KINEA OPORT REAL ESTATE FUNDO DE INVEST IMOBIL (KORE11)
BOV
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 3.43 | 4.39912786969 | 77.97 | 81.4 | 75.46 | 41996 | 79.03742452 | FU |
| 4 | 9.56 | 13.3073496659 | 71.84 | 81.4 | 70.78 | 33564 | 74.57100752 | FU |
| 12 | 7.51 | 10.163756936 | 73.89 | 83.65 | 70.78 | 32070 | 75.82914811 | FU |
| 26 | -22.1 | -21.3526570048 | 103.5 | 104.08 | 70.78 | 34147 | 82.06431873 | FU |
| 52 | -29.5 | -26.600541028 | 110.9 | 112.98 | 70.78 | 24242 | 89.66056185 | FU |
| 156 | -23.6 | -22.4761904762 | 105 | 112.98 | 70.78 | 22586 | 92.15866935 | FU |
| 260 | -23.6 | -22.4761904762 | 105 | 112.98 | 70.78 | 22586 | 92.15866935 | FU |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741296540 | 81.4 | 5.7 | 7.53 | 76.15 | 81.4 | 76.15 | 56639 |
| 1741210140 | 75.7 | -1.74 | -2.25 | 76.09 | 76.16 | 75.46 | 13238 |
| 1740778200 | 77.44 | -0.53 | -0.68 | 77.97 | 79.26 | 76.65 | 56111 |
| 1740691740 | 77.97 | 1.78 | 2.34 | 76.19 | 78.01 | 75.76 | 23361 |
| 1740605400 | 76.19 | 0.22 | 0.29 | 75.98 | 76.41 | 75.75 | 20524 |
| 1740519000 | 75.97 | -0.28 | -0.37 | 76.25 | 76.47 | 75.75 | 22054 |
| 1740432540 | 76.25 | 1.1 | 1.46 | 75.15 | 76.25 | 74 | 25909 |
| 1740173400 | 75.15 | 0.15 | 0.20 | 75.9 | 76 | 74.59 | 27756 |
| 1740087000 | 75 | 0.75 | 1.01 | 74.25 | 75.98 | 73.5 | 40223 |
| 1740000540 | 74.25 | 1.22 | 1.67 | 73.03 | 74.4 | 73.03 | 22356 |
| 1739914140 | 73.03 | 0.83 | 1.15 | 72.2 | 73.47 | 72.2 | 38128 |
| 1739827800 | 72.2 | -0.2 | -0.28 | 72.4 | 72.4 | 71.64 | 38503 |
| 1739568600 | 72.4 | 1.57 | 2.22 | 70.83 | 72.4 | 70.78 | 49217 |
| 1739482140 | 70.83 | -0.61 | -0.85 | 71.43 | 71.94 | 70.81 | 36610 |
| 1739395740 | 71.44 | -0.36 | -0.50 | 71.8 | 72.13 | 71.2 | 34604 |
| 1739309400 | 71.8 | -0.24 | -0.33 | 72.06 | 72.56 | 71.51 | 31766 |
| 1739222940 | 72.04 | 0.44 | 0.61 | 72.43 | 72.68 | 71.77 | 31538 |
| 1738963800 | 71.6 | -0.15 | -0.21 | 71.84 | 72.1 | 71.51 | 35612 |
| 1738877340 | 71.75 | -0.25 | -0.35 | 72 | 72.88 | 71.56 | 24616 |
| 1738790940 | 72 | -0.08 | -0.11 | 72.08 | 72.56 | 71.88 | 42281 |
| 1738704600 | 72.08 | 0.57 | 0.80 | 71.8 | 73.48 | 71.5 | 71406 |
| 1738618200 | 71.51 | -3.39 | -4.53 | 73.65 | 73.65 | 71.5 | 37058 |
| 1738358940 | 74.9 | 2 | 2.74 | 73 | 74.9 | 73 | 32883 |
| 1738272540 | 72.9 | -0.08 | -0.11 | 72.87 | 73.94 | 72.4 | 31508 |
