Kinea Renda Imobiliaria Fundo Invest Imobiliario FII (KNRI11)
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 | 0.924499229584 | 129.8 | 131.99 | 128.5 | 45939 | 129.48646762 | FU |
| 4 | -5.98 | -4.36560081764 | 136.98 | 137.72 | 128.5 | 37126 | 131.99758162 | FU |
| 12 | -5.49 | -4.02227269397 | 136.49 | 138.7 | 124.3 | 47303 | 132.20474386 | FU |
| 26 | -23.95 | -15.4565989029 | 154.95 | 158 | 124.3 | 50724 | 138.83928897 | FU |
| 52 | -33.66 | -20.4421231629 | 164.66 | 167.07 | 124.3 | 38403 | 146.24484586 | FU |
| 156 | -1.5 | -1.1320754717 | 132.5 | 167.15 | 124.3 | 28681 | 146.40537905 | FU |
| 260 | -49.25 | -27.3231622746 | 180.25 | 183.39 | 119.31 | 30345 | 148.50790777 | FU |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738358940 | 131 | 1.8 | 1.39 | 129.6 | 131.18 | 129.51 | 33803 |
| 1738272540 | 129.19999 | 0.06 | 0.05 | 129.49 | 130.22999 | 128.84 | 92829 |
| 1738186200 | 129.13999 | -0.46 | -0.35 | 129.66999 | 129.97999 | 128.5 | 39182 |
| 1738099740 | 129.6 | 0.1 | 0.08 | 129.71 | 130.29 | 129.16999 | 35029 |
| 1738013340 | 129.5 | -1.65 | -1.26 | 131.3 | 131.5 | 129.16999 | 41235 |
| 1737754200 | 131.15 | 1.59 | 1.23 | 129.8 | 131.99 | 129.8 | 21420 |
| 1737667740 | 129.56 | -1.74 | -1.33 | 131.31 | 131.9 | 129.12 | 35168 |
| 1737581400 | 131.3 | -0.55 | -0.42 | 131.85 | 132.59 | 131.1 | 35656 |
| 1737495000 | 131.85 | -0.45 | -0.34 | 132.3 | 132.97999 | 131.85 | 32890 |
| 1737408600 | 132.3 | -0.35 | -0.26 | 132.65 | 133.46 | 131.78 | 37981 |
| 1737149400 | 132.65 | -2.11 | -1.57 | 134.68 | 134.68 | 130.9 | 48031 |
| 1737062940 | 134.76 | 0.68 | 0.51 | 134.08 | 136.11 | 134.08 | 28350 |
| 1736976540 | 134.08 | 1.46 | 1.10 | 132.62 | 134.78 | 132.44 | 37677 |
| 1736890140 | 132.62 | 0.54 | 0.41 | 132.08 | 133 | 131.9 | 22951 |
| 1736803740 | 132.08 | 0.85 | 0.65 | 132.06 | 132.87 | 131.55 | 32164 |
| 1736544540 | 131.22999 | -0.72 | -0.55 | 132.32 | 133.97999 | 130.63999 | 38467 |
| 1736458140 | 131.94999 | -2.45 | -1.82 | 134.4 | 135.49 | 131.5 | 41185 |
| 1736371740 | 134.4 | -2.94 | -2.14 | 137.32 | 137.32 | 134 | 32940 |
| 1736285400 | 137.34 | 0.83 | 0.61 | 136.51 | 137.72 | 136.05 | 26328 |
| 1736198940 | 136.51 | 0.48 | 0.35 | 136.58 | 137.44999 | 135.16 | 29692 |
| 1735939740 | 136.03 | -0.97 | -0.71 | 136.97999 | 137 | 135.6 | 31879 |
| 1735853400 | 137 | 0.1 | 0.07 | 136.82 | 137 | 135.09 | 30384 |
| 1735594200 | 136.9 | -0.08 | -0.06 | 137.13999 | 137.99 | 135.96 | 39580 |
| 1735334940 | 136.97999 | 1.65 | 1.22 | 136 | 138.69999 | 136 | 36074 |
| 1735248540 | 135.33 | -0.77 | -0.57 | 136.1 | 137.96 | 134.9 | 52700 |
| 1734989340 | 136.1 | 3.6 | 2.72 | 133.47999 | 136.41999 | 132.6 | 44754 |
| 1734730200 | 132.5 | 2.49 | 1.92 | 131.32 | 134.94999 | 130.01 | 56614 |
| 1734643800 | 130.01 | 0.31 | 0.24 | 129.69999 | 131.47999 | 129 | 55630 |
| 1734557400 | 129.69999 | -1.7 | -1.29 | 131.4 | 132.41999 | 129.69999 | 45861 |
| 1734470940 | 131.4 | -0.53 | -0.40 | 132.1 | 132.29 | 130.6 | 47274 |
| 1734384540 | 131.93 | -0.05 | -0.04 | 131.97999 | 133.88999 | 131.03 | 63335 |
| 1734125340 | 131.97999 | 1.98 | 1.52 | 130.05 | 133.44 | 130 | 46187 |
| 1734039000 | 130 | -0.87 | -0.66 | 130.85 | 131.38 | 130 | 44848 |
| 1733952540 | 130.87 | 0.21 | 0.16 | 130.66 | 131.94 | 130.01 | 43404 |
| 1733866140 | 130.66 | -0.87 | -0.66 | 131.53 | 133.5 | 130.19999 | 50436 |
| 1733779740 | 131.53 | 3.53 | 2.76 | 129.86 | 134.66999 | 129.85 | 112126 |
| 1733520600 | 128 | 2.93 | 2.34 | 125.35 | 131.69999 | 125.35 | 89707 |
| 1733434200 | 125.07 | -1.9 | -1.50 | 126.97 | 127.98 | 124.3 | 78699 |
| 1733347800 | 126.97 | -1.09 | -0.85 | 128.06 | 129.69999 | 126.86 | 57035 |
| 1733261340 | 128.06 | -0.56 | -0.44 | 128.63 | 130.04 | 128.06 | 62902 |
| 1733174940 | 128.62 | -3.18 | -2.41 | 131.02 | 131.72999 | 128 | 70610 |
| 1732915740 | 131.8 | -0.94 | -0.71 | 133 | 133.9 | 131.51 | 66814 |
| 1732829400 | 132.74 | -1.71 | -1.27 | 134.97999 | 135.25 | 132.35 | 78322 |
| 1732743000 | 134.44999 | -0.85 | -0.63 | 135.3 | 135.9 | 134.19999 | 44033 |
| 1732656600 | 135.3 | 0.09 | 0.07 | 135.35 | 136.34 | 134.8 | 43681 |
| 1732570140 | 135.21 | -0.19 | -0.14 | 135.65 | 135.99 | 135.1 | 41083 |
| 1732310940 | 135.4 | 0.01 | 0.01 | 135.63999 | 136.29 | 135.4 | 31608 |
| 1732224600 | 135.38999 | 0.19 | 0.14 | 135.79 | 135.94999 | 135 | 42533 |
| 1732051800 | 135.19999 | 0.26 | 0.19 | 135 | 135.97999 | 135 | 40265 |
| 1731965340 | 134.94 | -0.32 | -0.24 | 135.26 | 135.4 | 134.75 | 47962 |
| 1731619800 | 135.26 | 0.65 | 0.48 | 134.62 | 135.4 | 134.6 | 48498 |
| 1731533400 | 134.61 | -0.34 | -0.25 | 135.1 | 135.47999 | 134.29 | 50358 |
| 1731446940 | 134.94999 | -0.77 | -0.57 | 135.74 | 136.78 | 134.79 | 50793 |
| 1731360540 | 135.72 | -1.97 | -1.43 | 137.8 | 137.99 | 135.63 | 50208 |
| 1731101400 | 137.69 | 1.57 | 1.15 | 136.49 | 138.3 | 136.19999 | 37360 |
| 1731014940 | 136.12 | -0.43 | -0.31 | 136.66999 | 137.63 | 136.12 | 40387 |
| 1730928600 | 136.55 | -0.35 | -0.26 | 137 | 137 | 136.16999 | 26986 |
| 1730842200 | 136.9 | -0.1 | -0.07 | 137 | 137 | 136.44 | 34539 |
| 1730755800 | 137 | -0.3 | -0.22 | 137 | 137.3 | 136.65 | 34806 |
| 1730496600 | 137.3 | -0.89 | -0.64 | 136.9 | 137.86 | 136.52 | 41987 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
