Kinea Estrategia Infra Cdi Fundo de Invest em Part em Infra (KNDI11)
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 | 1.2 | 1.21827411168 | 98.5 | 99.99 | 96.55 | 9427 | 99.1291599 | FU |
| 4 | 6.1 | 6.51709401709 | 93.6 | 103.01 | 91.8 | 7000 | 97.56575236 | FU |
| 12 | 0.8 | 0.808897876643 | 98.9 | 103.01 | 87.25 | 5609 | 93.93205182 | FU |
| 26 | 0.7 | 0.707070707071 | 99 | 105 | 87.25 | 4818 | 94.13373617 | FU |
| 52 | 0.7 | 0.707070707071 | 99 | 105 | 87.25 | 4818 | 94.13373617 | FU |
| 156 | 0.7 | 0.707070707071 | 99 | 105 | 87.25 | 4818 | 94.13373617 | FU |
| 260 | 0.7 | 0.707070707071 | 99 | 105 | 87.25 | 4818 | 94.13373617 | FU |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742592600 | 99.1 | -0.29 | -0.29 | 99 | 99.5 | 99 | 9428 |
| 1742506200 | 99.39 | 0.5 | 0.51 | 98 | 99.5 | 97.71 | 19040 |
| 1742419800 | 98.89 | 0 | 0.00 | 98.54 | 98.89 | 97.08 | 8825 |
| 1742333400 | 98.89 | 0.1 | 0.10 | 98.79 | 98.89 | 96.55 | 7578 |
| 1742247000 | 98.79 | 0.29 | 0.29 | 98.5 | 98.89 | 97 | 2266 |
| 1741987800 | 98.5 | 0.5 | 0.51 | 97.01 | 98.9 | 96.14 | 4577 |
| 1741901400 | 98 | 0.3 | 0.31 | 97.12 | 98.2 | 96.07 | 5318 |
| 1741814940 | 97.7 | -0.7 | -0.71 | 96.06 | 98.99 | 96.06 | 3675 |
| 1741728600 | 98.4 | -0.05 | -0.05 | 96 | 98.99 | 96 | 7504 |
| 1741642140 | 98.45 | -0.74 | -0.75 | 96 | 98.99 | 96 | 2212 |
| 1741382940 | 99.19 | -0.65 | -0.65 | 98.5 | 99.19 | 94.02 | 7168 |
| 1741296540 | 99.84 | 3.38 | 3.50 | 96.24 | 103.01 | 93.01 | 12692 |
| 1741210140 | 96.46 | -0.02 | -0.02 | 95 | 96.47 | 95 | 1985 |
| 1740778200 | 96.48 | 3 | 3.21 | 93.48 | 96.79 | 93.48 | 3964 |
| 1740691740 | 93.48 | -0.5 | -0.53 | 95 | 95 | 91.82 | 13231 |
| 1740605400 | 93.98 | 1.91 | 2.07 | 92.17 | 94.7 | 92.05 | 7391 |
| 1740519000 | 92.07 | -1.43 | -1.53 | 93.8 | 93.8 | 91.8 | 3661 |
| 1740432540 | 93.5 | -0.05 | -0.05 | 93.6 | 93.73 | 92.18 | 5489 |
| 1740173400 | 93.55 | 0.26 | 0.28 | 93.29 | 93.55 | 92.16 | 2720 |
| 1740087000 | 93.29 | 2.04 | 2.24 | 90.1 | 93.3 | 90.03 | 7210 |
| 1740000540 | 91.25 | 0.46 | 0.51 | 90.5 | 91.28 | 89.03 | 4277 |
| 1739914140 | 90.79 | 0.54 | 0.60 | 90.79 | 90.79 | 88.63 | 7052 |
| 1739827800 | 90.25 | 1.63 | 1.84 | 89.51 | 90.95 | 87.82 | 10975 |
| 1739568600 | 88.62 | 0.41 | 0.46 | 88.19 | 90.2 | 88.15 | 8306 |
