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

Get Started

Home
Investing
ETFs
Brazil
BOV
Kinea High Yield Cri Fundo Investimento Imobiliario FII (KNHY11)
Kinea High Yield Cri Fundo Investimento Imobiliario FII (KNHY11) Historical

KNHY11 Kinea High Yield Cri Fundo Investimento Imobiliario FII

101.90

1.97 (1.97%)

Jan 06 2025 - Closed

Delayed by 15 minutes

KNHY11 Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jan 03 2025	99.93	-0.30	-0.30%	100.24	101.23	99.80	12,066
Jan 02 2025	100.23	-1.41	-1.39%	100.00	101.54	99.24	19,281
Dec 30 2024	101.64	0.59	0.58%	101.03	102.48	100.99	35,443
Dec 27 2024	101.05	0.50	0.50%	100.55	101.70	100.00	54,596
Dec 26 2024	100.55	1.65	1.67%	98.90	101.69	98.80	39,291
Dec 23 2024	98.90	0.80	0.82%	96.04	100.40	96.04	62,515
Dec 20 2024	98.10	3.90	4.14%	94.20	98.40	93.76	52,198
Dec 19 2024	94.20	-0.37	-0.39%	94.93	94.93	93.14	65,216
Dec 18 2024	94.57	-0.70	-0.73%	95.27	96.17	94.00	58,208
Dec 17 2024	95.27	-2.73	-2.79%	97.00	97.00	95.10	68,001
Dec 16 2024	98.00	-0.54	-0.55%	97.94	98.54	96.50	65,605
Dec 13 2024	98.54	2.04	2.11%	96.92	98.85	95.80	71,291
Dec 12 2024	96.50	-0.21	-0.22%	96.71	97.30	95.80	90,178
Dec 11 2024	96.71	-0.37	-0.38%	97.00	98.66	96.20	57,538
Dec 10 2024	97.08	1.32	1.38%	95.76	97.20	94.89	100,519
Dec 09 2024	95.76	0.96	1.01%	94.80	95.99	93.75	70,296
Dec 06 2024	94.80	0.34	0.36%	94.29	94.85	93.93	79,608
Dec 05 2024	94.46	-2.27	-2.35%	96.73	96.73	93.32	98,348
Dec 04 2024	96.73	-1.46	-1.49%	98.39	98.39	94.75	136,777
Dec 03 2024	98.19	-0.77	-0.78%	98.77	99.15	97.32	80,036
Dec 02 2024	98.96	-3.43	-3.35%	101.29	101.49	98.76	50,031
Nov 29 2024	102.39	0.49	0.48%	101.90	102.46	101.90	51,857
Nov 28 2024	101.90	-0.80	-0.78%	102.07	102.30	101.90	48,988
Nov 27 2024	102.70	-0.20	-0.19%	102.55	102.90	102.26	32,578
Nov 26 2024	102.90	0.39	0.38%	102.51	103.19	102.31	57,687
Nov 25 2024	102.51	-0.29	-0.28%	102.91	102.91	102.20	21,138
Nov 22 2024	102.80	0.80	0.78%	102.01	102.80	102.00	42,557
Nov 21 2024	102.00	0.00	0.00%	101.97	102.35	101.93	37,124
Nov 19 2024	102.00	-0.30	-0.29%	102.50	102.50	101.70	31,960
Nov 18 2024	102.30	0.15	0.15%	102.10	102.80	101.62	45,432
Nov 14 2024	102.15	0.24	0.24%	101.70	102.60	101.70	40,530
Nov 13 2024	101.91	-0.07	-0.07%	101.98	102.91	101.58	49,583
Nov 12 2024	101.98	0.57	0.56%	101.41	102.00	101.41	47,285
Nov 11 2024	101.41	-0.08	-0.08%	101.49	101.87	101.32	43,861
Nov 08 2024	101.49	0.07	0.07%	101.42	101.60	101.36	30,087
Nov 07 2024	101.42	-0.14	-0.14%	101.56	101.70	101.35	33,918
Nov 06 2024	101.56	-0.32	-0.31%	101.61	101.87	101.20	33,814
Nov 05 2024	101.88	0.17	0.17%	101.37	101.99	101.26	39,592
Nov 04 2024	101.71	-0.23	-0.23%	101.94	102.30	101.04	52,822
Nov 01 2024	101.94	-1.24	-1.20%	102.41	103.14	101.75	32,641
Oct 31 2024	103.18	0.18	0.17%	102.99	103.88	102.82	29,990
Oct 30 2024	103.00	-0.33	-0.32%	102.78	103.27	102.78	27,229
Oct 29 2024	103.33	0.53	0.52%	102.80	103.40	102.78	28,468
Oct 28 2024	102.80	0.33	0.32%	102.37	102.80	102.13	33,734
Oct 25 2024	102.47	-0.40	-0.39%	102.50	102.80	102.19	31,640
Oct 24 2024	102.87	0.61	0.60%	102.80	103.27	102.11	43,790
Oct 23 2024	102.26	-1.24	-1.20%	103.90	104.18	102.20	46,263
Oct 22 2024	103.50	0.12	0.12%	103.26	104.44	103.22	38,274
Oct 21 2024	103.38	-0.12	-0.12%	103.70	103.70	103.22	49,133
Oct 18 2024	103.50	0.17	0.16%	103.39	103.82	103.20	43,434
Oct 17 2024	103.33	-0.36	-0.35%	103.69	103.98	103.30	57,897
Oct 16 2024	103.69	-1.06	-1.01%	104.49	104.49	103.08	69,778
Oct 15 2024	104.75	0.84	0.81%	103.95	104.76	103.45	40,199
Oct 14 2024	103.91	0.19	0.18%	103.29	103.98	103.03	47,050
Oct 11 2024	103.72	0.35	0.34%	103.55	103.80	103.01	58,129
Oct 10 2024	103.37	0.06	0.06%	103.35	103.64	103.35	52,882
Oct 09 2024	103.31	-0.67	-0.64%	103.98	103.98	103.30	49,444
Oct 08 2024	103.98	-0.68	-0.65%	104.66	104.89	103.91	37,533

Kinea High Yield Cri Fun...

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