KNRI11 (FII KINEA) - Histórico de cotações - GuiaInvest

Ibovespa

Desconectado
  • 110.035
  • keyboard_arrow_down1,97%
  • 38,24B
  • 26/02/21
Crie sua conta
ou
faça o login
para criar sua lista de ações
TOP

Cotações

DataHistóricoFechAberMáxMínNº NegQtde NegVolume
26/02/21158,29158,29157,90158,30157,702.45125.7754.071.272
25/02/21157,90157,90158,30158,53157,522.54323.3003.683.661
24/02/21158,15158,15157,82158,30157,511.99219.0653.013.501
23/02/21157,82157,82158,51159,00157,373.09830.2204.791.483
22/02/21158,15158,15158,65158,88157,503.747 6.157.423
19/02/21159,19159,19158,80159,49158,752.75825.0373.984.075
18/02/21158,81158,81159,90159,90158,804.15134.1205.438.101
17/02/21160,01160,01159,89160,51159,002.95026.3804.219.000
12/02/21159,89159,89158,80159,98158,553.46628.2974.509.735
11/02/21158,75158,75158,41160,69158,033.28433.5785.337.849
10/02/21158,39158,39158,13158,75157,902.13522.1053.499.025
09/02/21158,14158,14158,27158,42158,102.28622.8703.617.429
08/02/21158,42158,42158,69158,70158,213.79326.5734.210.990
05/02/21158,50158,50158,29158,88158,002.92526.5334.202.179
04/02/21157,80157,80158,54159,23157,802.91632.3135.119.759
03/02/21158,52158,52159,55159,99158,423.04424.4533.896.220
02/02/21159,79159,79158,38159,80158,382.54119.1773.053.097
01/02/21158,56158,56159,80159,80158,262.97625.9474.118.594
29/01/21159,80159,10158,73159,20156,333.80036.7185.829.958
28/01/21159,43158,73157,96159,17157,812.85425.3114.028.547