Kinea Private Equity Investimentos SA (KNIP11)

KNIP11
🏛️ 브라질 →
87.58
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
10:00 88.09 88.20 88.09 88.20 1.2K
10:05 88.75 88.75 88.02 88.02 4.4K
10:10 88.04 88.10 88.04 88.10 0.8K
10:15 88.24 88.24 87.89 87.99 1.9K
10:20 87.99 88.03 87.95 87.96 0.1K
10:25 87.96 87.96 87.91 87.95 1.3K
10:30 87.95 88.02 87.95 88.00 0.4K
10:35 88.03 88.03 87.96 87.96 0.0K
10:40 87.96 88.03 87.93 87.93 0.8K
10:45 87.93 87.96 87.93 87.96 0.0K
10:50 87.96 87.96 87.93 87.94 0.0K
10:55 87.96 88.00 87.94 88.00 0.7K
11:00 87.97 88.00 87.97 88.00 0.1K
11:05 88.00 88.00 87.97 88.00 0.1K
11:10 88.00 88.00 87.97 88.00 0.7K
11:15 87.98 88.00 87.97 87.98 0.3K
11:20 87.98 88.00 87.97 88.00 0.1K
11:25 88.00 88.00 87.98 88.00 0.1K
11:30 88.00 88.00 87.92 87.96 0.8K
11:35 87.96 88.00 87.93 87.93 0.2K
11:40 87.99 88.00 87.93 87.95 0.2K
11:45 87.95 87.99 87.93 87.99 0.1K
11:50 87.95 88.00 87.95 87.95 0.0K
11:55 87.95 88.00 87.95 87.99 0.1K
12:00 87.99 87.99 87.95 87.99 0.1K
12:05 87.95 87.99 87.95 87.98 0.1K
12:10 87.98 87.99 87.86 87.91 0.4K
12:15 87.91 87.99 87.86 87.98 0.6K
12:20 87.98 87.98 87.91 87.95 0.1K
12:25 87.91 87.95 87.83 87.95 0.7K
12:30 87.95 87.95 87.85 87.94 0.1K
12:35 87.94 87.95 87.89 87.94 0.0K
12:40 87.94 87.95 87.89 87.94 0.3K
12:45 87.94 87.94 87.85 87.93 0.3K
12:50 87.93 87.93 87.79 87.81 1.9K
12:55 87.81 87.90 87.80 87.90 0.3K
13:00 87.90 87.93 87.83 87.86 0.1K
13:05 87.90 87.92 87.85 87.89 0.5K
13:10 87.85 87.91 87.85 87.85 0.1K
13:15 87.91 87.93 87.85 87.87 0.1K
13:20 87.87 87.94 87.87 87.94 0.1K
13:25 87.94 87.94 87.72 87.72 1.4K
13:30 87.72 87.79 87.65 87.68 1.3K
13:35 87.64 87.69 87.61 87.67 0.1K
13:40 87.61 87.69 87.61 87.69 0.2K
13:45 87.69 87.71 87.62 87.64 0.4K
13:50 87.64 87.72 87.61 87.70 0.2K
13:55 87.64 87.72 87.64 87.71 1.4K
14:00 87.71 87.73 87.64 87.72 0.2K
14:05 87.65 87.72 87.61 87.62 0.1K
14:10 87.61 87.73 87.61 87.62 0.7K
14:15 87.70 87.71 87.62 87.64 0.1K
14:20 87.64 87.72 87.64 87.72 0.1K
14:25 87.64 87.73 87.63 87.63 0.2K
14:30 87.71 87.71 87.62 87.63 0.1K
14:35 87.63 87.73 87.63 87.65 0.2K
14:40 87.64 87.64 87.62 87.63 0.1K
14:45 87.63 87.73 87.62 87.63 0.2K
14:50 87.63 87.74 87.62 87.66 0.1K
14:55 87.74 87.74 87.62 87.62 0.2K
15:00 87.70 87.73 87.65 87.65 0.2K
15:05 87.65 87.76 87.65 87.69 0.2K
15:10 87.76 87.78 87.66 87.70 0.2K
15:15 87.71 87.79 87.67 87.70 0.2K
15:20 87.70 87.79 87.68 87.68 0.3K
15:25 87.68 87.78 87.68 87.71 0.2K
15:30 87.69 87.78 87.66 87.74 0.3K
15:35 87.67 87.79 87.67 87.69 0.2K
15:40 87.75 87.77 87.68 87.68 0.2K
15:45 87.77 87.78 87.67 87.68 0.2K
15:50 87.77 87.78 87.60 87.68 3.0K
15:55 87.68 87.68 87.62 87.62 0.2K
