Kinea Hedge Fund Fundo De Investimento Imobiliario Historical Data - KNHF11

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-1.58	-1.82658959538	86.5	88.11	84.77	57389	86.49588989	FU
4	-3.42	-3.87140593163	88.34	90.96	84.77	54117	87.64330941	FU
12	-11.39	-11.8263939362	96.31	96.57	84.77	51797	90.70481445	FU
26	-13.18	-13.4352701325	98.1	99.29	84.77	42562	93.17189435	FU
52	-16.98	-16.6633954858	101.9	107.5	84.77	30829	95.740192	FU
156	-20.08	-19.1238095238	105	108	84.77	26731	96.37566461	FU
260	-20.08	-19.1238095238	105	108	84.77	26731	96.37566461	FU

Empower your portfolio: Real-time discussions and actionable trading ideas.

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
1732915740	85.2	-0.3	-0.35	86	86	84.77	29384
1732829400	85.5	-0.8	-0.93	86	86.55	85	48426
1732743000	86.3	-0.59	-0.68	86.89	88.11	86.01	84759
1732656600	86.89	-0.24	-0.28	87.13	88	86.6	44232
1732570140	87.13	0.38	0.44	86.78	87.95	86.78	51490
1732310940	86.75	0.22	0.25	86.5	87.03	86.3	58037
1732224600	86.53	-0.67	-0.77	87.2	87.2	86.35	54845
1732051800	87.2	0.07	0.08	87.35	87.57	86.88	43076
1731965340	87.13	0.72	0.83	86.34	87.64	86.34	47185
1731619800	86.41	-0.47	-0.54	86.2	86.65	86	52295
1731533400	86.88	-0.82	-0.94	87.91	88.11	86.04	59240
1731446940	87.7	-0.52	-0.59	88	88.3	87.32	36667
1731360540	88.22	-1.97	-2.18	90.19	90.2	87.4	48665
1731101400	90.19	0.15	0.17	90	90.96	89.65	23670
1731014940	90.04	0.8	0.90	89.19	90.72	88.91	45773
1730928600	89.24	-0.14	-0.16	89.38	89.38	88.93	43353
1730842200	89.38	-0.1	-0.11	89.42	89.99	89.18	49674
1730755800	89.48	1.74	1.98	87.84	89.75	87.75	97731
1730496600	87.74	-1.37	-1.54	88.34	88.4	87	84982
1730410200	89.11	0.35	0.39	88.76	89.99	88.6	49208
1730323800	88.76	-0.34	-0.38	88.88	89.13	88.57	48319
1730237340	89.1	-0.67	-0.75	89.77	90.19	89	41483
1730151000	89.77	1.77	2.01	87.77	90.29	87.77	67437
1729891800	88	0.35	0.40	87.65	88.77	87.5	65891
1729805400	87.65	-0.62	-0.70	88.43	88.43	86.61	75919
1729719000	88.27	-0.7	-0.79	88.6	88.72	88	80131
1729632600	88.97	-0.26	-0.29	89.01	89.27	88.5	60513
1729546140	89.23	-0.68	-0.76	89.89	89.9	89.12	50266
1729287000	89.91	-0.12	-0.13	89.79	90.03	89.5	47753
1729200540	90.03	0.01	0.01	90.01	90.37	89.61	66261
1729114140	90.02	-1.43	-1.56	91.74	91.74	90	83113
1729027740	91.45	1.35	1.50	90.2	91.99	90.15	80088
1728941340	90.1	-1.1	-1.21	91.15	91.15	89.99	38484
1728682200	91.2	0.1	0.11	91.1	91.61	91	28851
1728595740	91.1	-1.03	-1.12	92.13	92.37	90.72	65214
1728509400	92.13	-0.92	-0.99	93.05	93.44	92.05	39631
1728422940	93.05	-1.2	-1.27	94.25	94.5	92.9	51731
1728336600	94.25	1	1.07	93.49	94.92	93.3	85094
1728077400	93.25	-0.19	-0.20	93.6	93.67	93.04	37068
1727991000	93.44	0.43	0.46	93.01	93.85	92.63	69230
1727904540	93.01	0.07	0.08	92.7	94.73	92.7	59706
1727818200	92.94	-1.51	-1.60	93.4	93.98	92.61	67439
1727731800	94.45	-1.44	-1.50	95.81	95.81	94	49932
1727472600	95.89	1.54	1.63	94.35	95.89	94.11	42594
1727386140	94.35	-0.55	-0.58	94.73	94.97	94.06	39235
1727299740	94.9	-0.14	-0.15	95	95.5	94.61	30867
1727213400	95.04	0.14	0.15	94.9	95.77	94.5	62604
1727127000	94.9	-0.31	-0.33	95.2	95.51	94.5	43495
1726867800	95.21	-0.68	-0.71	95.87	95.97	95.01	27013
1726781400	95.89	0.54	0.57	95.55	95.97	95	35327
1726695000	95.35	0.22	0.23	95.15	95.71	95.15	25627
1726608600	95.13	-0.27	-0.28	95.4	96	95.05	46500
1726522200	95.4	0.31	0.33	95.01	95.5	94.5	49559
1726263000	95.09	-0.16	-0.17	95.1	95.2	94.81	46193
1726176540	95.25	-0.47	-0.49	95.69	95.71	95	40333
1726090140	95.72	-0.67	-0.70	96.1	96.4	95.5	23468
1726003740	96.39	0.65	0.68	95.74	96.43	95.7	39739
1725917400	95.74	-0.22	-0.23	96.05	96.4	95.74	34752
1725658200	95.96	-0.6	-0.62	96.31	96.57	95.9	34080
1725571800	96.56	0.18	0.19	96.38	97.01	96	28638
1725485400	96.38	-0.19	-0.20	96.73	97.09	96.07	31204
1725399000	96.57	-0.49	-0.50	97.5	97.5	96.25	20455
1725312600	97.06	-1.28	-1.30	97.64	97.65	96.91	31566
1725053400	98.34	0.34	0.35	98	98.34	97.5	20932

	Real-time Prices	Level 2
Dow Jones Indices
Toronto Stock Exchange
Toronto Stock Exchange Venture Exchange
OTCBB
New York Stock Exchange
NASDAQ
American Stock Exchange
OTCMarkets
Canadian Securities Exchange
OPRA
OPRA Indices
Forex

	Real-time Prices	Level 2
Dow Jones Indices
Toronto Stock Exchange
Toronto Stock Exchange Venture Exchange
OTCBB
New York Stock Exchange
NASDAQ
American Stock Exchange
OTCMarkets
Canadian Securities Exchange
OPRA
OPRA Indices
Forex

Market Data

News

Trading Tools

Markets

Discover

Hot Features

Follow Feed

Options Flow

Monitor

Kinea Hedge Fund Fundo De Investimento Imobiliario (KNHF11)

Empower your portfolio: Real-time discussions and actionable trading ideas.

Your Recent History

Company

Business

Popular

Get The App

BLACK FRIDAY

Save up to 60%* for North American Extreme

1 year 40%, 2 years 40% and *3 years 60%

Trending Now

Toplists

Market Data

News

Trading Tools

Markets

Discover

Hot Features

Follow Feed

Options Flow

Monitor

Kinea Hedge Fund Fundo De Investimento Imobiliario (KNHF11) Historical

Kinea Hedge Fund Fundo De Investimento Imobiliario (KNHF11)

Empower your portfolio: Real-time discussions and actionable trading ideas.

Your Recent History

Company

Business

Popular

Get The App

BLACK FRIDAY

Save up to 60%* for North American Extreme

1 year 40%, 2 years 40% and *3 years 60%