Fundo DE Fundos DE Investimento Imobiliario Kinea FII (KFOF11)
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 | 4.18 | 6.19259259259 | 67.5 | 71.73 | 66.2 | 33983 | 69.28217715 | FU |
| 4 | -7.2 | -9.12778904665 | 78.88 | 78.88 | 66.2 | 38316 | 71.37118661 | FU |
| 12 | -11.35 | -13.6697579188 | 83.03 | 83.8 | 66.2 | 29822 | 74.85517421 | FU |
| 26 | -21.62 | -23.1725616292 | 93.3 | 94.71 | 66.2 | 20626 | 79.35170208 | FU |
| 52 | -25.22 | -26.0268317853 | 96.9 | 104.98 | 66.2 | 17703 | 86.61390469 | FU |
| 156 | -2.65 | -3.56518229517 | 74.33 | 108.1 | 66.2 | 12884 | 85.96233364 | FU |
| 260 | -75.89 | -51.4264416887 | 147.57 | 160 | 66.2 | 10041 | 88.95234686 | FU |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735248540 | 71.68 | 1.57 | 2.24 | 70.2 | 71.73 | 70.2 | 31950 |
| 1734989340 | 70.11 | 1.14 | 1.65 | 68.98 | 71.41 | 68.91 | 39549 |
| 1734730200 | 68.97 | 0.49 | 0.72 | 68.48 | 69.02 | 68 | 35341 |
| 1734643800 | 68.48 | 0.98 | 1.45 | 67.5 | 68.48 | 66.2 | 27060 |
| 1734557400 | 67.5 | -1.5 | -2.17 | 69.1 | 69.1 | 66.709999 | 46398 |
| 1734470940 | 69 | -1.8 | -2.54 | 70.8 | 71.56 | 68.82 | 42003 |
| 1734384540 | 70.8 | -0.04 | -0.06 | 70.84 | 71.53 | 70 | 31249 |
| 1734125340 | 70.84 | 0.48 | 0.68 | 70.39 | 71.29 | 70.02 | 22577 |
| 1734039000 | 70.36 | 0.59 | 0.85 | 69.15 | 70.38 | 69 | 29965 |
| 1733952540 | 69.77 | -1.52 | -2.13 | 72 | 72.18 | 69.33 | 32892 |
| 1733866140 | 71.29 | 0.13 | 0.18 | 71.17 | 72 | 69.82 | 26036 |
| 1733779740 | 71.16 | -0.84 | -1.17 | 72 | 72.5 | 70.6 | 26838 |
| 1733520600 | 72 | 1.2 | 1.69 | 70.8 | 72.1 | 70.23 | 51307 |
| 1733434200 | 70.8 | -1.1 | -1.53 | 71.9 | 71.9 | 70.21 | 46916 |
| 1733347800 | 71.9 | -0.48 | -0.66 | 72.4 | 72.4 | 71.05 | 44595 |
| 1733261340 | 72.38 | -1.07 | -1.46 | 73.5 | 73.8 | 72.1 | 51541 |
| 1733174940 | 73.45 | -2.89 | -3.79 | 75.8 | 76.23 | 73 | 46752 |
| 1732915740 | 76.34 | 0.24 | 0.32 | 76.87 | 76.9 | 75.01 | 63506 |
| 1732829400 | 76.1 | -1.85 | -2.37 | 78.88 | 78.88 | 75.99 | 25164 |
| 1732743000 | 77.95 | -0.07 | -0.09 | 78.1 | 79.79 | 77.22 | 31877 |
| 1732656600 | 78.02 | 1.12 | 1.46 | 77.15 | 79 | 77.15 | 28705 |
| 1732570140 | 76.9 | 0.18 | 0.23 | 77 | 77.5 | 76.79 | 13491 |
| 1732310940 | 76.72 | 0.18 | 0.24 | 76.61 | 77 | 76.61 | 8933 |
| 1732224600 | 76.54 | 0.9 | 1.19 | 76 | 77 | 75.73 | 18972 |
| 1732051800 | 75.64 | -0.67 | -0.88 | 76.1 | 76.3 | 75.58 | 27815 |
| 1731965340 | 76.31 | 0.94 | 1.25 | 75.4 | 76.84 | 75.39 | 31211 |
