FII KINEA RI CI (KNCR11)
BOV
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.28 | 0.272082402099 | 102.91 | 103.6 | 102.8 | 103470 | 103.02451779 | FU |
| 4 | -0.74 | -0.712017704224 | 103.93 | 104.77 | 102.8 | 118851 | 103.45935024 | FU |
| 12 | -2.11 | -2.00379867047 | 105.3 | 107.36 | 102.8 | 141745 | 104.85478737 | FU |
| 26 | -0.87 | -0.836056121468 | 104.06 | 107.36 | 102.8 | 128767 | 104.69048694 | FU |
| 52 | 0.19 | 0.184466019417 | 103 | 107.36 | 100.5 | 112740 | 103.93072099 | FU |
| 156 | 5.19 | 5.29591836735 | 98 | 107.36 | 91.1 | 107038 | 100.89021949 | FU |
| 260 | 0.41 | 0.398910293831 | 102.78 | 108.2 | 63.5 | 89829 | 99.0786018 | FU |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1731965340 | 102.9 | -0.3 | -0.29 | 103.2 | 103.26 | 102.9 | 92265 |
| 1731619800 | 103.2 | 0.22 | 0.21 | 102.98 | 103.3 | 102.87 | 107125 |
| 1731533400 | 102.98 | -0.02 | -0.02 | 103 | 103.6 | 102.82 | 102555 |
| 1731446940 | 103 | 0.18 | 0.18 | 102.91 | 103.17 | 102.8 | 111934 |
| 1731360540 | 102.82 | -0.48 | -0.46 | 103.11 | 103.29 | 102.82 | 116014 |
| 1731101400 | 103.3 | -0.2 | -0.19 | 103.5 | 103.53 | 102.9 | 100702 |
| 1731014940 | 103.5 | 0.55 | 0.53 | 103.1 | 103.6 | 102.95 | 129320 |
| 1730928600 | 102.95 | -0.26 | -0.25 | 103.4 | 103.47 | 102.84 | 159102 |
| 1730842200 | 103.21 | -0.08 | -0.08 | 103.29 | 103.57 | 102.9 | 115864 |
| 1730755800 | 103.29 | 0.06 | 0.06 | 103.16 | 103.6 | 102.81 | 147828 |
| 1730496600 | 103.23 | -1.27 | -1.22 | 103.5 | 103.55 | 103.09 | 107590 |
| 1730410200 | 104.5 | 0.81 | 0.78 | 104.05 | 104.77 | 103.88 | 117248 |
| 1730323800 | 103.69 | -0.12 | -0.12 | 104.04 | 104.36 | 103.61 | 115301 |
| 1730237340 | 103.81 | 0.1 | 0.10 | 103.72 | 104.72 | 103.7 | 119386 |
| 1730151000 | 103.71 | -0.18 | -0.17 | 104.07 | 104.24 | 103.59 | 125990 |
| 1729891800 | 103.89 | -0.1 | -0.10 | 103.8 | 104.56 | 103.58 | 117909 |
| 1729805400 | 103.99 | 0.06 | 0.06 | 104 | 104.15 | 103.69 | 89271 |
| 1729719000 | 103.93 | 0.23 | 0.22 | 103.71 | 104.4 | 103.5 | 157937 |
| 1729632600 | 103.7 | -0.11 | -0.11 | 103.93 | 103.93 | 103.27 | 124825 |
| 1729546140 | 103.81 | -0.39 | -0.37 | 104.11 | 104.18 | 103.75 | 111860 |
| 1729287000 | 104.2 | -0.03 | -0.03 | 104.23 | 104.38 | 104 | 105037 |
| 1729200540 | 104.23 | 0.08 | 0.08 | 104.16 | 104.48 | 104 | 90659 |
| 1729114140 | 104.15 | -0.37 | -0.35 | 104.55 | 104.6 | 104.11 | 144379 |
| 1729027740 | 104.52 | 0.32 | 0.31 | 104.1 | 104.7 | 104.03 | 92271 |
| 1728941340 | 104.2 | -0.01 | -0.01 | 104.21 | 104.6 | 104 | 115730 |
| 1728682200 | 104.21 | 0.41 | 0.39 | 103.92 | 104.64 | 103.68 | 103641 |
| 1728595740 | 103.8 | -0.6 | -0.57 | 104.44 | 104.69 | 103.7 | 114746 |
| 1728509400 | 104.4 | -0.57 | -0.54 | 104.66 | 104.97 | 104.26 | 166956 |
