Kinea Hedge Fund Fundo de Investimento Imobiliário

KNHF11
🏛️ 巴西 →
94.88
最后更新: 2025-09-30
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2024-12-30 85.43 85.90 82.60 82.72 0.0M
2024-12-27 82.42 85.82 82.42 85.43 0.0M
2024-12-26 80.70 82.90 80.53 82.42 0.0M
2024-12-23 77.76 81.89 77.61 80.70 0.1M
2024-12-20 75.98 79.05 75.98 77.76 0.1M
2024-12-19 75.12 76.45 75.12 75.40 0.1M
2024-12-18 77.07 77.07 75.14 75.52 0.1M
2024-12-17 76.58 77.26 76.13 77.07 0.1M
2024-12-16 77.27 77.60 76.68 76.84 0.1M
2024-12-13 76.78 77.31 76.21 77.27 0.1M
2024-12-12 77.02 77.20 76.53 76.78 0.1M
2024-12-11 77.57 78.07 76.74 77.22 0.1M
2024-12-10 77.78 78.22 77.11 78.15 0.1M
2024-12-09 79.46 79.61 77.10 77.78 0.1M
2024-12-06 80.04 81.33 79.08 79.45 0.1M
2024-12-05 80.63 81.72 79.59 80.15 0.1M
2024-12-04 83.00 83.01 80.51 80.88 0.1M
2024-12-03 82.74 84.43 82.02 83.15 0.1M
2024-12-02 83.14 83.26 82.03 82.85 0.1M
2024-11-29 84.08 84.08 82.88 83.30 0.0M
2024-11-28 84.08 84.62 83.10 83.59 0.0M
2024-11-27 84.95 86.14 84.09 84.37 0.1M
2024-11-26 85.18 86.03 84.67 84.95 0.0M
2024-11-25 84.84 85.99 84.84 85.18 0.1M
2024-11-22 84.57 85.09 84.37 84.81 0.1M
2024-11-21 85.25 85.25 84.42 84.60 0.1M
2024-11-19 85.40 85.61 84.94 85.25 0.0M
2024-11-18 84.41 85.68 84.41 85.18 0.0M
2024-11-14 84.27 84.71 84.08 84.48 0.1M
2024-11-13 85.95 86.14 84.12 84.94 0.1M
2024-11-12 86.03 86.33 85.37 85.74 0.0M
2024-11-11 88.18 88.18 85.45 86.25 0.0M
2024-11-08 87.99 88.93 87.65 88.18 0.0M
2024-11-07 87.20 88.69 86.92 88.03 0.0M
2024-11-06 87.38 87.38 86.94 87.25 0.0M
2024-11-05 87.42 87.98 87.19 87.38 0.0M
2024-11-04 85.88 87.74 85.79 87.48 0.1M
2024-11-01 86.37 86.42 85.06 85.78 0.1M
2024-10-31 85.90 87.09 85.75 86.43 0.0M
2024-10-30 86.02 86.26 85.86 85.92 0.0M
2024-10-29 86.88 87.29 86.13 86.13 0.0M
2024-10-28 84.94 87.38 84.94 86.88 0.1M
2024-10-25 84.83 85.91 84.68 85.17 0.1M
2024-10-24 85.58 85.58 83.82 84.83 0.1M
2024-10-23 85.75 85.86 85.17 85.59 0.1M
2024-10-22 86.14 86.40 85.65 85.76 0.1M
2024-10-21 87.00 87.01 86.25 86.33 0.1M
2024-10-18 86.90 87.13 86.62 87.02 0.0M
2024-10-17 87.11 87.46 86.73 87.01 0.1M
2024-10-16 88.79 88.79 87.10 87.11 0.1M
2024-10-15 87.30 89.03 87.25 88.80 0.1M
2024-10-14 88.22 88.22 87.09 87.16 0.0M
2024-10-11 88.17 88.66 88.07 88.36 0.0M
2024-10-10 89.16 89.40 87.80 88.75 0.1M
2024-10-09 90.05 90.43 89.09 89.23 0.0M
2024-10-08 91.22 91.46 89.91 90.28 0.1M
2024-10-07 90.48 91.86 90.30 91.57 0.1M
2024-10-04 90.59 90.65 90.04 90.48 0.0M
2024-10-03 90.02 90.83 89.65 89.73 0.1M
2024-10-02 89.72 91.68 89.72 90.10 0.1M
2024-10-01 90.39 90.95 89.63 89.67 0.1M
