Kinea Oportunidades Agro I Fiagro Imobiliario (KOPA11)
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 | 9 | 0.9 | 1000 | 1010 | 998 | 86 | 1000.68981481 | FU |
| 4 | -1.01 | -0.0999990099108 | 1010.01 | 1060 | 970 | 167 | 1005.35628625 | FU |
| 12 | 78.9 | 8.48295882163 | 930.1 | 1073 | 930.03 | 189 | 980.10275795 | FU |
| 26 | 23.5 | 2.38457635718 | 985.5 | 1073 | 919.99 | 198 | 965.33356891 | FU |
| 52 | -3 | -0.296442687747 | 1012 | 1100 | 919.99 | 193 | 968.0537424 | FU |
| 156 | -3 | -0.296442687747 | 1012 | 1100 | 919.99 | 193 | 968.0537424 | FU |
| 260 | -3 | -0.296442687747 | 1012 | 1100 | 919.99 | 193 | 968.0537424 | FU |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721683800 | 1009 | 8 | 0.80 | 1000 | 1010 | 1000 | 175 |
| 1721424600 | 1001 | 0 | 0.00 | 1001 | 1001 | 1000 | 46 |
| 1721338200 | 1001 | 0 | 0.00 | 1001 | 1001 | 1001 | 1 |
| 1721251800 | 1001 | 1 | 0.10 | 998 | 1001 | 998 | 251 |
| 1721165340 | 1000 | 0 | 0.00 | 1000 | 1001 | 1000 | 114 |
| 1721079000 | 1000 | 0 | 0.00 | 1000 | 1000 | 1000 | 20 |
| 1720819800 | 1000 | -10.19 | -1.01 | 1010.19 | 1020 | 985.02 | 349 |
| 1720733400 | 1010.19 | 5.19 | 0.52 | 1005 | 1010.19 | 994.01 | 458 |
| 1720647000 | 1005 | 0 | 0.00 | 1005 | 1005 | 1000 | 265 |
| 1720560600 | 1005 | 0 | 0.00 | 1005 | 1005 | 1005 | 0 |
| 1720474200 | 1005 | -5 | -0.50 | 1010 | 1010 | 1005 | 15 |
| 1720215000 | 1010 | 10 | 1.00 | 1000 | 1010 | 1000 | 507 |
| 1720128540 | 1000 | 0 | 0.00 | 1000 | 1000.01 | 1000 | 74 |
| 1720042200 | 1000 | -58 | -5.48 | 1049 | 1049 | 1000 | 96 |
| 1719955800 | 1058 | 78 | 7.96 | 999.9 | 1060 | 999.9 | 300 |
| 1719869400 | 980 | -20 | -2.00 | 980 | 980 | 980 | 3 |
| 1719610200 | 1000 | 0 | 0.00 | 1000 | 1000 | 1000 | 5 |
| 1719523800 | 1000 | 26 | 2.67 | 982 | 1000 | 974 | 248 |
| 1719437400 | 974 | 2.5 | 0.26 | 972.02 | 999.98 | 971.51 | 130 |
| 1719351000 | 971.5 | 0.52 | 0.05 | 971.5 | 971.51 | 971.5 | 21 |
| 1719264600 | 970.98 | -39.02 | -3.86 | 1010.01 | 1010.01 | 970 | 269 |
| 1719005400 | 1010 | 5 | 0.50 | 1019.9 | 1020 | 1008 | 173 |
| 1718918940 | 1005 | 5 | 0.50 | 1000 | 1005 | 1000 | 221 |
| 1718832540 | 1000 | -15 | -1.48 | 1004.5 | 1005 | 1000 | 179 |
| 1718746200 | 1015 | 35 | 3.57 | 970 | 1015 | 970 | 578 |
| 1718659800 | 980 | 0 | 0.00 | 980 | 980.01 | 980 | 423 |
| 1718400600 | 980 | -0.21 | -0.02 | 980 | 980 | 971 | 188 |
