Kinea Indices Precos Fundo Investimento Imobiliario - FII (KNIP11)
BOV
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.44 | 0.4662004662 | 94.38 | 95.01 | 94.13 | 63555 | 94.57782201 | FU |
| 4 | -0.95 | -0.991959903937 | 95.77 | 96.49 | 94.13 | 92653 | 95.35326018 | FU |
| 12 | -2.07 | -2.13644338941 | 96.89 | 97.48 | 94.01 | 93430 | 96.11100323 | FU |
| 26 | -1.63 | -1.68999481597 | 96.45 | 98.39 | 94.01 | 100304 | 96.51684315 | FU |
| 52 | 3.7 | 4.06057945566 | 91.12 | 98.39 | 90.16 | 111161 | 94.32610258 | FU |
| 156 | -14.13 | -12.9692519504 | 108.95 | 110.1 | 88.11 | 107519 | 96.32080751 | FU |
| 260 | -24.17 | -20.3126313136 | 118.99 | 120 | 75.05 | 88857 | 100.65703468 | FU |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721165340 | 94.84 | 0.15 | 0.16 | 94.76 | 94.85 | 94.52 | 67298 |
| 1721079000 | 94.69 | 0.09 | 0.10 | 94.74 | 95.01 | 94.52 | 63059 |
| 1720819800 | 94.6 | -0.07 | -0.07 | 94.65 | 94.7 | 94.35 | 99049 |
| 1720733400 | 94.67 | 0.37 | 0.39 | 94.3 | 94.71 | 94.13 | 75252 |
| 1720647000 | 94.3 | -0.13 | -0.14 | 94.52 | 94.8 | 94.25 | 33232 |
| 1720560540 | 94.43 | -0.11 | -0.12 | 94.38 | 94.7 | 94.38 | 47182 |
| 1720474200 | 94.54 | 0.06 | 0.06 | 94.5 | 94.55 | 94.34 | 51062 |
| 1720215000 | 94.48 | 0.05 | 0.05 | 94.43 | 94.67 | 94.38 | 91859 |
| 1720128540 | 94.43 | -0.17 | -0.18 | 94.89 | 94.89 | 94.37 | 80824 |
| 1720042200 | 94.6 | 0.16 | 0.17 | 94.45 | 94.98 | 94.25 | 123403 |
| 1719955800 | 94.44 | -0.35 | -0.37 | 94.8 | 94.82 | 94.21 | 91344 |
| 1719869400 | 94.79 | -1.55 | -1.61 | 95.45 | 95.45 | 94.42 | 124082 |
| 1719610200 | 96.34 | 0.41 | 0.43 | 96.19 | 96.49 | 96 | 87786 |
| 1719523800 | 95.93 | 0.09 | 0.09 | 95.98 | 96.34 | 95.91 | 82808 |
| 1719437400 | 95.84 | -0.28 | -0.29 | 96.11 | 96.11 | 95.7 | 91181 |
| 1719351000 | 96.12 | 0.14 | 0.15 | 95.98 | 96.15 | 95.7 | 125469 |
| 1719264600 | 95.98 | -0.37 | -0.38 | 95.9 | 96 | 95.52 | 88066 |
| 1719005400 | 96.35 | 0.51 | 0.53 | 96.05 | 96.35 | 95.75 | 174666 |
| 1718918940 | 95.84 | -0.14 | -0.15 | 95.9 | 96.06 | 95.75 | 108273 |
| 1718832540 | 95.98 | 0.03 | 0.03 | 95.7 | 96.06 | 95.63 | 136937 |
| 1718746200 | 95.95 | -0.11 | -0.11 | 95.77 | 96.05 | 95.61 | 77530 |
| 1718659800 | 96.06 | 0.49 | 0.51 | 95.57 | 96.06 | 95.06 | 103956 |
| 1718400600 | 95.57 | -0.01 | -0.01 | 95.29 | 95.82 | 95 | 82504 |
| 1718314200 | 95.58 | -0.46 | -0.48 | 95.99 | 95.99 | 95.25 | 59784 |
| 1718227800 | 96.04 | 0.13 | 0.14 | 95.9 | 96.18 | 95.72 | 91905 |
| 1718141400 | 95.91 | -0.31 | -0.32 | 96 | 96.45 | 95.91 | 72762 |
