Kinea Renda Imobiliaria Fundo Invest Imobiliario FII (KNRI11)
BOV
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.96 | -0.734731363845 | 130.66 | 133.89 | 129.7 | 49010 | 131.29620274 | FU |
| 4 | -6.09 | -4.48486633773 | 135.79 | 136.34 | 124.3 | 58665 | 130.84250456 | FU |
| 12 | -8.82 | -6.36731157956 | 138.52 | 140.9 | 124.3 | 52608 | 135.35478384 | FU |
| 26 | -24.4 | -15.8338741077 | 154.1 | 160.9 | 124.3 | 48190 | 142.54719784 | FU |
| 52 | -31.15 | -19.3658688219 | 160.85 | 167.07 | 124.3 | 36550 | 149.1548886 | FU |
| 156 | -3.73 | -2.79547328187 | 133.43 | 167.15 | 124.3 | 28562 | 146.55894091 | FU |
| 260 | -57.8 | -30.8266666667 | 187.5 | 200 | 119.31 | 31026 | 150.80466136 | FU |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1730410200 | 138.19 | -0.28 | -0.20 | 138.47 | 139.08 | 138.12 | 36280 |
| 1730323800 | 138.47 | 0.12 | 0.09 | 138.43 | 139.69999 | 138.1 | 36875 |
| 1730237340 | 138.35 | 0.65 | 0.47 | 138 | 139.07 | 137.78 | 30243 |
| 1730151000 | 137.69999 | -0.3 | -0.22 | 137.4 | 139.71 | 137.33 | 41792 |
| 1729891800 | 138 | 0.74 | 0.54 | 137.29 | 138.3 | 137.19999 | 33405 |
| 1729805400 | 137.26 | -0.34 | -0.25 | 137.6 | 137.6 | 136.35 | 36778 |
| 1729719000 | 137.6 | -0.36 | -0.26 | 138.13999 | 138.49 | 136.19999 | 53369 |
| 1729632600 | 137.96 | -0.75 | -0.54 | 138.6 | 139.03 | 137.57 | 46465 |
| 1729546140 | 138.71 | -0.29 | -0.21 | 139.99 | 140.29 | 138.5 | 48602 |
| 1729287000 | 139 | -1.06 | -0.76 | 140.29 | 140.43 | 138.88999 | 48959 |
| 1729200540 | 140.06 | -0.14 | -0.10 | 140.63 | 140.65 | 139.55 | 31039 |
| 1729114140 | 140.19999 | 0.67 | 0.48 | 140 | 140.9 | 139.56 | 33211 |
| 1729027740 | 139.53 | 0.14 | 0.10 | 139.49 | 140.22 | 139.35 | 38050 |
| 1728941340 | 139.38999 | 2.01 | 1.46 | 137.38 | 139.44 | 137.09 | 51801 |
| 1728682200 | 137.38 | 0.38 | 0.28 | 136.94999 | 138 | 136.8 | 47906 |
| 1728595740 | 137 | -1.14 | -0.83 | 138.13999 | 138.41 | 136.1 | 49653 |
| 1728509400 | 138.13999 | -0.86 | -0.62 | 138.78 | 138.78 | 137.75 | 36637 |
| 1728422940 | 139 | -0.48 | -0.34 | 139.47999 | 139.97999 | 138.78 | 30025 |
| 1728336600 | 139.47999 | -0.22 | -0.16 | 139.75 | 140.22 | 139 | 34096 |
| 1728077400 | 139.69999 | 1.3 | 0.94 | 138.4 | 139.75 | 138.4 | 32291 |
| 1727991000 | 138.4 | -0.6 | -0.43 | 139.02 | 139.4 | 138.3 | 41471 |
| 1727904540 | 139 | 0.6 | 0.43 | 138.52 | 139.87 | 138.5 | 67106 |
| 1727818200 | 138.4 | -1.22 | -0.87 | 138.81 | 139.97999 | 138.15 | 84114 |
| 1727731800 | 139.62 | -0.28 | -0.20 | 140.5 | 140.87 | 139.12 | 73710 |
| 1727472600 | 139.9 | 1.91 | 1.38 | 138.12 | 140.02 | 137.91 | 197515 |
| 1727386140 | 137.99 | 0.28 | 0.20 | 137.99 | 138.3 | 137.65 | 78677 |
| 1727299740 | 137.71 | -0.85 | -0.61 | 138.52 | 138.61 | 137.44999 | 92383 |
| 1727213400 | 138.56 | -0.24 | -0.17 | 139.13 | 139.33 | 138.4 | 108590 |
| 1727127000 | 138.8 | 0.2 | 0.14 | 139.44 | 140.19 | 138.1 | 193853 |
| 1726867800 | 138.6 | -8.32 | -5.66 | 146.75 | 147.3 | 137.65 | 661234 |
| 1726781400 | 146.91999 | -0.45 | -0.31 | 147.1 | 147.94 | 146.5 | 25929 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
