Fundo de FI Imobiliario Kinea FII (KFOF11)

KFOF11
🏛️ Brasilien →
79.75
Letzte Aktualisierung: 2025-09-30
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2021-12-30 77.63 79.72 77.60 77.60 0.0M
2021-12-29 77.18 79.80 76.10 77.00 0.0M
2021-12-28 74.13 77.98 73.90 77.19 0.0M
2021-12-27 74.33 74.48 72.87 73.80 0.0M
2021-12-23 71.51 73.69 71.51 73.33 0.0M
2021-12-22 71.59 72.47 71.21 71.50 0.0M
2021-12-21 71.26 73.80 71.26 71.50 0.0M
2021-12-20 71.87 71.93 71.11 71.84 0.0M
2021-12-17 71.12 71.93 71.07 71.93 0.0M
2021-12-16 71.53 72.87 71.11 71.12 0.0M
2021-12-15 71.66 72.45 71.50 71.58 0.0M
2021-12-14 72.94 73.23 71.34 71.66 0.0M
2021-12-13 72.64 74.38 71.76 71.85 0.0M
2021-12-10 73.97 74.44 72.18 72.54 0.0M
2021-12-09 71.57 72.30 71.42 71.89 0.0M
2021-12-08 72.15 73.38 71.03 71.60 0.0M
2021-12-07 73.39 75.00 71.00 73.38 0.0M
2021-12-06 72.51 73.78 70.39 73.00 0.0M
2021-12-03 68.86 74.97 68.86 72.31 0.0M
2021-12-02 68.60 69.97 67.50 68.86 0.0M
2021-12-01 68.51 69.68 67.03 68.60 0.0M
2021-11-30 69.15 70.85 69.00 69.00 0.0M
2021-11-29 69.19 72.00 69.15 69.15 0.0M
2021-11-26 69.45 69.80 69.15 69.23 0.0M
2021-11-25 70.21 71.21 69.15 70.00 0.0M
2021-11-24 69.99 70.99 69.98 70.12 0.0M
2021-11-23 70.31 70.50 69.15 70.00 0.0M
2021-11-22 71.43 71.43 69.15 69.41 0.0M
2021-11-19 71.46 71.48 70.25 70.92 0.0M
2021-11-18 73.01 73.06 70.21 70.88 0.0M
2021-11-17 73.49 75.74 73.03 73.03 0.0M
2021-11-16 73.80 73.81 73.01 73.49 0.0M
2021-11-12 74.01 74.15 73.75 73.80 0.0M
2021-11-11 76.99 77.50 72.08 73.70 0.0M
2021-11-10 78.15 78.47 75.90 76.95 0.0M
2021-11-09 78.35 78.35 77.01 77.50 0.0M
2021-11-08 80.45 81.47 78.35 78.35 0.0M
2021-11-05 80.83 80.90 79.55 79.90 0.0M
2021-11-04 80.00 81.98 79.90 81.55 0.0M
2021-11-03 80.01 81.16 78.70 80.00 0.0M
2021-11-01 80.86 81.33 80.00 80.37 0.0M
2021-10-29 80.97 81.44 80.86 81.44 0.0M
2021-10-28 81.05 81.18 80.00 81.00 0.0M
2021-10-27 80.98 81.33 80.89 81.20 0.0M
2021-10-26 81.54 81.54 80.06 81.22 0.0M
2021-10-25 81.21 82.40 81.21 81.55 0.0M
2021-10-22 80.50 82.65 80.50 82.50 0.0M
2021-10-21 82.09 82.30 80.80 81.17 0.0M
2021-10-20 82.26 83.50 80.57 81.51 0.0M
2021-10-19 82.26 83.08 81.70 82.20 0.0M
2021-10-18 82.18 82.36 81.82 82.33 0.0M
2021-10-15 82.23 84.28 82.02 82.18 0.0M
2021-10-14 82.92 84.67 82.22 82.42 0.0M
2021-10-13 82.98 83.30 81.73 82.25 0.0M
2021-10-11 82.00 83.00 82.00 82.60 0.0M
2021-10-08 81.38 82.49 80.12 82.01 0.0M
2021-10-07 79.96 81.39 79.91 81.39 0.0M
2021-10-06 79.00 80.78 78.30 79.91 0.0M
2021-10-05 79.14 79.36 78.50 78.50 0.0M
2021-10-04 79.83 80.39 78.51 79.04 0.0M