| 1718055000 | 96.22 | 0.08 | 0.08 | 96.14 | 96.35 | 96 | 75685 |
| 1717795800 | 96.14 | 0.49 | 0.51 | 96 | 96.25 | 95.49 | 69697 |
| 1717709400 | 95.65 | -0.27 | -0.28 | 95.6 | 96.21 | 95.25 | 88421 |
| 1717622940 | 95.92 | -0.06 | -0.06 | 95.72 | 96.07 | 95.25 | 39226 |
| 1717536600 | 95.98 | 0.33 | 0.35 | 95.6 | 96.43 | 95.51 | 70471 |
| 1717450200 | 95.65 | -1.25 | -1.29 | 96.05 | 96.27 | 95.51 | 83848 |
| 1717191000 | 96.9 | 0 | 0.00 | 96.82 | 97.15 | 96.68 | 78340 |
| 1717018140 | 96.9 | -0.15 | -0.15 | 97.08 | 97.3 | 96.56 | 79180 |
| 1716931740 | 97.05 | 0.42 | 0.43 | 96.63 | 97.48 | 96.2 | 162207 |
| 1716845340 | 96.63 | -0.02 | -0.02 | 96.4 | 96.73 | 96.25 | 91642 |
| 1716586200 | 96.65 | -0.1 | -0.10 | 96.79 | 97.1 | 96.3 | 115344 |
| 1716499800 | 96.75 | -0.01 | -0.01 | 96.76 | 97.12 | 96.62 | 144285 |
| 1716413340 | 96.76 | 0.09 | 0.09 | 96.67 | 97.05 | 96.46 | 92298 |
| 1716327000 | 96.67 | -0.35 | -0.36 | 96.81 | 97.1 | 96.21 | 86361 |
| 1716240600 | 97.02 | 0.27 | 0.28 | 96.75 | 97.09 | 96.44 | 132002 |
| 1715981400 | 96.75 | 0.25 | 0.26 | 96.5 | 96.81 | 96.26 | 86231 |
| 1715895000 | 96.5 | -0.05 | -0.05 | 96.62 | 96.93 | 96.35 | 64203 |
| 1715808600 | 96.55 | -0.05 | -0.05 | 96.6 | 96.86 | 96.26 | 59570 |
| 1715722200 | 96.6 | 0.12 | 0.12 | 96.39 | 96.9 | 96.32 | 61168 |
| 1715635800 | 96.48 | -0.17 | -0.18 | 96.65 | 97.07 | 96.1 | 114811 |
| 1715376600 | 96.65 | 0.29 | 0.30 | 96.77 | 96.99 | 96.34 | 56450 |
| 1715290140 | 96.36 | -0.64 | -0.66 | 96.98 | 96.99 | 96.21 | 105038 |
| 1715203800 | 97 | -0.13 | -0.13 | 97.05 | 97.07 | 96.8 | 74681 |
| 1715117400 | 97.13 | 0.13 | 0.13 | 97.06 | 97.25 | 96.66 | 67229 |
| 1715031000 | 97 | 0.06 | 0.06 | 96.94 | 97.41 | 96.14 | 106573 |
| 1714771800 | 96.94 | 1.07 | 1.12 | 95.87 | 97.05 | 95.87 | 199957 |
| 1714685400 | 95.87 | -1.17 | -1.21 | 95.95 | 96.27 | 94.01 | 146874 |
| 1714512600 | 97.04 | 0.55 | 0.57 | 96.51 | 97.05 | 96.5 | 77380 |
| 1714426200 | 96.49 | -0.21 | -0.22 | 96.71 | 97.12 | 96.01 | 115870 |
| 1714167000 | 96.7 | -0.24 | -0.25 | 97.08 | 97.12 | 96.68 | 84393 |
| 1714080540 | 96.94 | 0.34 | 0.35 | 96.68 | 97.07 | 96.27 | 102908 |
| 1713994200 | 96.6 | 0.51 | 0.53 | 96.18 | 97 | 96.1 | 88093 |
| 1713907800 | 96.09 | -0.77 | -0.79 | 96.89 | 97 | 96.02 | 134521 |
| 1713821340 | 96.86 | -0.73 | -0.75 | 97.6 | 97.65 | 96.73 | 93127 |
| 1713562200 | 97.59 | 0.02 | 0.02 | 97.56 | 97.6 | 97.3 | 93925 |
| 1713475800 | 97.57 | 0.16 | 0.16 | 97.3 | 97.74 | 96.9 | 81478 |
| 1713389400 | 97.41 | 0.17 | 0.17 | 97.2 | 97.66 | 97 | 132254 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
