Kinea Ii Real Estate Equity Fundo Invest Imobiliario FII (KNRE11)
BOV
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.06 | 31.5789473684 | 0.19 | 0.26 | 0.19 | 24547 | 0.2311526 | FU |
| 4 | 0.04 | 19.0476190476 | 0.21 | 0.26 | 0.16 | 13188 | 0.21147908 | FU |
| 12 | -0.07 | -21.875 | 0.32 | 0.36 | 0.16 | 11106 | 0.24040163 | FU |
| 26 | -0.18 | -41.8604651163 | 0.43 | 0.52 | 0.16 | 10277 | 0.33058685 | FU |
| 52 | -0.15 | -37.5 | 0.4 | 0.52 | 0.16 | 15930 | 0.38816227 | FU |
| 156 | -1.51 | -85.7954545455 | 1.76 | 1.9 | 0.16 | 13590 | 0.55666843 | FU |
| 260 | -6.33 | -96.2006079027 | 6.58 | 6.59 | 0.16 | 12078 | 1.58714884 | FU |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735334940 | 0.25 | 0.01 | 4.17 | 0.23 | 0.25 | 0.22 | 12858 |
| 1735248540 | 0.24 | 0.01 | 4.35 | 0.25 | 0.25 | 0.22 | 8488 |
| 1734989340 | 0.23 | 0 | 0.00 | 0.21 | 0.25 | 0.21 | 9252 |
| 1734730200 | 0.23 | 0.06 | 35.29 | 0.19 | 0.26 | 0.19 | 55902 |
| 1734643800 | 0.17 | -0.06 | -26.09 | 0.21 | 0.23 | 0.16 | 69351 |
| 1734557400 | 0.23 | 0 | 0.00 | 0.23 | 0.23 | 0.21 | 9010 |
| 1734470940 | 0.23 | 0 | 0.00 | 0.23 | 0.23 | 0.22 | 4214 |
| 1734384540 | 0.23 | 0 | 0.00 | 0.23 | 0.24 | 0.22 | 5397 |
| 1734125340 | 0.23 | 0 | 0.00 | 0.22 | 0.24 | 0.22 | 4769 |
| 1734039000 | 0.23 | 0 | 0.00 | 0.24 | 0.24 | 0.22 | 2225 |
| 1733952540 | 0.23 | 0.01 | 4.55 | 0.22 | 0.23 | 0.21 | 9679 |
| 1733866140 | 0.22 | 0 | 0.00 | 0.23 | 0.24 | 0.22 | 13658 |
| 1733779740 | 0.22 | -0.02 | -8.33 | 0.24 | 0.25 | 0.22 | 2171 |
| 1733520600 | 0.24 | 0.02 | 9.09 | 0.24 | 0.24 | 0.22 | 12177 |
| 1733434200 | 0.22 | 0.01 | 4.76 | 0.21 | 0.24 | 0.21 | 5093 |
| 1733347800 | 0.21 | 0 | 0.00 | 0.24 | 0.25 | 0.21 | 11710 |
| 1733261340 | 0.21 | -0.03 | -12.50 | 0.24 | 0.25 | 0.21 | 4714 |
| 1733174940 | 0.24 | 0 | 0.00 | 0.24 | 0.24 | 0.22 | 1700 |
| 1732915740 | 0.24 | 0.03 | 14.29 | 0.21 | 0.24 | 0.21 | 7867 |
| 1732829400 | 0.21 | -0.02 | -8.70 | 0.23 | 0.23 | 0.21 | 1162 |
| 1732743000 | 0.23 | 0 | 0.00 | 0.22 | 0.24 | 0.22 | 8309 |
| 1732656600 | 0.23 | 0 | 0.00 | 0.23 | 0.25 | 0.22 | 12959 |
| 1732570140 | 0.23 | 0 | 0.00 | 0.23 | 0.25 | 0.23 | 4943 |
| 1732310940 | 0.23 | -0.01 | -4.17 | 0.23 | 0.25 | 0.23 | 9233 |
| 1732224600 | 0.24 | 0 | 0.00 | 0.25 | 0.26 | 0.24 | 8267 |
| 1732051800 | 0.24 | -0.01 | -4.00 | 0.26 | 0.26 | 0.24 | 7469 |
