Units More Historical Data - KCRE11 | ADVFN

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

Get Started

Home
Investing
ETFs
Brazil
BOV
Units (KCRE11)
Units (KCRE11) Historical

KCRE11 Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jul 26 2024	9.60	0.03	0.31%	9.58	9.61	9.57	19,539
Jul 25 2024	9.57	0.02	0.21%	9.55	9.59	9.55	23,059
Jul 24 2024	9.55	-0.02	-0.21%	9.58	9.58	9.55	33,227
Jul 23 2024	9.57	-0.01	-0.10%	9.56	9.59	9.56	26,964
Jul 22 2024	9.58	-0.02	-0.21%	9.62	9.62	9.56	42,401
Jul 19 2024	9.60	0.00	0.00%	9.61	9.61	9.57	16,659
Jul 18 2024	9.60	0.00	0.00%	9.59	9.63	9.57	29,171
Jul 17 2024	9.60	0.01	0.10%	9.57	9.62	9.56	50,155
Jul 16 2024	9.59	-0.02	-0.21%	9.61	9.64	9.54	233,994
Jul 15 2024	9.61	-0.05	-0.52%	9.65	9.65	9.53	51,833
Jul 12 2024	9.66	0.07	0.73%	9.59	9.67	9.55	44,189
Jul 11 2024	9.59	-0.03	-0.31%	9.63	9.63	9.54	13,736
Jul 10 2024	9.62	-0.02	-0.21%	9.60	9.67	9.55	15,509
Jul 09 2024	9.64	-0.01	-0.10%	9.65	9.67	9.59	9,784
Jul 08 2024	9.65	0.04	0.42%	9.63	9.67	9.57	20,302
Jul 05 2024	9.61	0.05	0.52%	9.54	9.64	9.53	27,883
Jul 04 2024	9.56	-0.03	-0.31%	9.60	9.60	9.52	21,889
Jul 03 2024	9.59	0.04	0.42%	9.55	9.60	9.54	11,968
Jul 02 2024	9.55	-0.05	-0.52%	9.60	9.64	9.54	32,683
Jul 01 2024	9.60	-0.15	-1.54%	9.70	9.70	9.56	19,350
Jun 28 2024	9.75	0.02	0.21%	9.75	9.75	9.69	45,844
Jun 27 2024	9.73	0.06	0.62%	9.67	9.75	9.65	25,175
Jun 26 2024	9.67	0.05	0.52%	9.64	9.68	9.63	20,505
Jun 25 2024	9.62	-0.02	-0.21%	9.66	9.69	9.49	53,576
Jun 24 2024	9.64	-0.02	-0.21%	9.66	9.66	9.61	14,816
Jun 21 2024	9.66	0.02	0.21%	9.66	9.69	9.61	24,446
Jun 20 2024	9.64	0.01	0.10%	9.63	9.69	9.63	13,008
Jun 19 2024	9.63	0.04	0.42%	9.61	9.64	9.58	21,061
Jun 18 2024	9.59	-0.03	-0.31%	9.64	9.65	9.56	29,489
Jun 17 2024	9.62	-0.03	-0.31%	9.67	9.67	9.54	49,567
Jun 14 2024	9.65	-0.02	-0.21%	9.70	9.75	9.61	50,245
Jun 13 2024	9.67	0.04	0.45%	9.62	9.73	9.60	35,122
Jun 12 2024	9.627	0.00	-0.04%	9.651	9.663	9.602	53,030
Jun 11 2024	9.631	-0.04	-0.38%	9.676	9.698	9.631	14,580
Jun 10 2024	9.668	0.03	0.29%	9.627	9.668	9.611	24,210
Jun 07 2024	9.64	-0.03	-0.35%	9.675	9.68	9.626	34,780
Jun 06 2024	9.674	-0.01	-0.13%	9.691	9.725	9.66	20,140
Jun 05 2024	9.687	-0.01	-0.14%	9.703	9.73	9.63	47,650
Jun 04 2024	9.701	0.02	0.17%	9.711	9.747	9.661	33,690
Jun 03 2024	9.685	-0.20	-2.00%	9.71	9.71	9.651	43,680
May 31 2024	9.883	0.07	0.68%	9.832	9.883	9.805	38,780
May 29 2024	9.816	0.07	0.77%	9.781	9.819	9.78	17,850
May 28 2024	9.741	-0.08	-0.82%	9.838	9.85	9.734	78,940
May 27 2024	9.822	0.00	0.04%	9.835	9.837	9.752	71,130
May 24 2024	9.818	-0.08	-0.83%	9.919	9.919	9.756	91,070
May 23 2024	9.90	0.10	1.02%	9.839	9.90	9.79	161,490
May 22 2024	9.80	-0.04	-0.39%	9.872	9.88	9.799	37,800
May 21 2024	9.838	-0.04	-0.43%	9.88	9.916	9.838	12,840
May 20 2024	9.88	-0.04	-0.40%	9.92	9.92	9.814	26,730
May 17 2024	9.92	0.13	1.32%	9.869	9.967	9.791	97,900
May 16 2024	9.791	-0.04	-0.39%	9.83	9.914	9.79	26,270
May 15 2024	9.829	0.13	1.32%	9.721	9.917	9.703	124,120
May 14 2024	9.701	-0.04	-0.44%	9.744	9.757	9.689	72,420
May 13 2024	9.744	0.05	0.47%	9.70	9.757	9.685	54,830
May 10 2024	9.698	-0.03	-0.35%	9.702	9.739	9.641	74,540
May 09 2024	9.732	-0.04	-0.38%	9.788	9.788	9.663	70,900
May 08 2024	9.769	0.00	-0.01%	9.77	9.77	9.75	51,080
May 07 2024	9.77	0.00	0.04%	9.766	9.78	9.752	24,110
May 06 2024	9.766	0.02	0.17%	9.773	9.788	9.75	43,370
May 03 2024	9.749	-0.04	-0.40%	9.75	9.789	9.749	40,900
May 02 2024	9.788	-0.06	-0.63%	9.86	9.86	9.751	38,690
Apr 30 2024	9.85	0.03	0.25%	9.825	9.867	9.825	13,640
Apr 29 2024	9.825	0.00	-0.01%	9.836	9.884	9.804	15,050

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions