Kinea Infra (IFRA11)
BOV
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -2.8 | -2.51708018698 | 111.24 | 113.76 | 108 | 20061 | 110.55643361 | FU |
| 4 | -0.57 | -0.522887808458 | 109.01 | 113.76 | 106.66 | 19686 | 109.22524109 | FU |
| 12 | -4.27 | -3.78848371928 | 112.71 | 114.42 | 106.35 | 20692 | 109.76446344 | FU |
| 26 | -2.99 | -2.68329893206 | 111.43 | 115.05 | 105.3 | 17855 | 110.42479744 | FU |
| 52 | 4.97 | 4.80332463516 | 103.47 | 115.05 | 101.53 | 14675 | 108.05938685 | FU |
| 156 | 1.44 | 1.34579439252 | 107 | 116.5 | 93.63 | 10367 | 105.05340585 | FU |
| 260 | 0.94 | 0.874418604651 | 107.5 | 116.5 | 93.63 | 9065 | 105.33230094 | FU |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719955800 | 108.5 | -2.7 | -2.43 | 109.89 | 109.89 | 108.44 | 43428 |
| 1719869400 | 111.2 | -1.6 | -1.42 | 111.78 | 111.78 | 109 | 9199 |
| 1719610200 | 112.8 | 1.19 | 1.07 | 111.95 | 113.76 | 111.65 | 11694 |
| 1719523800 | 111.61 | -0.74 | -0.66 | 111.57 | 112.07 | 111.19 | 9988 |
| 1719437400 | 112.35 | 1.35 | 1.22 | 111.24 | 112.46 | 110.55 | 25997 |
| 1719351000 | 111 | 0.52 | 0.47 | 111.94 | 111.94 | 110.49 | 9344 |
| 1719264600 | 110.48 | -0.48 | -0.43 | 110.5 | 112.14 | 109.1 | 22042 |
| 1719005400 | 110.96 | 0.91 | 0.83 | 110.05 | 110.97 | 108.63 | 25282 |
| 1718918940 | 110.05 | 1.89 | 1.75 | 108.5 | 110.9 | 108.5 | 41871 |
| 1718832540 | 108.16 | 0.36 | 0.33 | 107.94 | 109.93 | 107.32 | 20517 |
| 1718746200 | 107.8 | 0.5 | 0.47 | 107.35 | 108.22 | 107.32 | 16271 |
| 1718659800 | 107.3 | -0.08 | -0.07 | 107.37 | 107.37 | 106.78 | 17783 |
| 1718400600 | 107.38 | 0.2 | 0.19 | 107.39 | 107.39 | 106.66 | 13319 |
| 1718314200 | 107.18 | -1.19 | -1.10 | 108.37 | 108.55 | 106.71 | 26566 |
| 1718227800 | 108.37 | 0.25 | 0.23 | 108.05 | 109 | 107.45 | 13182 |
| 1718141400 | 108.12 | 0.32 | 0.30 | 107.87 | 108.22 | 107.63 | 8457 |
| 1718055000 | 107.8 | -1.1 | -1.01 | 108 | 108.49 | 107.37 | 19297 |
| 1717795800 | 108.9 | 0.79 | 0.73 | 108.49 | 108.9 | 107.36 | 14216 |
| 1717709400 | 108.11 | -0.29 | -0.27 | 108.45 | 109.28 | 107.11 | 27141 |
| 1717622940 | 108.4 | -0.59 | -0.54 | 109.01 | 109.89 | 108.07 | 18116 |
| 1717536600 | 108.99 | 0.64 | 0.59 | 108.35 | 111.84 | 108.34 | 13761 |
| 1717450200 | 108.35 | -0.55 | -0.51 | 108.74 | 108.8 | 108.04 | 7834 |
| 1717191000 | 108.9 | 0.71 | 0.66 | 108.89 | 108.96 | 107.4 | 16054 |
| 1717018140 | 108.19 | 0.73 | 0.68 | 107.6 | 108.19 | 107.01 | 9678 |
| 1716931740 | 107.46 | 0.51 | 0.48 | 106.91 | 107.98 | 106.75 | 51405 |
| 1716845340 | 106.95 | -0.11 | -0.10 | 106.99 | 107 | 106.86 | 31668 |
| 1716586200 | 107.06 | -0.39 | -0.36 | 107.51 | 107.83 | 106.96 | 17762 |