16:00 87.62 87.68 87.50 87.51 2.4K
16:05 87.54 87.58 87.51 87.53 0.2K
16:10 87.53 87.57 87.43 87.44 1.6K
16:15 87.48 87.49 87.38 87.41 0.8K
16:20 87.41 87.48 87.39 87.41 0.2K
16:25 87.48 87.50 87.41 87.41 0.4K
16:30 87.48 87.49 87.40 87.49 0.2K
16:35 87.49 87.49 87.40 87.49 0.2K
16:40 87.41 87.57 87.40 87.57 2.3K
16:45 87.57 87.58 87.50 87.52 0.9K
16:50 87.52 87.85 87.51 87.51 4.0K
16:55 87.35 87.35 87.35 87.35 3.1K
날짜 시가 고가 저가 종가 거래량
2025-09-29 87.56 87.58 86.98 87.58 0.1M
2025-09-26 87.67 87.95 87.33 87.56 0.1M
2025-09-25 87.36 88.00 87.36 87.67 0.0M
2025-09-24 88.09 88.75 87.38 87.51 0.0M
2025-09-23 88.97 88.97 88.00 88.39 0.0M
2025-09-22 89.20 89.39 88.41 88.98 0.1M
2025-09-19 88.42 89.69 88.22 89.69 0.1M
2025-09-18 88.26 88.88 88.26 88.42 0.1M
2025-09-17 88.54 88.94 88.05 88.88 0.1M
2025-09-16 87.25 88.96 87.25 88.54 0.1M
2025-09-15 88.00 88.00 87.25 87.25 0.1M
2025-09-12 87.00 88.30 86.75 88.30 0.1M
2025-09-11 86.60 87.10 86.50 87.10 0.1M
2025-09-10 87.10 87.10 86.47 86.59 0.1M
2025-09-09 86.53 87.12 86.16 87.12 0.1M
2025-09-08 86.79 87.30 86.30 86.90 0.1M
2025-09-05 86.32 87.00 86.31 86.80 0.1M
2025-09-04 86.50 86.62 85.97 86.29 0.1M
2025-09-03 86.00 87.05 85.90 86.64 0.1M
2025-09-02 85.47 86.90 85.26 85.80 0.1M
2025-09-01 86.10 86.34 85.20 85.41 0.2M
2025-08-29 86.28 86.69 85.63 86.69 0.1M
2025-08-28 85.20 86.44 85.19 86.44 0.1M
2025-08-27 85.71 85.80 85.22 85.41 0.1M
2025-08-26 86.24 86.24 85.41 85.85 0.1M
2025-08-25 86.01 86.27 85.61 85.91 0.1M
2025-08-22 86.75 87.10 86.51 86.70 0.1M
2025-08-21 86.53 87.14 86.50 86.75 0.1M
2025-08-20 87.58 87.69 86.45 86.45 0.1M
2025-08-19 87.75 87.75 87.10 87.58 0.1M
2025-08-18 87.10 87.74 87.10 87.50 0.1M
2025-08-15 86.95 87.75 86.62 87.73 0.1M
2025-08-14 86.54 87.00 86.02 86.95 0.1M
2025-08-13 86.34 86.83 86.10 86.69 0.1M
2025-08-12 87.00 87.77 86.22 86.22 0.2M
2025-08-11 86.30 87.39 86.14 87.00 0.1M
2025-08-08 86.20 86.70 85.86 86.30 0.1M
2025-08-07 85.95 86.50 85.82 86.11 0.1M
2025-08-06 86.55 86.83 85.87 86.00 0.1M
2025-08-05 85.86 87.37 85.86 86.98 0.2M
2025-08-04 86.18 86.70 85.50 85.70 0.1M
2025-08-01 86.51 87.04 85.93 86.09 0.1M
2025-07-31 87.00 87.71 86.50 87.65 0.1M
2025-07-30 86.20 86.89 86.11 86.89 0.1M
2025-07-29 86.79 86.97 86.14 86.30 0.1M
2025-07-28 87.17 87.20 86.30 86.36 0.1M
2025-07-25 87.88 88.00 87.08 87.37 0.1M
2025-07-24 87.37 87.72 87.11 87.72 0.1M
2025-07-23 87.55 87.74 87.03 87.17 0.1M
2025-07-22 88.19 88.19 87.51 87.70 0.1M
2025-07-21 88.00 88.33 87.93 88.08 0.0M
2025-07-18 88.50 88.57 87.70 87.94 0.1M
2025-07-17 88.00 88.50 87.80 88.50 0.0M
2025-07-16 88.35 88.35 87.50 87.53 0.1M
2025-07-15 88.15 88.46 87.72 88.35 0.1M
