FII KINEA RI CI More Historical Data - KNCR11 | ADVFN

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
ETFs
Brazil
BOV
FII KINEA RI CI (KNCR11)
FII KINEA RI CI (KNCR11) Historical

KNCR11 Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jan 23 2025	102.08	0.08	0.08%	101.90	102.69	101.81	97,752
Jan 22 2025	102.00	-0.38	-0.37%	102.38	102.75	102.00	95,330
Jan 21 2025	102.38	-0.96	-0.93%	103.19	103.20	102.16	108,678
Jan 20 2025	103.34	0.92	0.90%	102.14	103.37	101.92	169,207
Jan 17 2025	102.42	-0.36	-0.35%	102.32	102.94	101.57	159,385
Jan 16 2025	102.78	0.00	0.00%	102.79	103.06	102.26	78,393
Jan 15 2025	102.78	0.73	0.72%	102.05	103.43	102.00	180,982
Jan 14 2025	102.05	-0.02	-0.02%	102.07	102.65	101.87	81,536
Jan 13 2025	102.07	-0.53	-0.52%	102.51	102.99	101.74	79,935
Jan 10 2025	102.60	1.70	1.68%	101.06	103.37	101.05	168,150
Jan 09 2025	100.90	-0.45	-0.44%	101.35	101.75	100.78	88,038
Jan 08 2025	101.35	0.05	0.05%	101.41	102.03	101.31	87,519
Jan 07 2025	101.30	-1.56	-1.52%	102.66	102.79	100.71	191,224
Jan 06 2025	102.86	-1.01	-0.97%	103.37	103.60	102.10	102,169
Jan 03 2025	103.87	2.12	2.08%	101.75	103.90	101.09	178,327
Jan 02 2025	101.75	-1.24	-1.20%	101.69	103.10	100.34	141,113
Dec 30 2024	102.99	-0.10	-0.10%	102.85	103.70	102.61	97,756
Dec 27 2024	103.09	0.50	0.49%	102.37	103.94	101.80	149,424
Dec 26 2024	102.59	2.65	2.65%	99.94	102.65	99.94	150,855
Dec 23 2024	99.94	2.48	2.54%	98.06	100.99	97.72	210,106
Dec 20 2024	97.46	0.96	0.99%	96.50	101.19	96.00	453,313
Dec 19 2024	96.50	0.19	0.20%	96.31	96.77	94.81	303,045
Dec 18 2024	96.31	-0.56	-0.58%	96.87	97.88	96.31	197,232
Dec 17 2024	96.87	-0.85	-0.87%	97.32	97.69	96.50	162,984
Dec 16 2024	97.72	-0.59	-0.60%	98.31	98.72	97.55	204,652
Dec 13 2024	98.31	0.51	0.52%	97.72	98.69	96.68	232,503
Dec 12 2024	97.80	1.40	1.45%	96.40	98.90	95.95	359,134
Dec 11 2024	96.40	-2.54	-2.57%	98.94	98.94	95.29	302,796
Dec 10 2024	98.94	-1.40	-1.40%	100.43	100.93	97.92	245,117
Dec 09 2024	100.34	-0.53	-0.53%	100.87	103.48	99.33	273,840
Dec 06 2024	100.87	1.82	1.84%	99.05	102.16	98.50	298,546
Dec 05 2024	99.05	-2.96	-2.90%	102.01	102.01	98.00	248,131
Dec 04 2024	102.01	-0.29	-0.28%	102.30	102.49	101.90	172,261
Dec 03 2024	102.30	-0.10	-0.10%	102.40	102.51	102.12	145,974
Dec 02 2024	102.40	-1.72	-1.65%	103.26	103.78	101.73	167,866
Nov 29 2024	104.12	0.49	0.47%	103.60	104.37	103.45	125,459
Nov 28 2024	103.63	0.23	0.22%	103.40	103.79	103.30	115,791
Nov 27 2024	103.40	0.00	0.00%	103.50	103.60	103.15	109,947
Nov 26 2024	103.40	-0.01	-0.01%	103.41	103.55	103.06	144,656
Nov 25 2024	103.41	-0.33	-0.32%	103.74	103.74	102.90	144,623
Nov 22 2024	103.74	0.94	0.91%	102.80	103.74	102.80	101,822
Nov 21 2024	102.80	-0.18	-0.17%	102.90	103.10	102.64	115,378
Nov 19 2024	102.98	0.08	0.08%	102.92	103.43	102.92	100,460
Nov 18 2024	102.90	-0.30	-0.29%	103.20	103.26	102.90	92,265
Nov 14 2024	103.20	0.22	0.21%	102.98	103.30	102.87	107,125
Nov 13 2024	102.98	-0.02	-0.02%	103.00	103.60	102.82	102,555
Nov 12 2024	103.00	0.18	0.18%	102.91	103.17	102.80	111,934
Nov 11 2024	102.82	-0.48	-0.46%	103.11	103.29	102.82	116,014
Nov 08 2024	103.30	-0.20	-0.19%	103.50	103.53	102.90	100,702
Nov 07 2024	103.50	0.55	0.53%	103.10	103.60	102.95	129,320
Nov 06 2024	102.95	-0.26	-0.25%	103.40	103.47	102.84	159,102
Nov 05 2024	103.21	-0.08	-0.08%	103.29	103.57	102.90	115,864
Nov 04 2024	103.29	0.06	0.06%	103.16	103.60	102.81	147,828
Nov 01 2024	103.23	-1.27	-1.22%	103.50	103.55	103.09	107,590
Oct 31 2024	104.50	0.81	0.78%	104.05	104.77	103.88	117,248
Oct 30 2024	103.69	-0.12	-0.12%	104.04	104.36	103.61	115,301
Oct 29 2024	103.81	0.10	0.10%	103.72	104.72	103.70	119,386
Oct 28 2024	103.71	-0.18	-0.17%	104.07	104.24	103.59	125,990

FII KINEA RI CI

Jpm Gl Rei Dist

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