| 1731619800 | 75.37 | 0.34 | 0.45 | 75.5 | 75.5 | 75.04 | 16786 |
| 1731533400 | 75.03 | -0.61 | -0.81 | 75.85 | 76.28 | 75.01 | 22884 |
| 1731446940 | 75.64 | -0.2 | -0.26 | 75.84 | 77 | 75.63 | 24539 |
| 1731360540 | 75.84 | -1.36 | -1.76 | 77.35 | 79.1 | 75.71 | 37140 |
| 1731101400 | 77.2 | -0.3 | -0.39 | 77.4 | 77.5 | 76.8 | 20252 |
| 1731014940 | 77.5 | 0.73 | 0.95 | 76.89 | 77.52 | 76.83 | 26640 |
| 1730928600 | 76.77 | 1.2 | 1.59 | 75.48 | 76.95 | 75.41 | 26832 |
| 1730842200 | 75.57 | 0.27 | 0.36 | 75.31 | 76.78 | 75.31 | 22220 |
| 1730755800 | 75.3 | 0.13 | 0.17 | 75.95 | 76.19 | 75.17 | 44711 |
| 1730496600 | 75.17 | -1.12 | -1.47 | 75.55 | 76.25 | 75.16 | 26344 |
| 1730410200 | 76.29 | -0.62 | -0.81 | 76.91 | 77.73 | 76 | 39918 |
| 1730323800 | 76.91 | 0.49 | 0.64 | 75.85 | 77.09 | 75.78 | 40088 |
| 1730237340 | 76.42 | -0.71 | -0.92 | 76.88 | 77.13 | 75.76 | 29893 |
| 1730151000 | 77.13 | 1.73 | 2.29 | 75.58 | 77.85 | 75.54 | 22581 |
| 1729891800 | 75.4 | -0.2 | -0.26 | 75.6 | 76 | 75.21 | 21282 |
| 1729805400 | 75.6 | -0.12 | -0.16 | 75.51 | 75.97 | 75.15 | 16432 |
| 1729719000 | 75.72 | -1.33 | -1.73 | 77.06 | 77.7 | 75.2 | 23151 |
| 1729632600 | 77.05 | -0.26 | -0.34 | 77.31 | 77.56 | 76.71 | 33217 |
| 1729546140 | 77.31 | -0.74 | -0.95 | 78.05 | 79.2 | 77.25 | 25324 |
| 1729287000 | 78.05 | -0.48 | -0.61 | 78.53 | 79.47 | 78.03 | 29257 |
| 1729200540 | 78.53 | -0.73 | -0.92 | 79.26 | 79.26 | 78.17 | 23771 |
| 1729114140 | 79.26 | -0.09 | -0.11 | 79.35 | 79.78 | 78.87 | 15526 |
| 1729027740 | 79.35 | 0.32 | 0.40 | 79 | 79.65 | 78.5 | 33993 |
| 1728941340 | 79.03 | 1.03 | 1.32 | 78.99 | 79.34 | 78.06 | 22536 |
| 1728682200 | 78 | -0.25 | -0.32 | 78.5 | 78.5 | 77 | 30019 |
| 1728595740 | 78.25 | -1.12 | -1.41 | 79.36 | 79.6 | 77.53 | 32658 |
| 1728509400 | 79.37 | -1.91 | -2.35 | 81.4 | 82.11 | 78.5 | 46903 |
| 1728422940 | 81.28 | -1.11 | -1.35 | 83.8 | 83.8 | 81.12 | 17725 |
| 1728336600 | 82.39 | 0.01 | 0.01 | 82.38 | 83.14 | 82.38 | 14961 |
| 1728077400 | 82.38 | 0.48 | 0.59 | 81.95 | 82.55 | 81.85 | 16296 |
| 1727991000 | 81.9 | -0.78 | -0.94 | 83.03 | 83.03 | 81.52 | 15469 |
| 1727904540 | 82.68 | -0.47 | -0.57 | 83 | 83.15 | 82.14 | 14917 |
| 1727818200 | 83.15 | -1.88 | -2.21 | 84.2 | 84.28 | 82.4 | 13099 |
| 1727731800 | 85.03 | 0.32 | 0.38 | 85.07 | 85.62 | 84.63 | 19437 |
| 1727472600 | 84.71 | 0.92 | 1.10 | 83.9 | 86.18 | 83.8 | 15680 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
