Kinea Agro Income Usd Fiagroimobiliario (KDOL11)
BOV
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -3.15 | -3.10344827586 | 101.5 | 106.3 | 98 | 3754 | 100.904772 | FU |
| 4 | -4.43 | -4.31017707725 | 102.78 | 109.98 | 98 | 3458 | 102.30947731 | FU |
| 12 | -4.64 | -4.5052917759 | 102.99 | 109.98 | 93.77 | 2961 | 101.87650099 | FU |
| 26 | -4.64 | -4.5052917759 | 102.99 | 109.98 | 93.77 | 2961 | 101.87650099 | FU |
| 52 | -4.64 | -4.5052917759 | 102.99 | 109.98 | 93.77 | 2961 | 101.87650099 | FU |
| 156 | -4.64 | -4.5052917759 | 102.99 | 109.98 | 93.77 | 2961 | 101.87650099 | FU |
| 260 | -4.64 | -4.5052917759 | 102.99 | 109.98 | 93.77 | 2961 | 101.87650099 | FU |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738272540 | 98.35 | -1.95 | -1.94 | 100.5 | 103.5 | 98 | 4320 |
| 1738186200 | 100.3 | -2.15 | -2.10 | 104 | 104 | 99.21 | 2997 |
| 1738099740 | 102.45 | 0.73 | 0.72 | 104.98 | 104.98 | 99.61 | 2642 |
| 1738013340 | 101.72 | 1.11 | 1.10 | 102.53 | 105.98 | 99.36 | 2345 |
| 1737754200 | 100.61 | 1.06 | 1.06 | 99.55 | 106.3 | 99.5 | 9843 |
| 1737667740 | 99.55 | -0.55 | -0.55 | 101.5 | 101.5 | 99.54 | 945 |
| 1737581400 | 100.1 | -1.4 | -1.38 | 101.01 | 101.01 | 100.1 | 627 |
| 1737495000 | 101.5 | -0.99 | -0.97 | 103.2 | 103.2 | 101.04 | 2730 |
| 1737408600 | 102.49 | 1.45 | 1.44 | 104.9 | 104.9 | 101.16 | 1111 |
| 1737149400 | 101.04 | -0.55 | -0.54 | 101.8 | 104.07 | 101.02 | 3219 |
| 1737062940 | 101.59 | -1.03 | -1.00 | 104 | 106 | 101.51 | 3648 |
| 1736976540 | 102.62 | 1.61 | 1.59 | 103 | 106.5 | 101.57 | 2690 |
| 1736890140 | 101.01 | -0.99 | -0.97 | 105 | 106.98 | 101.01 | 4549 |
| 1736803740 | 102 | 0.74 | 0.73 | 105.99 | 105.99 | 101.01 | 3792 |
| 1736544540 | 101.26 | -0.96 | -0.94 | 105.99 | 105.99 | 101.01 | 3687 |
| 1736458140 | 102.22 | -3.77 | -3.56 | 105 | 105 | 101.92 | 1034 |
| 1736371740 | 105.99 | 3.36 | 3.27 | 106.5 | 106.99 | 101.45 | 9011 |
| 1736285400 | 102.63 | -2.38 | -2.27 | 106 | 108.9 | 102.51 | 6299 |
| 1736198940 | 105.01 | -0.77 | -0.73 | 108.7 | 108.7 | 104.99 | 552 |
| 1735939740 | 105.78 | 3.78 | 3.71 | 109.98 | 109.98 | 102.68 | 2659 |
| 1735853400 | 102 | -0.46 | -0.45 | 102.78 | 106.66 | 101 | 1945 |
| 1735594200 | 102.46 | -0.54 | -0.52 | 104 | 105 | 101.51 | 4305 |
| 1735334940 | 103 | 0.4 | 0.39 | 102.8 | 103.99 | 100.32 | 4213 |
| 1735248540 | 102.6 | 0.6 | 0.59 | 103.33 | 103.33 | 100.02 | 770 |
| 1734989340 | 102 | 0 | 0.00 | 102 | 102 | 102 | 975 |
| 1734730200 | 102 | 2.15 | 2.15 | 103.59 | 103.59 | 100 | 223 |
| 1734643800 | 99.85 | 2.08 | 2.13 | 98.89 | 100.1 | 98.04 | 4633 |
| 1734557400 | 97.77 | 1.44 | 1.49 | 96.33 | 97.86 | 95.07 | 2974 |
| 1734470940 | 96.33 | -3.16 | -3.18 | 99.48 | 99.49 | 95.18 | 3586 |
| 1734384540 | 99.49 | -3.91 | -3.78 | 103.3 | 103.4 | 93.77 | 4356 |
| 1734125340 | 103.4 | 0.59 | 0.57 | 103.39 | 103.4 | 102.6 | 2061 |
| 1734039000 | 102.81 | 0.21 | 0.20 | 102.62 | 103.4 | 102.62 | 1135 |
| 1733952540 | 102.6 | 0 | 0.00 | 102.61 | 104 | 102.6 | 1382 |
| 1733866140 | 102.6 | -1.89 | -1.81 | 104 | 104.02 | 102.6 | 4047 |
| 1733779740 | 104.49 | 0 | 0.00 | 104.49 | 104.5 | 103.4 | 2110 |
| 1733520600 | 104.49 | 0.99 | 0.96 | 103.31 | 104.5 | 103.2 | 525 |
| 1733434200 | 103.5 | 0.99 | 0.97 | 104.49 | 104.49 | 103.3 | 1454 |
| 1733347800 | 102.51 | -1.99 | -1.90 | 104.99 | 104.99 | 102.51 | 528 |
| 1733261340 | 104.5 | 1.32 | 1.28 | 105 | 105 | 103 | 2094 |
| 1733174940 | 103.18 | -0.07 | -0.07 | 102.5 | 107.98 | 102.5 | 2083 |
| 1732915740 | 103.25 | -0.05 | -0.05 | 103.98 | 106.99 | 103.25 | 2419 |
| 1732829400 | 103.3 | 0.41 | 0.40 | 102.5 | 103.98 | 102.01 | 4344 |
| 1732743000 | 102.89 | 2.89 | 2.89 | 101.99 | 102.89 | 100.04 | 2530 |
| 1732656600 | 100 | 2.14 | 2.19 | 97.86 | 102.49 | 97.86 | 6137 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