| 1718314200 | 980.21 | -19.79 | -1.98 | 1000 | 1000 | 980.01 | 25 |
| 1718227800 | 1000 | 2 | 0.20 | 970.01 | 1000 | 970.01 | 188 |
| 1718141400 | 998 | -37 | -3.57 | 999.99 | 1000 | 977 | 53 |
| 1718055000 | 1035 | 80 | 8.38 | 961 | 1073 | 955 | 224 |
| 1717795800 | 955 | -14 | -1.44 | 969 | 969 | 950.16 | 229 |
| 1717709400 | 969 | 4 | 0.41 | 971 | 971 | 969 | 202 |
| 1717622940 | 965 | -0.5 | -0.05 | 969 | 972 | 965 | 117 |
| 1717536600 | 965.5 | -2.5 | -0.26 | 965.1 | 965.5 | 965 | 88 |
| 1717450200 | 968 | 2.98 | 0.31 | 967.1 | 968 | 967.1 | 56 |
| 1717191000 | 965.02 | -34.98 | -3.50 | 985 | 985 | 965.01 | 55 |
| 1717018140 | 1000 | 43.51 | 4.55 | 942 | 1000 | 941 | 413 |
| 1716931740 | 956.49 | -0.01 | -0.00 | 956.49 | 956.49 | 956.49 | 20 |
| 1716845340 | 956.5 | 10 | 1.06 | 956.5 | 956.5 | 956.5 | 1 |
| 1716586200 | 946.5 | 10.5 | 1.12 | 955.89 | 958.89 | 946.5 | 77 |
| 1716499800 | 936 | -4 | -0.43 | 940 | 945 | 935.02 | 232 |
| 1716413340 | 940 | -1.58 | -0.17 | 941.58 | 941.58 | 935 | 773 |
| 1716327000 | 941.58 | 1.57 | 0.17 | 941.5 | 942.01 | 941.5 | 135 |
| 1716240600 | 940.01 | -8.99 | -0.95 | 953.99 | 962 | 933.53 | 453 |
| 1715981400 | 949 | -1 | -0.11 | 950 | 954.94 | 949 | 51 |
| 1715895000 | 950 | -20 | -2.06 | 950 | 950.01 | 949.99 | 88 |
| 1715808600 | 970 | 15 | 1.57 | 957 | 980 | 932 | 206 |
| 1715722200 | 955 | -24.9 | -2.54 | 979.9 | 979.9 | 955 | 187 |
| 1715635800 | 979.9 | -0.09 | -0.01 | 979.9 | 980 | 978.9 | 249 |
| 1715376600 | 979.99 | 0 | 0.00 | 979.99 | 979.99 | 979.99 | 4 |
| 1715290140 | 979.99 | -0.01 | -0.00 | 977 | 980 | 977 | 157 |
| 1715203800 | 980 | 28 | 2.94 | 945.16 | 980 | 936.19 | 112 |
| 1715117400 | 952 | 4.01 | 0.42 | 948 | 990 | 945.16 | 514 |
| 1715031000 | 947.99 | 6.93 | 0.74 | 942.06 | 948 | 941.2 | 201 |
| 1714771800 | 941.06 | 0.05 | 0.01 | 941.03 | 948 | 941.02 | 159 |
| 1714685400 | 941.01 | -4 | -0.42 | 940.02 | 947 | 940.01 | 160 |
| 1714512600 | 945.01 | 5.01 | 0.53 | 940 | 959.99 | 940 | 173 |
| 1714426200 | 940 | 9.99 | 1.07 | 930.1 | 940 | 930.03 | 222 |
| 1714167000 | 930.01 | 0.01 | 0.00 | 930.01 | 930.01 | 930.01 | 109 |
| 1714080540 | 930 | -9 | -0.96 | 930 | 938.99 | 926.01 | 337 |
| 1713994200 | 939 | 17 | 1.84 | 922 | 939 | 922 | 878 |
| 1713907800 | 922 | -8 | -0.86 | 930 | 930 | 920.04 | 412 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
