Kinea High Yield Cri Fundo Investimento Imobiliario FII Historical Data - KNHY11

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.69	0.653904473086	105.52	107	105.2	46316	106.09648184	FU
4	1.32	1.25846124511	104.89	107	103.7	44062	105.17533754	FU
12	0.04	0.0376754262033	106.17	107	103.7	43232	105.43500854	FU
26	0.71	0.672985781991	105.5	107.75	103.7	39010	105.83922313	FU
52	7.41	7.5	98.8	107.75	97.33	31637	104.33962244	FU
156	-1.32	-1.22756440063	107.53	112.5	93	28285	102.21903315	FU
260	-16.78	-13.6433856411	122.99	130	82.5	21127	104.02964022	FU

Empower your portfolio: Real-time discussions and actionable trading ideas.

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
1721683800	106.69	-0.26	-0.24	106.94	106.94	106	35552
1721424600	106.95	0.75	0.71	106	107	105.46	52190
1721338200	106.2	0	0.00	106.6	106.74	106.03	50276
1721251800	106.2	0.66	0.63	105.88	106.49	105.5	43032
1721165340	105.54	0.14	0.13	105.5	105.9	105.31	41079
1721079000	105.4	-0.12	-0.11	105.52	105.95	105.2	45004
1720819800	105.52	0.39	0.37	105.13	105.58	104.97	38897
1720733400	105.13	0.15	0.14	104.98	105.15	104.87	36637
1720647000	104.98	0.02	0.02	104.96	105	104.52	30861
1720560540	104.96	-0.01	-0.01	104.9	105.26	104.85	7936
1720474200	104.97	-0.52	-0.49	104.91	105.47	104.81	23330
1720215000	105.49	0.59	0.56	105	105.49	104.67	38510
1720128540	104.9	-0.31	-0.29	105	105.08	104.27	23614
1720042200	105.21	0.84	0.80	104.37	105.95	104.15	96176
1719955800	104.37	0.55	0.53	103.8	104.5	103.7	50840
1719869400	103.82	-1.48	-1.41	104.25	104.63	103.76	59242
1719610200	105.3	0.35	0.33	105	105.39	104.91	41162
1719523800	104.95	0.29	0.28	104.66	105.07	104.66	38396
1719437400	104.66	-0.04	-0.04	104.37	105.27	104.03	59786
1719351000	104.7	0.43	0.41	104.27	104.96	104	66226
1719264600	104.27	-0.62	-0.59	104.89	104.89	103.9	38041
1719005400	104.89	0.46	0.44	104.22	105	104.22	40872
1718918940	104.43	0.02	0.02	104.5	104.9	104.25	37907
1718832540	104.41	-0.22	-0.21	104.64	104.91	104.3	46044
1718746200	104.63	-0.07	-0.07	104.9	105.04	104.38	60246
1718659800	104.7	-0.32	-0.30	105.06	105.4	104.55	38684
1718400600	105.02	0.22	0.21	104.8	105.04	104.55	31622
1718314200	104.8	-0.69	-0.65	105.35	105.35	104.7	23752
1718227800	105.49	0.59	0.56	104.9	105.9	104.73	75576
1718141400	104.9	-0.26	-0.25	105.05	105.5	104.72	24303
1718055000	105.16	-0.29	-0.28	105.2	105.5	105.07	29102
1717795800	105.45	0.6	0.57	104.99	105.8	104.98	62535
1717709400	104.85	0.29	0.28	105	105	104.6	19946
1717622940	104.56	-0.09	-0.09	104.65	105.55	104.54	18305
1717536600	104.65	-0.15	-0.14	104.54	105.35	104.54	32476
1717450200	104.8	-1	-0.95	104.89	105.47	104.52	21598
1717191000	105.8	0.25	0.24	105.56	105.95	105.5	43827
1717018140	105.55	0.03	0.03	105.51	105.89	105.51	29808
1716931740	105.52	-0.03	-0.03	105.55	105.98	105.5	93998
1716845340	105.55	0.05	0.05	105.68	106.41	105.5	59459
1716586200	105.5	-0.74	-0.70	106.24	106.34	105.5	68033
1716499800	106.24	0.24	0.23	106.05	106.45	105.85	29756
1716413340	106	0.08	0.08	105.97	106.32	105.7	43800
1716327000	105.92	-0.46	-0.43	105.79	106	105.75	28714
1716240600	106.38	0.38	0.36	106.47	106.47	105.8	103832
1715981400	106	0	0.00	105.82	106.75	105.82	54249
1715895000	106	0.11	0.10	105.9	106	105.81	24270
1715808600	105.89	0.26	0.25	105.9	105.9	105.55	36812
1715722200	105.63	-0.36	-0.34	106.2	106.27	105.6	42551
1715635800	105.99	-0.42	-0.39	106.41	106.59	105.99	54660
1715376600	106.41	0.39	0.37	106.34	106.55	106.05	40295
1715290140	106.02	-0.27	-0.25	106.29	106.55	106.01	59719
1715203800	106.29	0.19	0.18	106.28	106.3	105.74	38622
1715117400	106.1	0.52	0.49	105.79	106.45	105.5	32457
1715031000	105.58	0.08	0.08	105.62	105.8	105.5	32183
1714771800	105.5	0.02	0.02	105.2	105.97	105.2	24824
1714685400	105.48	-0.97	-0.91	105.6	105.6	105	29179
1714512600	106.45	0.1	0.09	106.4	106.75	106.2	43690
1714426200	106.35	0.09	0.08	106.17	106.75	106.17	48542
1714167000	106.26	0.18	0.17	106.39	106.8	106.11	49994
1714080540	106.08	0.05	0.05	106.04	106.82	105.96	44176
1713994200	106.03	0.09	0.08	105.96	106.4	105.95	48233
1713907800	105.94	-0.16	-0.15	106.46	106.48	105.94	47089

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Kinea High Yield Cri Fundo Investimento Imobiliario FII (KNHY11)

Empower your portfolio: Real-time discussions and actionable trading ideas.

Your Recent History

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Kinea High Yield Cri Fundo Investimento Imobiliario FII (KNHY11) Historical

Kinea High Yield Cri Fundo Investimento Imobiliario FII (KNHY11)

Empower your portfolio: Real-time discussions and actionable trading ideas.

Your Recent History