2024-09-30 91.84 91.84 90.11 90.49 0.0M
2024-09-27 90.44 91.91 90.21 91.53 0.0M
2024-09-26 90.81 91.04 90.16 90.44 0.0M
2024-09-25 91.06 91.54 90.70 90.81 0.0M
2024-09-24 90.97 91.80 90.59 91.06 0.1M
2024-09-23 91.26 91.55 90.59 90.97 0.0M
2024-09-20 91.90 91.99 91.07 91.14 0.0M
2024-09-19 91.59 91.99 91.06 91.92 0.0M
2024-09-18 91.21 91.75 91.21 91.59 0.0M
2024-09-17 91.45 92.02 91.11 91.21 0.0M
2024-09-16 91.07 91.54 90.59 91.50 0.0M
2024-09-13 91.16 91.26 90.88 91.21 0.0M
2024-09-12 91.73 91.75 91.06 91.29 0.0M
2024-09-11 92.12 92.41 91.54 91.77 0.0M
2024-09-10 91.77 92.44 91.74 92.15 0.0M
2024-09-09 92.07 92.41 91.77 91.82 0.0M
2024-09-06 92.32 92.57 91.93 91.98 0.0M
2024-09-05 92.39 92.99 92.02 92.06 0.0M
2024-09-04 92.72 93.07 92.09 92.42 0.0M
2024-09-03 93.46 93.46 92.26 92.57 0.0M
2024-09-02 93.60 93.61 92.90 92.92 0.0M
2024-08-30 93.08 93.40 92.61 93.40 0.0M
2024-08-29 93.56 93.98 93.06 93.06 0.0M
2024-08-28 93.08 94.31 92.71 94.08 0.1M
2024-08-27 93.08 93.51 92.66 93.08 0.0M
2024-08-26 92.98 93.45 92.40 93.18 0.0M
2024-08-23 92.33 93.24 92.15 92.61 0.0M
2024-08-22 92.70 93.12 91.51 92.31 0.0M
2024-08-21 92.35 92.70 91.68 92.70 0.0M
2024-08-20 92.89 92.93 92.15 92.35 0.0M
2024-08-19 92.51 92.93 92.20 92.70 0.0M
2024-08-16 91.95 92.84 91.76 92.10 0.0M
2024-08-15 91.37 91.95 91.15 91.49 0.0M
2024-08-14 91.10 91.45 91.05 91.42 0.0M
2024-08-13 91.02 91.65 90.71 91.47 0.0M
2024-08-12 90.04 91.04 89.94 91.02 0.0M
2024-08-09 89.41 90.05 89.17 90.05 0.0M
2024-08-08 89.61 89.80 89.28 89.47 0.0M
2024-08-07 89.76 90.06 89.48 89.61 0.0M
2024-08-06 90.33 90.40 89.76 90.06 0.0M
2024-08-05 90.37 90.54 89.75 90.33 0.0M
2024-08-02 90.38 90.82 90.37 90.37 0.0M
2024-08-01 91.66 91.66 90.18 90.42 0.0M
2024-07-31 91.31 91.46 90.89 91.11 0.0M
2024-07-30 91.14 91.46 90.81 90.91 0.0M
2024-07-29 91.28 92.22 90.85 91.09 0.0M
2024-07-26 91.18 91.66 90.90 91.55 0.0M
2024-07-25 91.09 91.50 90.95 91.35 0.0M
2024-07-24 91.18 91.93 91.18 91.51 0.0M
2024-07-23 91.09 91.44 90.74 91.29 0.0M
2024-07-22 90.74 91.83 90.74 90.81 0.0M
2024-07-19 90.33 91.17 89.91 90.74 0.0M
2024-07-18 90.47 90.47 89.96 90.43 0.0M
2024-07-17 90.60 90.62 90.19 90.47 0.0M
2024-07-16 90.80 90.82 90.19 90.62 0.0M
2024-07-15 91.27 91.27 90.54 90.79 0.0M
2024-07-12 90.80 91.27 90.66 91.18 0.0M
2024-07-11 91.28 91.48 90.80 90.88 0.0M
2024-07-10 91.42 92.30 91.19 91.48 0.0M
2024-07-09 91.46 93.15 91.18 91.42 0.0M
2024-07-08 91.55 93.15 90.65 92.43 0.1M
2024-07-05 89.28 92.11 89.12 91.36 0.1M
2024-07-04 88.52 89.65 88.52 89.28 0.0M
2024-07-03 88.45 88.85 88.15 88.52 0.0M
2024-07-02 89.61 89.68 88.12 88.59 0.1M
2024-07-01 90.44 91.32 89.39 89.63 0.0M
2024-06-28 88.56 91.55 88.45 91.54 0.1M
2024-06-27 87.67 88.11 87.67 88.03 0.0M
2024-06-26 87.90 88.56 87.65 87.77 0.0M
2024-06-25 87.97 87.97 87.63 87.90 0.0M
2024-06-24 87.89 87.97 87.65 87.91 0.0M
2024-06-21 87.96 88.18 87.61 87.90 0.0M
2024-06-20 88.26 88.44 87.64 88.11 0.0M
2024-06-19 88.40 88.82 87.96 88.25 0.1M
2024-06-18 88.94 89.15 88.20 88.40 0.1M
2024-06-17 88.94 89.60 88.57 88.96 0.1M
2024-06-14 89.27 89.53 88.91 89.13 0.1M
2024-06-13 89.35 89.77 89.04 89.34 0.0M
2024-06-12 90.14 90.24 89.13 89.35 0.0M
2024-06-11 89.32 90.37 88.79 90.29 0.1M
2024-06-10 89.51 90.27 89.04 89.32 0.1M
2024-06-07 89.30 89.96 89.22 89.52 0.1M
2024-06-06 89.04 90.62 88.95 90.00 0.1M
2024-06-05 88.81 89.69 88.79 89.32 0.1M
2024-06-04 89.78 89.78 88.76 89.03 0.1M
2024-06-03 90.90 91.54 89.52 89.70 0.0M
2024-05-31 90.53 90.81 90.51 90.72 0.0M
2024-05-29 90.63 90.70 90.53 90.60 0.0M
2024-05-28 91.12 91.12 90.58 90.60 0.0M
2024-05-27 91.23 91.27 91.01 91.12 0.0M
2024-05-25 98.75 98.75 98.75 98.75 0.0M
2024-05-24 91.32 91.46 91.02 91.41 0.0M
2024-05-23 91.17 91.44 91.00 91.24 0.0M
2024-05-22 91.01 91.42 91.00 91.18 0.0M
2024-05-21 91.28 91.47 90.99 91.09 0.0M
2024-05-20 91.46 91.60 91.15 91.47 0.0M
2024-05-17 91.43 91.69 91.20 91.46 0.0M
2024-05-16 91.46 91.58 91.18 91.43 0.0M
2024-05-15 91.60 91.84 91.43 91.62 0.0M
2024-05-14 91.83 92.20 91.47 91.57 0.0M
2024-05-13 92.52 92.52 91.58 91.81 0.1M
2024-05-10 92.29 92.83 92.14 92.57 0.0M
2024-05-09 92.29 92.38 91.64 92.29 0.0M
2024-05-08 92.46 92.47 91.64 91.70 0.0M
2024-05-07 91.88 92.93 91.72 92.54 0.1M
2024-05-06 92.23 92.38 91.46 91.69 0.0M
2024-05-03 91.73 92.30 91.27 92.23 0.0M
2024-05-02 92.60 92.99 91.51 91.73 0.0M
2024-04-30 92.08 92.68 91.56 92.23 0.0M
2024-04-29 92.22 92.68 91.46 91.68 0.0M
2024-04-26 92.09 92.79 91.88 92.11 0.0M
2024-04-25 92.10 92.88 91.66 91.88 0.0M
2024-04-24 92.48 93.05 92.13 92.38 0.0M
2024-04-23 92.38 93.11 92.20 92.20 0.0M
2024-04-22 93.16 93.16 92.38 92.38 0.0M
2024-04-19 93.39 93.51 92.59 93.16 0.0M
2024-04-18 93.45 93.69 92.99 93.39 0.0M
2024-04-17 93.38 93.66 93.10 93.44 0.0M
2024-04-16 92.95 93.80 92.65 93.48 0.0M
2024-04-15 93.66 93.78 92.75 92.75 0.0M
2024-04-12 93.39 93.77 93.25 93.72 0.0M
2024-04-11 93.94 94.07 93.11 93.47 0.0M
2024-04-10 94.10 94.10 93.73 93.94 0.0M
2024-04-09 94.35 95.12 93.84 94.13 0.0M
2024-04-08 95.22 95.34 94.13 94.15 0.0M
2024-04-05 93.62 97.05 93.62 95.37 0.1M
2024-04-04 94.03 94.03 93.51 93.73 0.0M
2024-04-03 93.99 94.16 93.77 93.84 0.0M