| 1738186200 | 72.98 | 0.53 | 0.73 | 72.45 | 73.42 | 72.45 | 33538 |
| 1738099740 | 72.45 | -2.07 | -2.78 | 74.98 | 74.98 | 72 | 45332 |
| 1738013340 | 74.52 | -0.78 | -1.04 | 75.3 | 75.58 | 74.45 | 40069 |
| 1737754200 | 75.3 | -0.52 | -0.69 | 75.82 | 75.82 | 75.18 | 23395 |
| 1737667740 | 75.82 | 0.01 | 0.01 | 75.81 | 76.29 | 75.5 | 28424 |
| 1737581400 | 75.81 | -0.89 | -1.16 | 76.2 | 76.7 | 75.55 | 32809 |
| 1737495000 | 76.7 | -2.14 | -2.71 | 78.77 | 78.77 | 76.02 | 30750 |
| 1737408600 | 78.84 | 0.74 | 0.95 | 78.1 | 78.86 | 76.42 | 48874 |
| 1737149400 | 78.1 | -1.39 | -1.75 | 79.08 | 79.32 | 77 | 30353 |
| 1737062940 | 79.49 | -0.35 | -0.44 | 79.84 | 80.38 | 79.31 | 16687 |
| 1736976540 | 79.84 | 0.7 | 0.88 | 79.3 | 79.84 | 78.93 | 15901 |
| 1736890140 | 79.14 | 0.12 | 0.15 | 79.02 | 79.8 | 78.76 | 24205 |
| 1736803740 | 79.02 | -0.97 | -1.21 | 79.99 | 80.25 | 78.63 | 17521 |
| 1736544540 | 79.99 | 0.73 | 0.92 | 80.07 | 80.2 | 77.5 | 26917 |
| 1736458140 | 79.26 | -0.99 | -1.23 | 80.25 | 81.85 | 79.01 | 29140 |
| 1736371740 | 80.25 | -1.15 | -1.41 | 81.4 | 81.45 | 80.25 | 13827 |
| 1736285400 | 81.4 | -0.05 | -0.06 | 80.9 | 81.45 | 80.9 | 16026 |
| 1736198940 | 81.45 | 1.24 | 1.55 | 80.7 | 81.6 | 80.21 | 18888 |
| 1735939740 | 80.21 | -0.29 | -0.36 | 80.49 | 80.8 | 79.09 | 23719 |
| 1735853400 | 80.5 | -3 | -3.59 | 82.25 | 82.25 | 80.29 | 16644 |
| 1735594200 | 83.5 | 2 | 2.45 | 81.5 | 83.5 | 81.29 | 14847 |
| 1735334940 | 81.5 | 0.3 | 0.37 | 82.01 | 82.01 | 80.42 | 26519 |
| 1735248540 | 81.2 | 0.56 | 0.69 | 80.64 | 83.65 | 79.26 | 45953 |
| 1734989340 | 80.64 | 4.62 | 6.08 | 76.02 | 81.5 | 76.02 | 36857 |
| 1734730200 | 76.02 | 0.42 | 0.56 | 75.6 | 76.3 | 74.65 | 32172 |
| 1734643800 | 75.6 | -0.7 | -0.92 | 76.2 | 76.3 | 75.22 | 37424 |
| 1734557400 | 76.3 | -0.81 | -1.05 | 77 | 77 | 75.77 | 31137 |
| 1734470940 | 77.11 | 1.34 | 1.77 | 75.77 | 77.54 | 75.1 | 44358 |
| 1734384540 | 75.77 | 0.37 | 0.49 | 75.4 | 76.65 | 75 | 33849 |
| 1734125340 | 75.4 | 1.51 | 2.04 | 73.89 | 76.73 | 73.79 | 52507 |
| 1734039000 | 73.89 | -0.58 | -0.78 | 74.47 | 75.31 | 73.53 | 38243 |
| 1733952540 | 74.47 | -1.08 | -1.43 | 75.55 | 75.99 | 74.04 | 35815 |
| 1733866140 | 75.55 | -0.6 | -0.79 | 76.15 | 77.68 | 74.99 | 55800 |
| 1733779740 | 76.15 | 0.12 | 0.16 | 75.75 | 76.95 | 75.22 | 55845 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