2021-10-01 80.51 80.51 78.50 80.42 0.0M
2021-09-30 80.51 81.40 80.35 81.00 0.0M
2021-09-29 81.00 81.49 80.37 80.40 0.0M
2021-09-28 80.40 80.92 80.30 80.36 0.0M
2021-09-27 80.30 80.84 80.28 80.37 0.0M
2021-09-24 80.30 81.79 80.30 80.30 0.0M
2021-09-23 80.42 81.45 80.42 80.66 0.0M
2021-09-22 80.90 81.75 80.41 80.41 0.0M
2021-09-21 80.99 81.03 80.28 81.00 0.0M
2021-09-20 80.64 81.13 80.35 81.03 0.0M
2021-09-17 81.57 81.57 80.50 80.74 0.0M
2021-09-16 81.48 81.90 80.79 81.43 0.0M
2021-09-15 81.53 81.53 80.35 80.80 0.0M
2021-09-14 81.06 81.52 80.95 81.18 0.0M
2021-09-13 80.70 81.50 80.70 80.97 0.0M
2021-09-10 82.00 82.13 80.33 80.35 0.0M
2021-09-09 81.06 81.81 80.83 81.22 0.0M
2021-09-08 83.47 83.96 81.81 81.82 0.0M
2021-09-06 83.00 83.60 83.00 83.30 0.0M
2021-09-03 84.25 85.39 82.25 82.31 0.0M
2021-09-02 84.97 84.97 83.91 84.10 0.0M
2021-09-01 82.02 85.14 81.74 84.50 0.0M
2021-08-31 84.00 84.25 83.22 83.90 0.0M
2021-08-30 83.54 84.29 82.55 84.00 0.0M
2021-08-27 82.50 84.00 82.48 83.50 0.0M
2021-08-26 83.75 83.75 81.06 82.60 0.0M
2021-08-25 84.75 84.95 83.00 83.00 0.0M
2021-08-24 82.25 84.88 82.17 84.72 0.0M
2021-08-23 81.65 82.75 81.64 82.17 0.0M
2021-08-20 81.51 81.99 81.07 81.66 0.0M
2021-08-19 82.60 82.60 81.51 81.57 0.0M
2021-08-18 82.79 82.79 81.52 82.60 0.0M
2021-08-17 83.60 83.60 81.51 82.80 0.0M
2021-08-16 83.53 84.49 82.97 83.55 0.0M
2021-08-13 83.33 84.55 82.10 83.50 0.0M
2021-08-12 87.00 88.73 81.12 81.51 0.0M
2021-08-11 88.03 88.32 86.31 86.53 0.0M
2021-08-10 89.15 90.00 87.51 88.47 0.0M
2021-08-09 87.19 89.68 87.18 89.68 0.0M
2021-08-06 87.04 89.97 86.72 87.14 0.0M
2021-08-05 87.07 87.82 87.03 87.03 0.0M
2021-08-04 89.06 89.06 87.11 87.90 0.0M
2021-08-03 88.75 90.97 88.75 89.66 0.0M
2021-08-02 90.01 90.38 88.00 88.74 0.0M
2021-07-30 89.42 90.95 89.42 90.95 0.0M
2021-07-29 91.01 91.38 90.00 90.00 0.0M
2021-07-28 89.73 90.95 89.70 90.94 0.0M
2021-07-27 91.60 91.60 89.30 89.33 0.0M
2021-07-26 91.70 91.80 90.53 91.41 0.0M
2021-07-23 91.74 92.25 91.35 91.70 0.0M
2021-07-22 91.82 92.30 91.52 91.52 0.0M
2021-07-21 92.15 92.40 91.85 91.91 0.0M
2021-07-20 91.12 92.41 91.12 92.15 0.0M
2021-07-19 91.00 92.51 90.28 92.01 0.0M
2021-07-16 91.00 91.72 90.10 90.96 0.0M
2021-07-15 90.59 92.00 89.50 90.10 0.0M
2021-07-14 90.00 90.64 88.52 90.59 0.0M
2021-07-13 88.00 90.00 88.00 90.00 0.0M
2021-07-12 87.20 88.88 87.00 88.00 0.0M
2021-07-08 87.62 87.63 86.10 86.10 0.0M
2021-07-07 85.66 87.69 85.66 87.20 0.0M
2021-07-06 85.69 88.00 85.16 86.99 0.0M
2021-07-05 85.02 85.82 84.03 85.27 0.0M
2021-07-02 84.99 85.10 84.20 84.94 0.0M
