Kinea Hedge Fund Fundo De Investimento Imobiliario (KNHF11)
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 | -0.48 | -0.49489638107 | 96.99 | 97.59 | 95.55 | 25902 | 96.19047185 | FU |
| 4 | 2.24 | 2.37615360136 | 94.27 | 98.99 | 93.65 | 37743 | 95.94829398 | FU |
| 12 | -4.22 | -4.18941725405 | 100.73 | 101.23 | 93.65 | 38590 | 96.86848116 | FU |
| 26 | -7.9 | -7.56632506465 | 104.41 | 107.48 | 93.65 | 27734 | 99.01612665 | FU |
| 52 | -8.49 | -8.08571428571 | 105 | 108 | 93.65 | 20193 | 100.03869241 | FU |
| 156 | -8.49 | -8.08571428571 | 105 | 108 | 93.65 | 20193 | 100.03869241 | FU |
| 260 | -8.49 | -8.08571428571 | 105 | 108 | 93.65 | 20193 | 100.03869241 | FU |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721683800 | 96.51 | 0.54 | 0.56 | 96.43 | 97.59 | 96.43 | 28907 |
| 1721424600 | 95.97 | -0.1 | -0.10 | 96 | 96.89 | 95.55 | 21789 |
| 1721338200 | 96.07 | 0.04 | 0.04 | 96.15 | 96.15 | 95.6 | 23349 |
| 1721251800 | 96.03 | -0.27 | -0.28 | 96.28 | 96.3 | 95.85 | 25449 |
| 1721165340 | 96.3 | -0.19 | -0.20 | 96.5 | 96.52 | 95.85 | 31311 |
| 1721079000 | 96.49 | -0.41 | -0.42 | 96.99 | 96.99 | 96.22 | 27614 |
| 1720819800 | 96.9 | 0.33 | 0.34 | 96.5 | 97 | 96.35 | 23408 |
| 1720733400 | 96.57 | -0.44 | -0.45 | 97.01 | 97.22 | 96.5 | 16770 |
| 1720647000 | 97.01 | 0.01 | 0.01 | 97.15 | 98.09 | 96.91 | 34581 |
| 1720560540 | 97 | -0.07 | -0.07 | 97.2 | 98.99 | 96.9 | 24091 |
| 1720474200 | 97.07 | 0.52 | 0.54 | 97.29 | 98.99 | 96.34 | 57380 |
| 1720215000 | 96.55 | 1.67 | 1.76 | 94.88 | 97.89 | 94.71 | 81027 |
| 1720128540 | 94.88 | 0.83 | 0.88 | 94.07 | 95.27 | 94.07 | 47695 |
| 1720042200 | 94.05 | 0.04 | 0.04 | 94 | 94.42 | 93.68 | 45346 |
| 1719955800 | 94.01 | -1.24 | -1.30 | 95.23 | 95.31 | 93.65 | 54129 |
| 1719869400 | 95.25 | -2.75 | -2.81 | 96.11 | 97.05 | 95 | 34972 |
| 1719610200 | 98 | 3.13 | 3.30 | 94.99 | 98.19 | 94.87 | 95940 |
| 1719523800 | 94.87 | 0.59 | 0.63 | 94.03 | 94.92 | 94.03 | 23395 |
| 1719437400 | 94.28 | 0 | 0.00 | 94.28 | 94.99 | 94.01 | 35116 |
| 1719351000 | 94.28 | 0 | 0.00 | 94.35 | 94.35 | 93.99 | 22121 |
| 1719264600 | 94.28 | 0.03 | 0.03 | 94.27 | 94.35 | 94.01 | 29367 |
| 1719005400 | 94.25 | -0.09 | -0.10 | 94.34 | 94.58 | 93.97 | 41790 |
| 1718918940 | 94.34 | -0.06 | -0.06 | 94.66 | 94.86 | 94 | 43048 |
| 1718832540 | 94.4 | -0.41 | -0.43 | 94.81 | 95.26 | 94.34 | 55199 |
| 1718746200 | 94.81 | -0.6 | -0.63 | 95.39 | 95.62 | 94.6 | 52560 |
| 1718659800 | 95.41 | -0.19 | -0.20 | 95.39 | 96.1 | 95 | 52050 |
| 1718400600 | 95.6 | -0.22 | -0.23 | 95.75 | 96.03 | 95.36 | 50903 |