2025-07-14 88.23 88.55 87.96 88.15 0.1M
2025-07-11 88.21 88.57 87.52 88.22 0.1M
2025-07-10 88.48 88.48 87.64 88.05 0.1M
2025-07-09 88.55 88.87 88.41 88.52 0.0M
2025-07-08 88.80 89.38 88.41 88.55 0.1M
2025-07-07 89.51 89.56 88.60 88.79 0.1M
2025-07-04 89.79 89.80 89.31 89.31 0.0M
2025-07-03 89.02 90.23 89.02 89.73 0.0M
2025-07-02 89.42 89.62 89.03 89.11 0.0M
2025-07-01 90.18 90.18 88.02 89.51 0.1M
2025-06-30 90.35 90.38 89.70 90.19 0.1M
2025-06-27 89.75 90.40 89.43 90.35 0.1M
2025-06-26 89.80 89.84 89.32 89.74 0.1M
2025-06-25 89.30 90.11 89.11 89.84 0.1M
2025-06-24 89.16 89.67 87.67 89.30 0.1M
2025-06-23 90.20 90.57 90.04 90.19 0.0M
2025-06-20 90.67 90.76 90.15 90.20 0.1M
2025-06-18 90.88 90.93 90.00 90.68 0.1M
2025-06-17 90.49 90.59 90.13 90.59 0.0M
2025-06-16 90.07 90.60 90.07 90.51 0.0M
2025-06-13 90.03 90.30 89.80 90.30 0.0M
2025-06-12 90.38 90.48 89.22 90.03 0.1M
2025-06-11 90.10 90.45 89.76 90.41 0.0M
2025-06-10 90.00 90.48 89.62 90.10 0.1M
2025-06-09 90.90 91.02 89.98 90.02 0.1M
2025-06-06 91.12 91.12 90.02 90.90 0.1M
2025-06-05 90.50 91.15 90.30 91.15 0.1M
2025-06-04 90.55 90.85 90.19 90.55 0.1M
2025-06-03 90.05 90.70 90.05 90.55 0.1M
2025-06-02 90.69 90.75 89.91 90.19 0.1M
2025-05-30 90.37 90.40 89.97 90.31 0.1M
2025-05-29 90.31 90.31 90.11 90.31 0.0M
2025-05-28 90.17 90.31 89.92 90.31 0.1M
2025-05-27 89.98 90.26 89.79 90.16 0.1M
2025-05-26 89.96 90.18 89.60 89.96 0.1M
2025-05-23 91.35 91.35 90.12 90.76 0.1M
2025-05-22 91.48 91.72 91.21 91.35 0.1M
2025-05-21 91.10 91.50 91.00 91.48 0.1M
2025-05-20 91.37 91.46 90.88 91.10 0.1M
2025-05-19 91.30 91.35 90.86 91.35 0.1M
2025-05-16 90.76 91.30 90.54 91.30 0.1M
2025-05-15 90.64 91.10 90.45 90.53 0.1M
2025-05-14 90.50 90.83 90.23 90.65 0.1M
2025-05-13 90.53 91.01 90.02 91.00 0.1M
2025-05-12 90.99 91.00 90.33 90.98 0.0M
2025-05-09 90.05 90.98 90.02 90.78 0.1M
2025-05-08 90.69 90.69 89.93 90.00 0.0M
2025-05-07 89.94 90.83 89.71 90.71 0.1M
2025-05-06 89.97 90.42 89.75 89.97 0.1M
2025-05-05 89.97 90.81 89.60 89.98 0.1M
2025-05-02 90.04 90.50 89.64 90.00 0.1M
2025-04-30 90.00 90.15 89.64 90.04 0.0M
2025-04-29 90.10 90.15 89.95 90.00 0.1M
2025-04-28 89.71 90.10 89.39 89.88 0.1M
2025-04-25 89.46 90.10 89.18 89.71 0.1M
2025-04-24 90.27 90.96 90.00 90.96 0.1M
2025-04-23 90.40 90.79 90.15 90.68 0.0M
2025-04-22 90.00 91.05 89.80 90.50 0.1M
2025-04-17 89.70 90.07 89.39 90.07 0.0M
2025-04-16 89.01 89.85 88.84 89.70 0.1M
2025-04-15 89.90 90.19 88.97 89.07 0.1M
2025-04-14 89.30 90.23 89.13 89.79 0.0M
2025-04-11 88.24 89.31 88.24 89.30 0.0M
2025-04-10 89.29 89.85 88.01 88.24 0.1M
2025-04-09 87.70 90.00 87.69 89.29 0.1M
2025-04-08 88.87 89.40 88.22 88.38 0.1M
