101 | 28294 |
| 1711056600 | 101.51 | 0.11 | 0.11 | 101.6 | 102.21 | 101.06 | 31696 |
| 1710970200 | 101.4 | 0.39 | 0.39 | 101.25 | 101.96 | 100.84 | 23797 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
