Kinea Infra Fdo Inv em Cotas de Fid (KDIF11)

KDIF11
🏛️ ブラジル →
123.38
最終更新: 2025-09-26
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2022-12-29 126.38 127.69 126.00 126.76 0.0M
2022-12-28 124.79 126.38 124.79 126.38 0.0M
2022-12-27 125.95 125.95 124.37 124.67 0.0M
2022-12-26 126.37 126.37 125.00 125.00 0.0M
2022-12-23 125.00 126.45 124.62 125.92 0.0M
2022-12-22 125.42 127.47 123.87 123.92 0.0M
2022-12-21 123.98 125.77 123.89 125.74 0.0M
2022-12-20 124.10 125.49 123.30 123.35 0.0M
2022-12-19 124.10 124.10 123.12 124.10 0.0M
2022-12-16 125.60 125.60 123.92 124.15 0.0M
2022-12-15 126.25 126.99 124.56 124.70 0.0M
2022-12-14 127.81 128.94 126.20 126.21 0.0M
2022-12-13 129.49 129.74 127.30 127.81 0.0M
2022-12-12 129.89 129.89 128.68 129.48 0.0M
2022-12-09 128.45 130.49 127.63 129.89 0.0M
2022-12-08 127.50 128.59 127.05 127.58 0.0M
2022-12-07 129.50 129.78 127.15 127.30 0.0M
2022-12-06 128.50 129.95 127.52 129.37 0.0M
2022-12-05 128.10 128.45 127.78 128.28 0.0M
2022-12-02 127.76 128.09 127.16 127.77 0.0M
2022-12-01 127.90 127.90 127.03 127.06 0.0M
2022-11-30 128.20 128.50 127.95 128.13 0.0M
2022-11-29 129.15 129.50 128.00 128.29 0.0M
2022-11-28 129.00 130.02 128.60 128.62 0.0M
2022-11-25 128.81 129.52 128.51 129.24 0.0M
2022-11-24 129.82 130.04 128.81 128.81 0.0M
2022-11-23 128.52 131.76 128.52 129.33 0.0M
2022-11-22 128.84 128.99 128.05 128.97 0.0M
2022-11-21 129.25 129.25 127.35 127.62 0.0M
2022-11-18 128.28 129.50 128.28 129.25 0.0M
2022-11-17 129.70 129.70 128.00 128.29 0.0M
2022-11-16 131.29 131.36 129.09 129.70 0.0M
2022-11-14 130.42 131.38 129.00 130.97 0.0M
2022-11-11 128.77 130.60 128.77 130.43 0.0M
2022-11-10 129.50 130.09 128.52 128.53 0.0M
2022-11-09 129.96 130.24 129.53 129.97 0.0M
2022-11-08 129.52 130.19 127.95 129.92 0.0M
2022-11-07 130.00 130.75 129.03 129.08 0.0M
2022-11-04 129.80 130.16 129.71 130.00 0.0M
2022-11-03 130.48 130.78 129.51 129.82 0.0M
2022-11-01 130.77 131.20 130.00 130.22 0.0M
2022-10-31 130.45 131.98 130.40 131.97 0.0M
2022-10-28 130.75 131.46 130.20 130.88 0.0M
2022-10-27 130.69 130.96 129.91 130.75 0.0M
2022-10-26 130.10 131.45 130.03 130.69 0.0M
2022-10-25 130.37 130.77 129.81 129.90 0.0M
2022-10-24 131.89 131.89 129.91 130.37 0.0M
2022-10-21 131.53 132.08 131.06 131.49 0.0M
2022-10-20 129.96 131.53 129.91 131.49 0.0M
2022-10-19 130.11 131.88 129.70 129.91 0.0M
2022-10-18 130.30 130.75 130.01 130.20 0.0M
2022-10-17 131.25 131.25 129.81 130.00 0.0M
2022-10-14 132.74 132.74 130.22 130.45 0.0M
2022-10-13 132.72 132.85 130.19 132.69 0.0M