2025-04-07 89.00 89.27 88.05 89.00 0.0M
2025-04-04 89.95 89.95 89.00 89.28 0.0M
2025-04-03 90.00 90.49 89.47 90.11 0.1M
2025-04-02 90.30 90.47 89.65 90.10 0.1M
2025-04-01 90.25 90.65 89.90 90.30 0.1M
2025-03-31 90.24 90.25 89.74 90.25 0.0M
2025-03-28 90.00 90.40 89.84 89.84 0.1M
2025-03-27 89.62 90.32 89.46 90.23 0.1M
2025-03-26 89.93 90.25 89.29 89.62 0.1M
2025-03-25 89.91 90.12 89.65 89.88 0.1M
2025-03-24 90.91 91.96 90.33 91.01 0.1M
2025-03-21 90.61 91.00 90.53 90.91 0.1M
2025-03-20 91.30 91.50 90.63 90.67 0.1M
2025-03-19 90.77 91.40 90.77 91.35 0.1M
2025-03-18 90.76 91.11 90.62 90.77 0.1M
2025-03-17 90.55 91.00 90.39 91.00 0.1M
2025-03-14 90.02 91.35 90.02 90.53 0.1M
2025-03-13 90.43 90.43 89.72 90.20 0.1M
2025-03-12 89.02 90.50 89.02 90.20 0.1M
2025-03-11 88.95 89.44 88.79 89.44 0.1M
2025-03-10 88.82 89.16 88.18 88.86 0.1M
2025-03-07 87.33 88.88 87.24 88.82 0.1M
2025-03-06 86.49 87.34 86.21 87.34 0.1M
2025-03-05 86.10 87.12 85.91 86.49 0.1M
2025-02-28 86.31 86.61 86.28 86.45 0.1M
2025-02-27 86.18 86.55 86.10 86.31 0.1M
2025-02-26 86.31 86.70 85.86 86.18 0.1M
2025-02-25 87.37 87.94 87.02 87.02 0.1M
2025-02-24 87.50 87.50 86.92 87.37 0.1M
2025-02-21 86.96 87.58 86.96 87.50 0.1M
2025-02-20 86.58 87.00 86.21 86.96 0.1M
2025-02-19 87.05 87.32 86.00 86.66 0.1M
2025-02-18 86.17 87.19 86.17 87.05 0.1M
2025-02-17 85.91 86.37 85.91 86.27 0.1M
2025-02-14 86.39 86.39 85.77 85.93 0.1M
2025-02-13 85.90 86.83 85.21 86.43 0.1M
2025-02-12 85.11 86.50 84.20 85.94 0.1M
2025-02-11 85.05 85.80 85.01 85.33 0.1M
2025-02-10 85.19 85.41 84.52 85.05 0.1M
2025-02-07 84.10 85.44 84.00 85.19 0.1M
2025-02-06 83.75 84.22 83.65 84.20 0.1M
2025-02-05 84.00 84.28 83.53 83.79 0.2M
2025-02-04 84.18 84.89 83.91 84.01 0.1M
2025-02-03 84.80 84.92 83.93 84.46 0.1M
2025-01-31 84.18 85.54 84.17 84.94 0.1M
2025-01-30 83.78 85.02 83.10 84.98 0.1M
2025-01-29 83.23 85.02 83.19 83.78 0.1M
2025-01-28 83.58 84.39 83.12 83.23 0.1M
2025-01-27 84.39 85.03 83.17 83.69 0.1M
2025-01-24 85.88 85.88 85.10 85.33 0.1M
2025-01-23 86.31 87.31 85.56 85.60 0.1M
2025-01-22 86.76 87.57 86.22 86.31 0.1M
2025-01-21 87.48 88.16 86.57 86.76 0.1M
2025-01-20 88.00 89.18 87.48 87.50 0.1M
2025-01-17 88.97 88.97 87.02 88.70 0.1M
2025-01-16 89.72 90.25 88.99 89.34 0.1M
2025-01-15 88.39 90.16 88.39 89.96 0.1M
2025-01-14 89.00 89.34 88.01 88.39 0.1M
2025-01-13 88.45 89.10 88.27 88.90 0.0M
2025-01-10 88.70 89.50 88.00 89.10 0.1M
2025-01-09 88.00 88.60 88.00 88.31 0.1M
2025-01-08 89.76 89.76 87.88 87.88 0.0M
2025-01-07 89.82 90.02 89.01 89.78 0.0M
2025-01-06 90.00 90.18 89.70 89.82 0.1M
2025-01-03 88.81 90.18 88.67 89.81 0.0M
2025-01-02 89.29 89.96 88.80 88.81 0.0M