| 1731965340 | 0.25 | -0.01 | -3.85 | 0.27 | 0.28 | 0.25 | 11215 |
| 1731619800 | 0.26 | 0.01 | 4.00 | 0.27 | 0.27 | 0.25 | 1093 |
| 1731533400 | 0.25 | -0.02 | -7.41 | 0.28 | 0.28 | 0.25 | 1437 |
| 1731446940 | 0.27 | 0.02 | 8.00 | 0.25 | 0.28 | 0.25 | 4436 |
| 1731360540 | 0.25 | -0.01 | -3.85 | 0.27 | 0.27 | 0.25 | 6212 |
| 1731101400 | 0.26 | 0 | 0.00 | 0.26 | 0.26 | 0.25 | 2922 |
| 1731014940 | 0.26 | -0.01 | -3.70 | 0.25 | 0.27 | 0.25 | 11045 |
| 1730928600 | 0.27 | 0.01 | 3.85 | 0.26 | 0.27 | 0.25 | 9689 |
| 1730842200 | 0.26 | 0.02 | 8.33 | 0.25 | 0.26 | 0.24 | 2835 |
| 1730755800 | 0.24 | 0 | 0.00 | 0.24 | 0.25 | 0.24 | 4966 |
| 1730496600 | 0.24 | 0 | 0.00 | 0.26 | 0.26 | 0.23 | 5832 |
| 1730410200 | 0.24 | -0.01 | -4.00 | 0.26 | 0.27 | 0.24 | 7212 |
| 1730323800 | 0.25 | 0 | 0.00 | 0.25 | 0.28 | 0.24 | 28019 |
| 1730237340 | 0.25 | -0.02 | -7.41 | 0.27 | 0.27 | 0.24 | 8854 |
| 1730151000 | 0.27 | 0.02 | 8.00 | 0.25 | 0.27 | 0.24 | 11782 |
| 1729891800 | 0.25 | -0.02 | -7.41 | 0.25 | 0.27 | 0.25 | 2172 |
| 1729805400 | 0.27 | 0.02 | 8.00 | 0.24 | 0.27 | 0.24 | 909 |
| 1729719000 | 0.25 | -0.05 | -16.67 | 0.32 | 0.34 | 0.25 | 17924 |
| 1729632600 | 0.3 | 0.04 | 15.38 | 0.27 | 0.31 | 0.27 | 6209 |
| 1729546140 | 0.26 | 0.03 | 13.04 | 0.25 | 0.27 | 0.24 | 24680 |
| 1729287000 | 0.23 | -0.02 | -8.00 | 0.24 | 0.25 | 0.22 | 2403 |
| 1729200540 | 0.25 | 0 | 0.00 | 0.22 | 0.25 | 0.22 | 5549 |
| 1729114140 | 0.25 | 0.01 | 4.17 | 0.24 | 0.25 | 0.22 | 12621 |
| 1729027740 | 0.24 | -0.01 | -4.00 | 0.24 | 0.27 | 0.23 | 44867 |
| 1728941340 | 0.25 | -0.03 | -10.71 | 0.27 | 0.27 | 0.24 | 10800 |
| 1728682200 | 0.28 | 0.03 | 12.00 | 0.25 | 0.28 | 0.24 | 8545 |
| 1728595740 | 0.25 | -0.07 | -21.88 | 0.3 | 0.31 | 0.25 | 23920 |
| 1728509400 | 0.32 | 0.03 | 10.34 | 0.31 | 0.33 | 0.24 | 12386 |
| 1728422940 | 0.29 | -0.04 | -12.12 | 0.32 | 0.32 | 0.29 | 13052 |
| 1728336600 | 0.33 | 0.02 | 6.45 | 0.33 | 0.34 | 0.31 | 6476 |
| 1728077400 | 0.31 | -0.04 | -11.43 | 0.32 | 0.36 | 0.3 | 22135 |
| 1727991000 | 0.35 | -0.03 | -7.89 | 0.38 | 0.4 | 0.34 | 37072 |
| 1727904540 | 0.38 | -0.02 | -5.00 | 0.39 | 0.4099999 | 0.38 | 12986 |
| 1727818200 | 0.4 | 0.01 | 2.56 | 0.4 | 0.4 | 0.39 | 6114 |
| 1727731800 | 0.39 | 0.01 | 2.63 | 0.38 | 0.4 | 0.38 | 5597 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