| 1716499800 | 107.45 | 0.2 | 0.19 | 107.36 | 107.84 | 106.87 | 30898 |
| 1716413340 | 107.25 | 0.25 | 0.23 | 107.04 | 107.4 | 106.86 | 19129 |
| 1716327000 | 107 | -0.01 | -0.01 | 107 | 107.3 | 106.93 | 15323 |
| 1716240600 | 107.01 | -0.48 | -0.45 | 107.5 | 107.79 | 106.91 | 29157 |
| 1715981400 | 107.49 | 0.24 | 0.22 | 107.25 | 107.5 | 106.85 | 19691 |
| 1715895000 | 107.25 | -0.45 | -0.42 | 107.65 | 107.88 | 106.94 | 22320 |
| 1715808600 | 107.7 | -0.1 | -0.09 | 107.88 | 107.9 | 106.89 | 23783 |
| 1715722200 | 107.8 | -0.1 | -0.09 | 107.64 | 107.9 | 107.63 | 11821 |
| 1715635800 | 107.9 | -0.82 | -0.75 | 107.39 | 108.71 | 107.11 | 10010 |
| 1715376600 | 108.72 | 1.82 | 1.70 | 107 | 108.95 | 106.5 | 32258 |
| 1715290140 | 106.9 | -1.65 | -1.52 | 108.6 | 109.17 | 106.35 | 30470 |
| 1715203800 | 108.55 | -1.55 | -1.41 | 110.33 | 110.74 | 108.53 | 44769 |
| 1715117400 | 110.1 | -1.39 | -1.25 | 111.99 | 112 | 110.05 | 29694 |
| 1715031000 | 111.49 | -1.41 | -1.25 | 112.9 | 113 | 111.15 | 20356 |
| 1714771800 | 112.9 | 1.4 | 1.26 | 111.75 | 113.7 | 111.13 | 22256 |
| 1714685400 | 111.5 | -1.19 | -1.06 | 112.19 | 112.66 | 111.07 | 7277 |
| 1714512600 | 112.69 | -1.31 | -1.15 | 113.8 | 113.8 | 111.67 | 22127 |
| 1714426200 | 114 | 1.1 | 0.97 | 112.9 | 114 | 112.14 | 53173 |
| 1714167000 | 112.9 | -0.96 | -0.84 | 113 | 113.8 | 111.89 | 15641 |
| 1714080540 | 113.86 | 0.06 | 0.05 | 113.89 | 113.99 | 112.55 | 17889 |
| 1713994200 | 113.8 | -0.19 | -0.17 | 113.92 | 113.99 | 112.52 | 20880 |
| 1713907800 | 113.99 | 0.5 | 0.44 | 113.49 | 114 | 112.3 | 18034 |
| 1713821340 | 113.49 | 0.29 | 0.26 | 113.2 | 113.62 | 112.34 | 7726 |
| 1713562200 | 113.2 | 1.21 | 1.08 | 111.99 | 113.52 | 111.96 | 13952 |
| 1713475800 | 111.99 | -1.38 | -1.22 | 113.44 | 113.44 | 111.16 | 11172 |
| 1713389400 | 113.37 | 1.85 | 1.66 | 111.43 | 113.53 | 110.92 | 24813 |
| 1713302940 | 111.52 | -1.68 | -1.48 | 112.7 | 112.83 | 110.6 | 16509 |
| 1713216600 | 113.2 | 1.21 | 1.08 | 111.99 | 113.3 | 111.13 | 18801 |
| 1712957400 | 111.99 | -1.21 | -1.07 | 113.21 | 113.3 | 111.45 | 21234 |
| 1712870940 | 113.2 | -0.2 | -0.18 | 113.7 | 113.99 | 112.82 | 11921 |
| 1712784540 | 113.4 | 0.69 | 0.61 | 112.71 | 114.42 | 111.43 | 15195 |
| 1712698140 | 112.71 | 1.17 | 1.05 | 111.47 | 113.22 | 111 | 19762 |
| 1712611740 | 111.54 | 0.89 | 0.80 | 110.65 | 111.55 | 110.3 | 13219 |
| 1712352600 | 110.65 | 0.38 | 0.34 | 110.27 | 110.65 | 109.97 | 10298 |
| 1712266140 | 110.27 | -0.28 | -0.25 | 110.01 | 110.59 | 109.22 | 12834 |
| 1712179740 | 110.55 | 1.31 | 1.20 | 110.21 | 110.65 | 109.2 | 24804 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