| 1728422940 | 104.97 | -0.23 | -0.22 | 105.22 | 105.37 | 104.42 | 102583 |
| 1728336600 | 105.2 | 0 | 0.00 | 105.15 | 105.25 | 104.7 | 115463 |
| 1728077400 | 105.2 | 0.01 | 0.01 | 105.19 | 105.37 | 104.86 | 95152 |
| 1727991000 | 105.19 | 0.77 | 0.74 | 104.79 | 105.28 | 104.52 | 106097 |
| 1727904540 | 104.42 | -0.29 | -0.28 | 104.71 | 104.95 | 104.06 | 148055 |
| 1727818200 | 104.71 | -2.02 | -1.89 | 105.56 | 105.83 | 104 | 174959 |
| 1727731800 | 106.73 | -0.15 | -0.14 | 106.8 | 107.36 | 105.99 | 236158 |
| 1727472600 | 106.88 | 0.58 | 0.55 | 106.68 | 106.96 | 106.1 | 119612 |
| 1727386140 | 106.3 | 0.4 | 0.38 | 106.24 | 106.99 | 105.79 | 139078 |
| 1727299740 | 105.9 | 0.44 | 0.42 | 105.48 | 106.04 | 105.07 | 129481 |
| 1727213400 | 105.46 | -0.14 | -0.13 | 105.6 | 106 | 105.35 | 108892 |
| 1727127000 | 105.6 | -0.23 | -0.22 | 105.93 | 106.24 | 105.33 | 182850 |
| 1726867800 | 105.83 | 0.51 | 0.48 | 105.44 | 106.7 | 105.38 | 905788 |
| 1726781400 | 105.32 | -0.37 | -0.35 | 105.7 | 105.84 | 105.32 | 116984 |
| 1726695000 | 105.69 | -0.05 | -0.05 | 105.74 | 105.85 | 105.35 | 174680 |
| 1726608600 | 105.74 | 0.24 | 0.23 | 105.5 | 105.93 | 105.45 | 127578 |
| 1726522200 | 105.5 | -0.37 | -0.35 | 105.79 | 105.99 | 105.45 | 132874 |
| 1726263000 | 105.87 | 0.69 | 0.66 | 105 | 106 | 104.99 | 144485 |
| 1726176540 | 105.18 | -0.79 | -0.75 | 105.8 | 106.01 | 105 | 139586 |
| 1726090140 | 105.97 | 0.3 | 0.28 | 105.43 | 106.04 | 105.33 | 102884 |
| 1726003740 | 105.67 | -0.48 | -0.45 | 105.73 | 105.99 | 105.25 | 117321 |
| 1725917400 | 106.15 | 0.36 | 0.34 | 105.6 | 106.22 | 105.53 | 148603 |
| 1725658200 | 105.79 | 0.34 | 0.32 | 105.96 | 105.96 | 105.36 | 110558 |
| 1725571800 | 105.45 | 0.28 | 0.27 | 105.39 | 105.49 | 105.02 | 104924 |
| 1725485400 | 105.17 | 0.19 | 0.18 | 105.22 | 105.27 | 105.05 | 80131 |
| 1725399000 | 104.98 | -0.12 | -0.11 | 105.19 | 105.29 | 104.98 | 119866 |
| 1725312600 | 105.1 | -0.27 | -0.26 | 104.65 | 105.25 | 104.3 | 130654 |
| 1725053400 | 105.37 | -0.38 | -0.36 | 105.8 | 105.8 | 104.96 | 186204 |
| 1724967000 | 105.75 | 0.13 | 0.12 | 105.74 | 105.8 | 105.6 | 103084 |
| 1724880600 | 105.62 | 0.26 | 0.25 | 105.36 | 105.72 | 105.34 | 300771 |
| 1724794140 | 105.36 | 0.06 | 0.06 | 105.3 | 105.4 | 105 | 154175 |
| 1724707740 | 105.3 | 0.31 | 0.30 | 104.77 | 105.35 | 104.72 | 184134 |
| 1724448600 | 104.99 | 0.06 | 0.06 | 104.79 | 105.25 | 104.7 | 126475 |
| 1724362140 | 104.93 | 0.35 | 0.33 | 104.39 | 104.94 | 104.39 | 105908 |
| 1724275740 | 104.58 | 0.05 | 0.05 | 104.55 | 104.75 | 104.13 | 152240 |
| 1724189340 | 104.53 | 0.24 | 0.23 | 104.5 | 104.75 | 104.1 | 117969 |
| 1724102940 | 104.29 | 0.13 | 0.12 | 104.19 | 104.37 | 104.05 | 141668 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
