ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Hot Features

Registration Strip Icon for smarter Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

KNHF11 Kinea Hedge Fund Fundo De Investimento Imobiliario

94.40
-0.41 (-0.43%)
Jun 19 2024 - Closed
Delayed by 15 minutes

KNHF11 Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 19 2024 94.40 -0.41 -0.43% 94.81 95.26 94.34 55,199
Jun 18 2024 94.81 -0.60 -0.63% 95.39 95.62 94.60 52,560
Jun 17 2024 95.41 -0.19 -0.20% 95.39 96.10 95.00 52,050
Jun 14 2024 95.60 -0.22 -0.23% 95.75 96.03 95.36 50,903
Jun 13 2024 95.82 -0.01 -0.01% 95.83 96.28 95.50 33,466
Jun 12 2024 95.83 -1.01 -1.04% 96.68 96.79 95.60 34,892
Jun 11 2024 96.84 1.04 1.09% 95.80 96.93 95.23 75,415
Jun 10 2024 95.80 -0.23 -0.24% 96.00 96.82 95.50 55,204
Jun 07 2024 96.03 -0.47 -0.49% 95.78 96.49 95.69 51,622
Jun 06 2024 96.50 0.70 0.73% 95.50 97.20 95.40 63,450
Jun 05 2024 95.80 0.30 0.31% 95.25 96.20 95.23 59,598
Jun 04 2024 95.50 -0.79 -0.82% 96.29 96.29 95.20 51,180
Jun 03 2024 96.29 -1.91 -1.95% 97.50 98.18 96.01 48,331
May 31 2024 98.20 0.14 0.14% 98.00 98.30 97.97 23,598
May 29 2024 98.06 -0.01 -0.01% 98.10 98.18 97.95 23,130
May 28 2024 98.07 -0.56 -0.57% 98.63 98.63 98.05 31,076
May 27 2024 98.63 -0.12 -0.12% 98.75 98.80 98.52 21,307
May 24 2024 98.75 0.23 0.23% 98.85 99.00 98.53 25,755
May 23 2024 98.52 -0.18 -0.18% 98.69 98.98 98.51 33,195
May 22 2024 98.70 0.10 0.10% 98.52 98.96 98.51 30,380
May 21 2024 98.60 -0.42 -0.42% 98.81 99.01 98.50 38,999
May 20 2024 99.02 0.02 0.02% 99.00 99.15 98.67 37,131
May 17 2024 99.00 0.01 0.01% 98.97 99.25 98.72 26,174
May 16 2024 98.99 -0.02 -0.02% 99.00 99.13 98.70 34,097
May 15 2024 99.01 -0.11 -0.11% 99.15 99.41 98.97 27,508
May 14 2024 99.12 -0.28 -0.28% 99.40 99.80 99.01 26,469
May 13 2024 99.40 -0.65 -0.65% 100.15 100.15 99.13 52,807
May 10 2024 100.05 0.33 0.33% 99.90 100.49 99.74 31,918
May 09 2024 99.72 0.44 0.44% 99.90 100.00 99.20 29,492
May 08 2024 99.28 -0.89 -0.89% 100.09 100.10 99.20 42,824
May 07 2024 100.17 0.92 0.93% 99.46 100.60 99.28 66,741
May 06 2024 99.25 -0.59 -0.59% 99.84 100.00 99.00 21,457
May 03 2024 99.84 0.54 0.54% 99.30 99.91 98.80 44,507
May 02 2024 99.30 -1.40 -1.39% 100.24 100.66 99.06 14,086
Apr 30 2024 100.70 0.55 0.55% 100.57 101.23 100.00 11,157
Apr 29 2024 100.15 -0.46 -0.46% 100.73 101.23 99.90 20,871
Apr 26 2024 100.61 0.35 0.35% 100.58 101.35 100.35 15,338
Apr 25 2024 100.26 -0.34 -0.34% 100.60 101.45 100.11 29,294
Apr 24 2024 100.60 -0.49 -0.48% 101.01 101.63 100.60 17,251
Apr 23 2024 101.09 0.18 0.18% 100.90 101.70 100.70 12,083
Apr 22 2024 100.91 -0.84 -0.83% 101.75 101.75 100.90 9,562
Apr 19 2024 101.75 -0.25 -0.25% 102.00 102.14 101.13 20,311
Apr 18 2024 102.00 -0.20 -0.20% 102.07 102.33 101.57 14,451
Apr 17 2024 102.20 0.10 0.10% 101.99 102.30 101.69 16,453
Apr 16 2024 102.10 0.87 0.86% 101.52 102.45 101.20 18,560
Apr 15 2024 101.23 -1.13 -1.10% 102.30 102.43 101.23 21,572
Apr 12 2024 102.36 0.27 0.26% 102.00 102.42 101.85 18,696
Apr 11 2024 102.09 -0.52 -0.51% 102.61 102.75 101.70 40,729
Apr 10 2024 102.61 -0.34 -0.33% 102.78 102.78 102.38 15,005
Apr 09 2024 102.95 0.11 0.11% 103.05 103.89 102.49 17,918
Apr 08 2024 102.84 -1.81 -1.73% 104.00 104.13 102.81 33,432
Apr 05 2024 104.65 2.35 2.30% 102.26 106.00 102.26 64,229
Apr 04 2024 102.30 -0.20 -0.20% 102.70 102.70 102.13 5,094
Apr 03 2024 102.50 -0.16 -0.16% 102.66 102.84 102.42 7,031
Apr 02 2024 102.66 0.02 0.02% 102.64 102.80 101.99 13,782
Apr 01 2024 102.64 -0.21 -0.20% 103.00 103.00 102.16 9,824
Mar 28 2024 102.85 0.12 0.12% 102.73 103.50 102.36 11,944
Mar 27 2024 102.73 -0.42 -0.41% 103.15 103.15 102.21 9,649
Mar 26 2024 103.15 0.75 0.73% 102.64 103.96 102.00 24,260
Mar 25 2024 102.40 0.65 0.64% 101.75 102.46 101.75 10,089
Mar 22 2024 101.75 -0.26 -0.25% 101.99 102.00 101.63 16,036

Your Recent History