Fii Kivo Ci Historical Data - KIVO11 | ADVFN

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
ETFs
Brazil
BOV
Fii Kivo Ci (KIVO11)
Fii Kivo Ci (KIVO11) Historical

Fii Kivo Ci (KIVO11)

89.78

1.50

(1.70%)

Closed April 28 4:55PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.57	-0.630879911455	90.35	94	87.12	6079	89.31517898	FU
4	-1.31	-1.43813810517	91.09	94	87.12	4052	89.69158282	FU
12	-5.22	-5.49473684211	95	95	87.12	3563	90.47989393	FU
26	1.28	1.44632768362	88.5	99.43	85	3803	90.46848693	FU
52	8.29	10.1730273653	81.49	99.43	78.66	3231	90.43103808	FU
156	-10.32	-10.3096903097	100.1	103.95	78.66	2398	90.80976781	FU
260	-10.32	-10.3096903097	100.1	103.95	78.66	2398	90.80976781	FU

Date	Close	Change	Change %	Open	High	Low	Volume
1714167000	89.78	1.49	1.69	88.31	92.16	88.28	4050
1714080540	88.29	0.01	0.01	88.29	89.97	88.01	4807
1713994200	88.28	-2.72	-2.99	90.05	90.7	87.12	12063
1713907800	91	0.63	0.70	92	94	89.8	6686
1713821340	90.37	0.27	0.30	90.1	91.73	90	2904
1713562200	90.1	0.09	0.10	90.35	90.96	89.8	3934
1713475800	90.01	-0.49	-0.54	90.6	91.75	89.61	4434
1713389400	90.5	0.08	0.09	90.42	90.65	90.21	1408
1713302940	90.42	0.53	0.59	89.11	90.5	89.11	2579
1713216600	89.89	0.09	0.10	89.79	90.93	89.24	3794
1712957400	89.8	-0.7	-0.77	90.5	90.5	89.16	3820
1712870940	90.5	-0.1	-0.11	90.79	90.91	89.81	1782
1712784540	90.6	0.38	0.42	90.35	90.77	89.99	1794
1712698140	90.22	0.37	0.41	90	90.64	89.19	4139
1712611740	89.85	0.5	0.56	89.43	90.36	88.53	6944
1712352600	89.35	0.1	0.11	89.25	89.91	89	2451
1712266140	89.25	-0.6	-0.67	89.5	90	89.01	3543
1712179740	89.85	0.35	0.39	89.5	90.16	89.14	2390
1712093400	89.5	-0.48	-0.53	89.99	89.99	89.45	1370
1712006940	89.98	-0.92	-1.01	91.09	91.09	88.19	6147
1711661400	90.9	-0.3	-0.33	91.39	91.8	89.9	3765
1711574940	91.2	0.25	0.27	90.89	91.92	90.6	1600
1711488540	90.95	0.33	0.36	90.62	91.25	90.31	5013
1711402140	90.62	-0.33	-0.36	91.14	91.14	90.15	5879
1711143000	90.95	1.44	1.61	90.3	91.68	90.05	4647
1711056600	89.51	0.21	0.24	89.5	91	89.4	3303
1710970200	89.3	0	0.00	89.6	90.33	89.08	3958
1710883740	89.3	-0.9	-1.00	90.43	90.44	89.02	9193
1710797400	90.2	-0.32	-0.35	89.11	90.51	89.11	3142
1710538200	90.52	0.9	1.00	89.62	90.95	89.62	3277
1710451740	89.62	-0.06	-0.07	89.99	90.5	88.75	3149
1710365400	89.68	0.68	0.76	89.18	89.98	88.87	3998
1710278940	89	-0.41	-0.46	90	90.15	88.51	3285
1710192600	89.41	0.3	0.34	89.58	90.65	88.79	4955
1709933400	89.11	-0.39	-0.44	89.51	89.9	88.75	2793
1709847000	89.5	-0.1	-0.11	89.78	89.95	88.52	4919
1709760540	89.6	-0.58	-0.64	90.37	90.37	89.55	6315
1709674200	90.18	0.13	0.14	90.08	90.29	89.78	2149
1709587740	90.05	-0.04	-0.04	90.09	90.09	89.81	1126
1709328600	90.09	-1.62	-1.77	90.71	90.79	89.65	1062
1709242200	91.71	0.06	0.07	92	92.01	91.48	3620
1709155800	91.65	0.58	0.64	91.26	91.68	90.8	1793
1709069400	91.07	-0.92	-1.00	91.99	91.99	90.96	6491
1708983000	91.99	-2	-2.13	93.5	93.5	91.67	6152
1708723800	93.99	0.68	0.73	93.31	94	92.99	2645
1708637400	93.31	0.18	0.19	93.15	93.45	92.92	1132
1708550940	93.13	0	0.00	93.12	93.13	92.37	3170
1708464600	93.13	-0.77	-0.82	93.9	94	92.71	1979
1708378200	93.9	0	0.00	93.9	94	93.1	2575
1708119000	93.9	0.71	0.76	93.19	94.45	93.11	1333
1708032600	93.19	1.13	1.23	92.07	93.2	91.71	1769
1707946200	92.06	0.05	0.05	92	93.24	91.45	2725
1707514200	92.01	-1.09	-1.17	93.12	93.31	92.01	3629
1707427800	93.1	0.05	0.05	93.05	94.38	93.03	2330
1707341400	93.05	-0.95	-1.01	94.2	94.45	93	2102
1707255000	94	0.08	0.09	93.92	94.38	93.8	950
1707168600	93.92	-0.33	-0.35	94.25	94.56	93.5	1431
1706909400	94.25	-0.75	-0.79	95	95	93.55	2726
1706822940	95	0.15	0.16	93.8	95.5	92.55	5473
1706736600	94.85	-0.66	-0.69	95.51	95.74	94.44	2971
1706650200	95.51	0.21	0.22	95.79	95.8	95.03	3517
1706563800	95.3	1.3	1.38	94.7	95.55	94.12	2533

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