Kinea Oportunidades Agro I Fiagro Imobiliario (KOPA11)
BOV
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 59 | 7.05741626794 | 836 | 895 | 834 | 320 | 843.28248175 | FU |
| 4 | 95 | 11.875 | 800 | 895 | 770 | 1037 | 816.53705865 | FU |
| 12 | -53 | -5.59071729958 | 948 | 979.72 | 770 | 671 | 849.73102602 | FU |
| 26 | -154 | -14.6806482364 | 1049 | 1098.88 | 770 | 414 | 893.8949595 | FU |
| 52 | -117 | -11.5612648221 | 1012 | 1100 | 770 | 304 | 916.29889499 | FU |
| 156 | -117 | -11.5612648221 | 1012 | 1100 | 770 | 304 | 916.29889499 | FU |
| 260 | -117 | -11.5612648221 | 1012 | 1100 | 770 | 304 | 916.29889499 | FU |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735939740 | 895 | 55 | 6.55 | 860 | 895 | 859 | 54 |
| 1735853400 | 840 | -10 | -1.18 | 850 | 850 | 834 | 644 |
| 1735594200 | 850 | 0.01 | 0.00 | 850 | 850 | 849.78 | 105 |
| 1735334940 | 849.99 | 14.99 | 1.80 | 836 | 859.99 | 834 | 210 |
| 1735248540 | 835 | 27 | 3.34 | 808 | 835 | 808 | 341 |
| 1734989340 | 808 | -28 | -3.35 | 820 | 825 | 801 | 423 |
| 1734730200 | 836 | 52.76 | 6.74 | 789.8 | 838 | 770 | 1350 |
| 1734643800 | 783.24 | -8.76 | -1.11 | 790 | 790 | 783.24 | 1038 |
| 1734557400 | 792 | -15 | -1.86 | 801.51 | 827 | 788.88 | 1441 |
| 1734470940 | 807 | -13 | -1.59 | 800.01 | 841.99 | 800.01 | 2050 |
| 1734384540 | 820 | 1 | 0.12 | 815 | 822 | 800 | 925 |
| 1734125340 | 819 | -9 | -1.09 | 828 | 828 | 792 | 1718 |
| 1734039000 | 828 | 36.88 | 4.66 | 791.12 | 829.98 | 791.12 | 557 |
| 1733952540 | 791.12 | -23.88 | -2.93 | 815 | 837.88 | 790.01 | 836 |
| 1733866140 | 815 | -23 | -2.74 | 835 | 838 | 800.52 | 1978 |
| 1733779740 | 838 | 8 | 0.96 | 830 | 838 | 812 | 660 |
| 1733520600 | 830 | 30 | 3.75 | 800 | 831.5 | 780.76 | 2315 |
| 1733434200 | 800 | -15 | -1.84 | 812.99 | 815 | 797 | 970 |
| 1733347800 | 815 | -25 | -2.98 | 840 | 840 | 811.15 | 483 |
| 1733261340 | 840 | 19.97 | 2.44 | 839 | 849.98 | 820.05 | 578 |
| 1733174940 | 820.03 | -19.98 | -2.38 | 859.29 | 859.29 | 820.03 | 740 |
| 1732915740 | 840.01 | -2.99 | -0.35 | 859.29 | 859.29 | 840.01 | 520 |
| 1732829400 | 843 | 2.9 | 0.35 | 859.99 | 860 | 843 | 273 |
| 1732743000 | 840.1 | -19.9 | -2.31 | 874 | 874 | 840.1 | 383 |
| 1732656600 | 860 | 15 | 1.78 | 875 | 875 | 860 | 227 |
| 1732570140 | 845 | 8 | 0.96 | 838.12 | 875 | 838.12 | 575 |
| 1732310940 | 837 | -36.87 | -4.22 | 833.01 | 895.95 | 832.02 | 1036 |
| 1732224600 | 873.87 | -13.13 | -1.48 | 899.97 | 949.68 | 811 | 1977 |
| 1732051800 | 887 | -33 | -3.59 | 885.95 | 907.29 | 885.95 | 368 |
| 1731965340 | 920 | 20 | 2.22 | 900 | 925 | 892.51 | 468 |
| 1731619800 | 900 | -11 | -1.21 | 925 | 925 | 900 | 36 |
| 1731533400 | 911 | 7 | 0.77 | 900.01 | 919.99 | 899.99 | 973 |
| 1731446940 | 904 | -16 | -1.74 | 920 | 920 | 900.01 | 184 |
| 1731360540 | 920 | -5.15 | -0.56 | 925.15 | 925.15 | 920 | 446 |
| 1731101400 | 925.15 | -39.85 | -4.13 | 940 | 940 | 920 | 255 |
| 1731014940 | 965 | 30.01 | 3.21 | 920 | 979.72 | 920 | 394 |
| 1730928600 | 934.99 | 22 | 2.41 | 905 | 934.99 | 890 | 819 |
| 1730842200 | 912.99 | 42.99 | 4.94 | 860 | 912.99 | 860 | 368 |
| 1730755800 | 870 | 24 | 2.84 | 846 | 870 | 840 | 800 |
| 1730496600 | 846 | 0.47 | 0.06 | 845 | 870 | 845 | 791 |
| 1730410200 | 845.53 | -6.47 | -0.76 | 852 | 852 | 844 | 555 |
| 1730323800 | 852 | -12.02 | -1.39 | 870 | 870 | 850.03 | 731 |
| 1730237340 | 864.02 | -15.98 | -1.82 | 863.18 | 875 | 860.01 | 239 |
| 1730151000 | 880 | 9.97 | 1.15 | 885 | 900 | 863.13 | 478 |
| 1729891800 | 870.03 | -37.98 | -4.18 | 908.01 | 908.01 | 850 | 497 |
| 1729805400 | 908.01 | 0.01 | 0.00 | 916 | 916 | 908.01 | 128 |
| 1729719000 | 908 | -29.5 | -3.15 | 936.88 | 936.88 | 900 | 285 |
| 1729632600 | 937.5 | 32.5 | 3.59 | 904.98 | 937.5 | 900.03 | 595 |
| 1729546140 | 905 | -23 | -2.48 | 926.04 | 940 | 905 | 486 |
| 1729287000 | 928 | -2 | -0.22 | 927.02 | 945.9 | 926.04 | 133 |
| 1729200540 | 930 | -9 | -0.96 | 939 | 950 | 930 | 323 |
| 1729114140 | 939 | 3 | 0.32 | 939.9 | 939.9 | 930 | 150 |
| 1729027740 | 936 | 3 | 0.32 | 946 | 946 | 930 | 440 |
| 1728941340 | 933 | -12.99 | -1.37 | 945 | 945 | 931 | 509 |
| 1728682200 | 945.99 | 12.99 | 1.39 | 948 | 952.99 | 929.99 | 404 |
| 1728595740 | 933 | -41.51 | -4.26 | 979 | 979 | 931 | 1153 |
| 1728509400 | 974.51 | -14.39 | -1.46 | 988.9 | 988.9 | 974.51 | 708 |
| 1728422940 | 988.9 | -12.09 | -1.21 | 995 | 995 | 985.02 | 114 |
| 1728336600 | 1000.99 | 14.99 | 1.52 | 990 | 1000.99 | 990 | 129 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