2022-10-11 132.98 132.98 131.77 132.29 0.0M
2022-10-10 132.71 132.96 132.26 132.96 0.0M
2022-10-07 132.40 132.49 131.99 132.25 0.0M
2022-10-06 132.45 132.58 131.52 132.00 0.0M
2022-10-05 132.17 132.50 131.50 132.46 0.0M
2022-10-04 131.50 132.63 131.50 132.17 0.0M
2022-10-03 132.99 132.99 130.76 131.02 0.0M
2022-09-30 132.50 133.10 132.50 133.10 0.0M
2022-09-29 132.49 132.50 132.02 132.25 0.0M
2022-09-28 131.79 132.50 131.28 132.50 0.0M
2022-09-27 131.89 132.50 131.02 131.51 0.0M
2022-09-26 131.79 132.45 131.50 131.61 0.0M
2022-09-23 132.50 132.80 131.50 131.56 0.0M
2022-09-22 133.35 133.70 132.33 132.40 0.0M
2022-09-21 133.90 133.90 132.30 133.35 0.0M
2022-09-20 133.99 134.00 133.71 134.00 0.0M
2022-09-19 133.99 134.00 133.00 133.43 0.0M
2022-09-16 134.56 134.56 132.61 134.00 0.0M
2022-09-15 132.90 134.81 132.62 134.57 0.0M
2022-09-14 132.88 133.44 132.48 132.61 0.0M
2022-09-13 132.60 133.03 132.45 132.89 0.0M
2022-09-12 132.97 133.30 132.52 132.70 0.0M
2022-09-09 133.39 133.46 132.00 132.90 0.0M
2022-09-08 132.99 133.92 132.67 133.48 0.0M
2022-09-06 133.00 133.00 132.00 132.22 0.0M
2022-09-05 131.60 133.00 131.60 133.00 0.0M
2022-09-02 131.48 131.60 130.62 131.55 0.0M
2022-09-01 131.69 132.69 130.65 131.44 0.0M
2022-08-31 132.28 132.28 131.54 131.88 0.0M
2022-08-30 133.00 133.00 131.95 131.95 0.0M
2022-08-29 132.90 133.61 131.90 132.04 0.0M
2022-08-26 133.50 133.75 132.61 133.64 0.0M
2022-08-25 134.14 134.14 132.00 132.00 0.0M
2022-08-24 134.19 134.20 132.81 133.83 0.0M
2022-08-23 132.38 134.28 132.30 134.27 0.0M
2022-08-22 134.30 134.30 132.11 132.38 0.0M
2022-08-19 131.08 134.50 130.80 134.47 0.0M
2022-08-18 131.15 131.32 130.82 131.25 0.0M
2022-08-17 131.27 131.27 130.60 130.91 0.0M
2022-08-16 131.58 131.58 130.50 131.27 0.0M
2022-08-15 130.50 131.46 129.12 131.19 0.0M
2022-08-12 130.25 132.00 129.05 130.07 0.1M
2022-08-11 131.97 132.12 129.85 130.00 0.1M
2022-08-10 131.98 132.49 131.02 131.03 0.0M
2022-08-09 132.78 132.79 131.21 132.14 0.0M
2022-08-08 132.21 132.92 131.61 132.78 0.0M
2022-08-05 132.01 132.18 131.80 131.81 0.0M
2022-08-04 132.70 133.34 131.76 132.00 0.0M
2022-08-03 133.50 133.87 131.68 132.60 0.0M
2022-08-02 133.30 134.16 133.03 133.35 0.0M
2022-08-01 134.00 134.54 133.05 133.28 0.0M
2022-07-29 135.73 136.40 135.00 136.40 0.0M
2022-07-28 135.84 136.21 135.50 136.00 0.0M
2022-07-27 135.34 135.97 134.80 135.97 0.0M
2022-07-26 134.70 135.43 134.11 135.43 0.0M
2022-07-25 136.02 136.19 134.04 134.04 0.0M
2022-07-22 135.50 136.19 134.67 136.16 0.0M