2021-07-01 85.19 85.20 84.02 84.94 0.0M
2021-06-30 86.00 86.70 85.82 86.06 0.0M
2021-06-29 85.60 87.80 85.40 85.99 0.0M
2021-06-28 88.00 88.12 85.01 86.00 0.0M
2021-06-25 89.99 90.00 86.00 87.01 0.0M
2021-06-24 89.20 90.00 89.03 90.00 0.0M
2021-06-23 90.90 90.90 89.59 89.62 0.0M
2021-06-22 91.00 91.00 90.15 90.99 0.0M
2021-06-21 90.38 91.40 90.15 90.49 0.0M
2021-06-18 90.57 91.47 90.05 90.05 0.0M
2021-06-17 91.19 91.85 90.14 90.57 0.0M
2021-06-16 91.51 91.98 91.00 91.10 0.0M
2021-06-15 92.20 92.20 91.50 91.51 0.0M
2021-06-14 91.89 92.20 91.47 92.00 0.0M
2021-06-11 91.10 91.83 90.89 91.47 0.0M
2021-06-10 92.00 92.00 89.97 90.88 0.0M
2021-06-09 91.90 92.75 90.50 91.90 0.0M
2021-06-08 90.70 91.99 90.68 91.90 0.0M
2021-06-07 92.06 92.48 90.65 90.74 0.0M
2021-06-04 93.30 93.30 92.03 92.88 0.0M
2021-06-02 92.84 93.90 92.41 93.31 0.0M
2021-06-01 92.79 92.80 91.71 92.65 0.0M
2021-05-31 92.55 93.29 91.70 92.29 0.0M
2021-05-28 92.99 92.99 91.60 92.55 0.0M
2021-05-27 93.22 93.55 90.50 91.18 0.0M
2021-05-26 93.79 93.80 92.69 93.20 0.0M
2021-05-25 92.81 93.90 92.81 93.48 0.0M
2021-05-24 92.83 93.48 91.99 92.80 0.0M
2021-05-21 90.11 92.79 90.10 91.80 0.0M
2021-05-20 93.17 93.56 89.11 90.10 0.0M
2021-05-19 92.90 93.30 92.90 93.15 0.0M
2021-05-18 93.00 93.00 92.90 92.90 0.0M
2021-05-17 92.90 93.35 92.90 93.00 0.0M
2021-05-14 92.96 93.84 92.80 92.90 0.0M
2021-05-13 93.00 93.01 92.51 92.89 0.0M
2021-05-12 93.00 93.93 92.13 92.44 0.0M
2021-05-11 92.41 93.79 92.41 92.60 0.0M
2021-05-10 94.50 94.51 93.06 93.20 0.0M
2021-05-07 94.02 94.15 93.55 93.94 0.0M
2021-05-06 94.78 94.80 94.03 94.03 0.0M
2021-05-05 95.00 95.63 94.80 94.80 0.0M
2021-05-04 95.11 95.11 94.27 94.80 0.0M
2021-05-03 95.20 95.29 94.98 95.07 0.0M
2021-04-30 94.20 95.23 94.10 94.65 0.0M
2021-04-29 95.01 96.00 94.52 94.75 0.0M
2021-04-28 95.20 95.99 94.41 95.00 0.0M
2021-04-27 96.19 96.20 95.01 95.20 0.0M
2021-04-26 95.70 96.19 95.25 95.88 0.0M
2021-04-23 96.95 96.95 95.85 95.90 0.0M
2021-04-22 96.66 97.00 95.04 96.01 0.0M
2021-04-20 96.00 96.90 95.99 96.38 0.0M
2021-04-19 95.96 96.25 95.36 96.14 0.0M
2021-04-16 95.41 95.99 95.05 95.96 0.0M
2021-04-15 94.99 95.56 94.78 95.30 0.0M
2021-04-14 95.04 95.77 94.70 94.71 0.0M
2021-04-13 96.92 96.94 94.40 95.04 0.0M
2021-04-12 96.95 97.92 95.76 96.58 0.0M
2021-04-09 95.84 96.99 95.01 96.98 0.0M
2021-04-08 95.00 97.28 95.00 95.84 0.0M
2021-04-07 95.00 95.90 94.85 95.00 0.0M
2021-04-06 94.26 95.60 94.26 95.29 0.0M
2021-04-05 94.74 94.75 94.03 94.75 0.0M
2021-04-01 94.98 94.98 93.54 94.01 0.0M