| 1739482140 | 88.21 | -0.72 | -0.81 | 88.19 | 89 | 88.18 | 3625 |
| 1739395740 | 88.93 | -0.97 | -1.08 | 89.9 | 90.99 | 88.14 | 12159 |
| 1739309400 | 89.9 | 0.15 | 0.17 | 89.75 | 90 | 89 | 2990 |
| 1739222940 | 89.75 | 2 | 2.28 | 88.01 | 89.9 | 87.45 | 7188 |
| 1738963800 | 87.75 | -1.04 | -1.17 | 88.2 | 88.9 | 87.25 | 11853 |
| 1738877340 | 88.79 | -0.61 | -0.68 | 89.4 | 89.4 | 87.5 | 6767 |
| 1738790940 | 89.4 | -0.61 | -0.68 | 90.5 | 90.5 | 88.05 | 12656 |
| 1738704600 | 90.01 | -0.39 | -0.43 | 90.4 | 94.25 | 90.01 | 5742 |
| 1738618200 | 90.4 | -2.08 | -2.25 | 93.99 | 93.99 | 90.01 | 5704 |
| 1738358940 | 92.48 | 1.58 | 1.74 | 90.9 | 94.5 | 90.4 | 10430 |
| 1738272540 | 90.9 | -0.14 | -0.15 | 91.01 | 94.48 | 90.05 | 4926 |
| 1738186200 | 91.04 | -0.29 | -0.32 | 91.33 | 94 | 91.04 | 2566 |
| 1738099740 | 91.33 | -1.89 | -2.03 | 93.2 | 93.22 | 91.17 | 2510 |
| 1738013340 | 93.22 | 0.22 | 0.24 | 93.99 | 93.99 | 93 | 1735 |
| 1737754200 | 93 | -3.96 | -4.08 | 93.5 | 98.94 | 92.69 | 2342 |
| 1737667740 | 96.96 | 2.21 | 2.33 | 94.7 | 96.99 | 92.7 | 1503 |
| 1737581400 | 94.75 | 0 | 0.00 | 94.75 | 94.75 | 94.75 | 0 |
| 1737495000 | 94.75 | 3.24 | 3.54 | 92.64 | 94.75 | 90.5 | 17024 |
| 1737408600 | 91.51 | -0.9 | -0.97 | 98.95 | 98.95 | 91.5 | 8245 |
| 1737149400 | 92.41 | -0.74 | -0.79 | 94 | 98.99 | 92.41 | 5343 |
| 1737062940 | 93.15 | 0 | 0.00 | 99 | 99 | 93.11 | 1412 |
| 1736976540 | 93.15 | -1.85 | -1.95 | 95 | 98.97 | 93.11 | 1819 |
| 1736890140 | 95 | -2 | -2.06 | 96.15 | 96.15 | 95 | 2361 |
| 1736803740 | 97 | 1.47 | 1.54 | 97 | 97 | 95.56 | 402 |
| 1736544540 | 95.53 | -3.44 | -3.48 | 97.51 | 97.51 | 90 | 2642 |
| 1736458140 | 98.97 | -0.93 | -0.93 | 99 | 99 | 97 | 3490 |
| 1736371740 | 99.9 | 0.9 | 0.91 | 99.94 | 99.94 | 99.9 | 290 |
| 1736285400 | 99 | 0 | 0.00 | 99 | 99 | 99 | 1578 |
| 1736198940 | 99 | 0 | 0.00 | 98.5 | 99 | 98.5 | 203 |
| 1735939740 | 99 | 1.5 | 1.54 | 99 | 99 | 99 | 200 |
| 1735853400 | 97.5 | -2.48 | -2.48 | 99 | 99 | 97.5 | 214 |
| 1735594200 | 99.98 | 4.98 | 5.24 | 98.9 | 101.5 | 95.5 | 2485 |
| 1735334940 | 95 | 0 | 0.00 | 94.02 | 95 | 94.02 | 1706 |
| 1735248540 | 95 | -2 | -2.06 | 97 | 97 | 94.8 | 2874 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