| 1718314200 | 95.82 | -0.01 | -0.01 | 95.83 | 96.28 | 95.5 | 33466 |
| 1718227800 | 95.83 | -1.01 | -1.04 | 96.68 | 96.79 | 95.6 | 34892 |
| 1718141400 | 96.84 | 1.04 | 1.09 | 95.8 | 96.93 | 95.23 | 75415 |
| 1718055000 | 95.8 | -0.23 | -0.24 | 96 | 96.82 | 95.5 | 55204 |
| 1717795800 | 96.03 | -0.47 | -0.49 | 95.78 | 96.49 | 95.69 | 51622 |
| 1717709400 | 96.5 | 0.7 | 0.73 | 95.5 | 97.2 | 95.4 | 63450 |
| 1717622940 | 95.8 | 0.3 | 0.31 | 95.25 | 96.2 | 95.23 | 59598 |
| 1717536600 | 95.5 | -0.79 | -0.82 | 96.29 | 96.29 | 95.2 | 51180 |
| 1717450200 | 96.29 | -1.91 | -1.95 | 97.5 | 98.18 | 96.01 | 48331 |
| 1717191000 | 98.2 | 0.14 | 0.14 | 98 | 98.3 | 97.97 | 23598 |
| 1717018140 | 98.06 | -0.01 | -0.01 | 98.1 | 98.18 | 97.95 | 23130 |
| 1716931740 | 98.07 | -0.56 | -0.57 | 98.63 | 98.63 | 98.05 | 31076 |
| 1716845340 | 98.63 | -0.12 | -0.12 | 98.75 | 98.8 | 98.52 | 21307 |
| 1716586200 | 98.75 | 0.23 | 0.23 | 98.85 | 99 | 98.53 | 25755 |
| 1716499800 | 98.52 | -0.18 | -0.18 | 98.69 | 98.98 | 98.51 | 33195 |
| 1716413340 | 98.7 | 0.1 | 0.10 | 98.52 | 98.96 | 98.51 | 30380 |
| 1716327000 | 98.6 | -0.42 | -0.42 | 98.81 | 99.01 | 98.5 | 38999 |
| 1716240600 | 99.02 | 0.02 | 0.02 | 99 | 99.15 | 98.67 | 37131 |
| 1715981400 | 99 | 0.01 | 0.01 | 98.97 | 99.25 | 98.72 | 26174 |
| 1715895000 | 98.99 | -0.02 | -0.02 | 99 | 99.13 | 98.7 | 34097 |
| 1715808600 | 99.01 | -0.11 | -0.11 | 99.15 | 99.41 | 98.97 | 27508 |
| 1715722200 | 99.12 | -0.28 | -0.28 | 99.4 | 99.8 | 99.01 | 26469 |
| 1715635800 | 99.4 | -0.65 | -0.65 | 100.15 | 100.15 | 99.13 | 52807 |
| 1715376600 | 100.05 | 0.33 | 0.33 | 99.9 | 100.49 | 99.74 | 31918 |
| 1715290140 | 99.72 | 0.44 | 0.44 | 99.9 | 100 | 99.2 | 29492 |
| 1715203800 | 99.28 | -0.89 | -0.89 | 100.09 | 100.1 | 99.2 | 42824 |
| 1715117400 | 100.17 | 0.92 | 0.93 | 99.46 | 100.6 | 99.28 | 66741 |
| 1715031000 | 99.25 | -0.59 | -0.59 | 99.84 | 100 | 99 | 21457 |
| 1714771800 | 99.84 | 0.54 | 0.54 | 99.3 | 99.91 | 98.8 | 44507 |
| 1714685400 | 99.3 | -1.4 | -1.39 | 100.24 | 100.66 | 99.06 | 14086 |
| 1714512600 | 100.7 | 0.55 | 0.55 | 100.57 | 101.23 | 100 | 11157 |
| 1714426200 | 100.15 | -0.46 | -0.46 | 100.73 | 101.23 | 99.9 | 20871 |
| 1714167000 | 100.61 | 0.35 | 0.35 | 100.58 | 101.35 | 100.35 | 15338 |
| 1714080540 | 100.26 | -0.34 | -0.34 | 100.6 | 101.45 | 100.11 | 29294 |
| 1713994200 | 100.6 | -0.49 | -0.48 | 101.01 | 101.63 | 100.6 | 17251 |
| 1713907800 | 101.09 | 0.18 | 0.18 | 100.9 | 101.7 | 100.7 | 12083 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