2024-04-02 93.97 94.12 93.38 93.99 0.0M
2024-04-01 94.30 94.30 93.53 93.97 0.0M
2024-03-28 93.23 93.93 92.90 93.34 0.0M
2024-03-27 93.61 93.61 92.76 93.23 0.0M
2024-03-26 93.15 94.35 92.57 93.61 0.0M
2024-03-25 92.34 92.97 92.34 92.97 0.0M
2024-03-23 101.75 101.75 101.75 101.75 0.0M
2024-03-22 92.56 92.57 92.23 92.34 0.0M
2024-03-21 92.68 93.19 92.46 92.58 0.0M
2024-03-20 92.44 93.36 92.25 93.13 0.0M
2024-03-19 92.87 92.87 92.37 92.48 0.0M
2024-03-18 92.58 93.01 92.30 92.87 0.0M
2024-03-15 92.66 92.66 92.34 92.57 0.0M
2024-03-14 92.52 92.81 92.41 92.67 0.0M
2024-03-13 92.68 92.84 92.24 92.52 0.0M
2024-03-12 92.84 93.75 92.52 92.52 0.0M
2024-03-11 93.79 93.79 92.71 92.71 0.0M
2024-03-08 93.70 93.70 92.60 93.70 0.0M
2024-03-07 93.49 94.88 93.35 93.56 0.0M
2024-03-06 92.66 97.54 92.28 95.27 0.1M
2024-03-05 92.39 92.81 92.25 92.66 0.0M
2024-03-04 92.52 92.57 92.22 92.39 0.0M
2024-03-01 93.58 93.91 90.85 92.42 0.0M
2024-02-29 93.11 93.51 92.53 93.22 0.0M
2024-02-28 92.66 93.11 92.57 93.11 0.0M
2024-02-27 93.05 93.11 92.52 92.62 0.0M
2024-02-26 92.72 93.11 92.63 92.66 0.0M
2024-02-23 93.42 93.42 92.64 93.10 0.0M
2024-02-22 92.71 93.50 92.48 92.63 0.0M
2024-02-21 92.71 93.59 92.46 92.70 0.0M
2024-02-20 92.88 92.91 92.46 92.72 0.0M
2024-02-19 92.75 93.05 92.55 92.93 0.0M
2024-02-16 92.48 93.08 92.38 92.75 0.0M
2024-02-15 92.26 93.29 92.26 92.82 0.0M
2024-02-14 92.48 92.48 92.03 92.21 0.0M
2024-02-09 92.70 93.24 92.25 92.48 0.0M
2024-02-08 93.11 93.54 92.01 92.73 0.0M
2024-02-07 93.17 93.56 92.89 93.11 0.0M
2024-02-06 93.30 93.30 93.15 93.17 0.0M
2024-02-05 93.24 93.35 93.06 93.30 0.0M
2024-02-02 93.59 93.59 92.99 93.24 0.0M
2024-02-01 94.39 94.39 92.57 93.16 0.0M
2024-01-31 93.65 94.46 93.38 94.46 0.0M
2024-01-30 93.22 93.72 92.80 93.33 0.0M
2024-01-29 93.02 93.46 92.95 93.19 0.0M
2024-01-26 92.90 93.07 92.76 92.94 0.0M
2024-01-25 92.85 93.16 92.64 92.90 0.0M
2024-01-24 93.29 93.29 92.67 92.85 0.0M
2024-01-23 93.34 93.36 92.82 93.29 0.0M
2024-01-22 93.21 93.38 93.21 93.34 0.0M
2024-01-19 92.93 93.60 92.85 93.21 0.0M
2024-01-18 93.03 93.16 92.87 92.93 0.0M
2024-01-17 93.01 93.16 92.86 93.03 0.0M
2024-01-16 93.05 93.05 92.50 92.98 0.0M
2024-01-15 92.80 93.05 92.48 92.48 0.0M
2024-01-12 92.85 92.85 92.53 92.80 0.0M
2024-01-11 92.90 93.13 92.76 92.93 0.0M
2024-01-10 93.11 93.18 92.56 92.90 0.0M
2024-01-09 93.12 93.12 92.74 93.12 0.0M
2024-01-08 93.38 93.40 92.86 93.12 0.0M
2024-01-05 93.06 94.10 92.85 93.24 0.0M
2024-01-04 92.92 93.63 91.96 93.06 0.0M
2024-01-03 93.38 93.64 92.02 92.68 0.0M
2024-01-02 94.16 94.16 92.86 93.38 0.0M