2021-03-31 94.20 95.59 94.20 94.96 0.0M
2021-03-30 94.34 96.88 93.78 95.00 0.0M
2021-03-29 94.49 94.87 93.49 94.34 0.0M
2021-03-26 93.36 94.79 93.14 93.78 0.0M
2021-03-25 94.04 94.04 92.88 93.36 0.0M
2021-03-24 94.52 94.99 94.01 94.01 0.0M
2021-03-23 94.73 95.20 94.01 94.70 0.0M
2021-03-22 94.63 95.00 94.40 94.74 0.0M
2021-03-19 95.34 95.65 94.62 95.15 0.0M
2021-03-18 96.00 96.00 94.29 95.00 0.0M
2021-03-17 95.03 96.52 94.10 96.00 0.0M
2021-03-16 96.99 96.99 94.45 95.43 0.0M
2021-03-15 95.01 97.00 95.01 97.00 0.0M
2021-03-12 97.00 97.00 94.64 94.98 0.0M
2021-03-11 98.87 98.87 94.12 96.85 0.0M
2021-03-10 99.11 99.34 98.02 98.75 0.0M
2021-03-09 99.03 99.86 99.01 99.01 0.0M
2021-03-08 99.80 100.46 99.01 99.01 0.0M
2021-03-05 100.86 100.87 99.15 99.87 0.0M
2021-03-04 100.45 100.93 99.21 100.01 0.0M
2021-03-03 100.69 100.82 99.16 100.45 0.0M
2021-03-02 100.56 100.95 100.02 100.10 0.0M
2021-03-01 101.12 101.12 100.48 100.48 0.0M
2021-02-26 101.54 102.00 101.50 101.67 0.0M
2021-02-25 101.54 102.00 101.52 101.53 0.0M
2021-02-24 102.00 102.00 100.84 102.00 0.0M
2021-02-23 101.07 102.00 100.13 102.00 0.0M
2021-02-22 102.38 102.38 101.03 101.03 0.0M
2021-02-19 101.60 102.49 101.60 102.38 0.0M
2021-02-18 101.76 102.23 101.76 102.10 0.0M
2021-02-17 103.00 103.12 101.50 101.50 0.0M
2021-02-12 103.00 103.23 101.76 103.00 0.0M
2021-02-11 100.43 103.52 100.43 102.99 0.0M
2021-02-10 100.50 101.41 100.01 100.39 0.0M
2021-02-09 101.30 102.00 100.60 100.61 0.0M
2021-02-08 102.55 102.55 100.81 101.37 0.0M
2021-02-05 101.50 102.55 100.50 102.55 0.0M
2021-02-04 101.72 101.77 101.48 101.70 0.0M
2021-02-03 101.80 101.83 101.42 101.42 0.0M
2021-02-02 101.61 102.79 101.30 101.45 0.0M
2021-02-01 101.91 102.74 101.80 102.00 0.0M
2021-01-29 103.50 103.98 101.63 102.38 0.0M
2021-01-28 102.69 103.63 102.69 103.61 0.0M
2021-01-27 102.50 103.42 101.30 102.69 0.0M
2021-01-26 103.00 103.00 101.71 102.50 0.0M
2021-01-22 101.01 103.05 101.01 103.05 0.0M
2021-01-21 101.30 101.78 100.49 100.94 0.0M
2021-01-20 101.49 101.97 100.90 101.30 0.0M
2021-01-19 102.35 102.79 101.20 101.20 0.0M
2021-01-18 101.40 102.11 101.00 101.96 0.0M
2021-01-15 101.97 102.35 101.30 101.38 0.0M
2021-01-14 101.67 102.69 101.00 101.79 0.0M
2021-01-13 101.84 103.39 101.84 102.04 0.0M
2021-01-12 102.78 103.01 100.00 101.82 0.0M
2021-01-11 103.98 103.98 101.60 101.60 0.0M
2021-01-08 104.06 104.41 102.55 103.50 0.0M
2021-01-07 104.57 104.57 104.00 104.01 0.0M
2021-01-06 103.86 104.99 103.10 104.00 0.0M
2021-01-05 104.71 105.85 103.50 103.80 0.0M
2021-01-04 106.54 108.10 104.70 104.70 0.0M