Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
ETFs
Brazil
BOV
Kinea Credito Agro (KNCA11)
Kinea Credito Agro (KNCA11) Historical

KNCA11 Kinea Credito Agro

100.65

0.04 (0.04%)

Jun 20 2024 - Closed

Delayed by 15 minutes

KNCA11 Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 20 2024	100.65	-0.06	-0.06%	100.82	101.14	100.50	16,800
Jun 19 2024	100.71	0.16	0.16%	100.55	100.97	100.51	23,148
Jun 18 2024	100.55	0.07	0.07%	100.21	101.60	100.21	56,207
Jun 17 2024	100.48	-0.23	-0.23%	100.61	100.85	100.00	55,645
Jun 14 2024	100.71	-0.20	-0.20%	100.50	100.91	100.33	31,745
Jun 13 2024	100.91	0.20	0.20%	100.61	101.17	100.31	39,979
Jun 12 2024	100.71	0.21	0.21%	100.68	101.10	100.45	35,453
Jun 11 2024	100.50	0.36	0.36%	100.13	100.75	100.10	31,698
Jun 10 2024	100.14	-0.21	-0.21%	100.40	100.70	100.10	37,547
Jun 07 2024	100.35	-0.38	-0.38%	100.40	100.40	100.06	33,838
Jun 06 2024	100.73	0.14	0.14%	100.76	100.78	100.36	23,313
Jun 05 2024	100.59	0.03	0.03%	100.64	101.07	100.14	44,175
Jun 04 2024	100.56	-0.02	-0.02%	100.56	100.65	100.22	36,120
Jun 03 2024	100.58	-1.01	-0.99%	100.50	100.87	100.00	37,137
May 31 2024	101.59	0.44	0.43%	101.18	101.60	100.91	22,102
May 29 2024	101.15	0.37	0.37%	100.70	101.20	100.66	40,007
May 28 2024	100.78	-0.47	-0.46%	101.30	101.31	100.42	59,063
May 27 2024	101.25	0.07	0.07%	101.26	101.38	101.25	42,987
May 24 2024	101.18	0.22	0.22%	100.45	101.40	100.45	43,012
May 23 2024	100.96	-0.19	-0.19%	101.39	101.39	100.10	29,121
May 22 2024	101.15	-0.05	-0.05%	101.20	101.45	101.00	24,543
May 21 2024	101.20	0.30	0.30%	100.90	101.45	100.84	22,776
May 20 2024	100.90	0.40	0.40%	100.75	101.00	100.75	30,744
May 17 2024	100.50	-0.02	-0.02%	100.52	100.85	100.15	34,262
May 16 2024	100.52	-0.17	-0.17%	100.85	100.85	100.15	35,130
May 15 2024	100.69	0.20	0.20%	100.49	100.83	100.18	30,005
May 14 2024	100.49	-0.48	-0.48%	100.94	101.32	100.16	36,408
May 13 2024	100.97	0.18	0.18%	100.89	101.47	100.64	43,971
May 10 2024	100.79	0.49	0.49%	100.51	100.87	100.31	38,048
May 09 2024	100.30	-1.15	-1.13%	101.53	101.53	100.00	61,306
May 08 2024	101.45	-0.24	-0.24%	101.69	101.94	101.34	53,947
May 07 2024	101.69	-0.30	-0.29%	101.89	102.15	101.50	29,071
May 06 2024	101.99	-0.35	-0.34%	102.34	102.86	101.75	42,551
May 03 2024	102.34	0.24	0.24%	102.10	102.47	102.06	22,638
May 02 2024	102.10	-1.26	-1.22%	102.35	102.80	101.70	37,003
Apr 30 2024	103.36	0.49	0.48%	103.00	103.81	102.79	46,932
Apr 29 2024	102.87	0.02	0.02%	102.85	103.49	102.79	25,386
Apr 26 2024	102.85	0.09	0.09%	102.90	103.00	102.50	28,498
Apr 25 2024	102.76	-0.55	-0.53%	103.49	103.50	102.39	34,255
Apr 24 2024	103.31	-0.05	-0.05%	103.50	103.75	103.21	27,896
Apr 23 2024	103.36	-0.25	-0.24%	103.63	103.75	103.27	41,384
Apr 22 2024	103.61	-0.65	-0.62%	104.42	104.48	103.50	38,849
Apr 19 2024	104.26	0.14	0.13%	104.02	104.88	104.02	31,497
Apr 18 2024	104.12	0.22	0.21%	103.90	104.38	103.90	24,047
Apr 17 2024	103.90	0.00	0.00%	103.90	104.05	103.77	31,423
Apr 16 2024	103.90	0.07	0.07%	103.83	103.99	103.52	26,722
Apr 15 2024	103.83	-0.01	-0.01%	103.60	104.05	103.00	34,263
Apr 12 2024	103.84	0.54	0.52%	103.30	104.20	103.30	35,024
Apr 11 2024	103.30	0.70	0.68%	102.77	104.20	102.61	38,486
Apr 10 2024	102.60	0.17	0.17%	102.30	102.94	102.02	31,412
Apr 09 2024	102.43	0.46	0.45%	101.83	102.70	101.76	34,598
Apr 08 2024	101.97	-0.43	-0.42%	102.40	102.45	101.75	56,127
Apr 05 2024	102.40	-0.35	-0.34%	102.80	103.10	102.10	53,107
Apr 04 2024	102.75	0.31	0.30%	102.45	102.75	102.09	41,130
Apr 03 2024	102.44	-0.15	-0.15%	102.60	102.88	102.00	45,779
Apr 02 2024	102.59	0.43	0.42%	102.75	102.77	102.20	55,285
Apr 01 2024	102.16	-1.53	-1.48%	102.95	102.97	101.68	76,970
Mar 28 2024	103.69	0.31	0.30%	103.30	103.84	103.00	64,965
Mar 27 2024	103.38	0.28	0.27%	103.10	103.39	102.94	18,198
Mar 26 2024	103.10	1.00	0.98%	102.00	103.10	102.00	28,799
Mar 25 2024	102.10	0.44	0.43%	101.65	102.19	101.60	40,276

Kinea Credito Agro

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