2022-07-21 135.99 136.37 134.01 134.09 0.0M
2022-07-20 135.60 136.45 135.02 135.09 0.0M
2022-07-19 135.05 135.60 134.53 135.59 0.0M
2022-07-18 135.34 135.60 134.75 135.05 0.0M
2022-07-15 135.00 135.32 134.75 135.02 0.0M
2022-07-14 134.97 135.00 134.01 135.00 0.0M
2022-07-13 135.00 135.00 134.50 135.00 0.0M
2022-07-12 135.92 135.92 134.80 135.00 0.0M
2022-07-11 137.49 137.49 135.61 135.80 0.0M
2022-07-08 136.15 137.50 136.15 136.89 0.0M
2022-07-07 136.20 136.99 135.89 136.18 0.0M
2022-07-06 137.20 137.20 135.52 135.76 0.0M
2022-07-05 136.23 138.99 135.00 137.65 0.0M
2022-07-04 135.80 135.89 134.84 135.79 0.0M
2022-07-01 135.02 136.27 134.51 135.80 0.0M
2022-06-30 136.41 137.06 136.05 136.70 0.0M
2022-06-29 136.35 137.40 136.01 136.01 0.0M
2022-06-28 137.43 137.48 135.88 136.04 0.0M
2022-06-27 136.58 137.50 135.82 135.82 0.0M
2022-06-24 135.98 136.87 135.27 136.61 0.0M
2022-06-23 136.46 136.46 135.27 135.98 0.0M
2022-06-22 136.56 136.56 135.61 136.46 0.0M
2022-06-21 136.22 136.73 135.50 136.56 0.0M
2022-06-20 136.99 136.99 136.01 136.10 0.0M
2022-06-17 136.75 137.00 136.50 136.62 0.0M
2022-06-15 137.47 137.50 136.50 136.50 0.0M
2022-06-14 136.03 137.50 136.03 137.48 0.0M
2022-06-13 136.92 137.00 135.79 135.79 0.0M
2022-06-10 136.00 137.00 135.85 137.00 0.0M
2022-06-09 136.47 136.47 135.61 136.00 0.0M
2022-06-08 136.47 136.47 135.60 135.80 0.0M
2022-06-07 136.80 137.15 136.21 136.21 0.0M
2022-06-06 136.20 137.00 136.10 136.80 0.0M
2022-06-03 137.00 137.00 135.82 136.41 0.0M
2022-06-02 136.60 137.27 136.40 137.27 0.0M
2022-06-01 137.48 137.48 136.09 136.60 0.0M
2022-05-31 137.24 137.83 137.03 137.83 0.0M
2022-05-30 137.48 137.48 136.52 137.22 0.0M
2022-05-27 137.80 137.80 137.06 137.49 0.0M
2022-05-26 137.34 137.83 136.44 137.50 0.0M
2022-05-25 137.30 137.38 137.16 137.36 0.0M
2022-05-24 137.01 137.38 136.26 136.93 0.0M
2022-05-23 137.67 137.67 136.21 136.91 0.0M
2022-05-20 136.16 137.74 136.16 137.70 0.0M
2022-05-19 136.53 137.09 135.06 135.57 0.0M
2022-05-18 136.97 136.99 136.00 136.41 0.0M
2022-05-17 136.90 137.00 136.40 136.97 0.0M
2022-05-16 136.98 137.40 133.00 136.86 0.0M
2022-05-13 136.90 136.90 136.04 136.85 0.0M
2022-05-12 136.88 136.97 136.65 136.85 0.0M
2022-05-11 136.80 136.90 136.23 136.90 0.0M
2022-05-10 137.00 137.00 135.99 136.90 0.0M
2022-05-09 136.86 137.00 136.51 136.71 0.0M
2022-05-06 136.89 136.98 135.53 136.00 0.0M
2022-05-05 137.81 137.81 135.21 136.00 0.0M
2022-05-04 137.70 137.86 137.13 137.65 0.0M
2022-05-03 137.60 138.00 136.00 138.00 0.0M
2022-05-02 137.54 138.49 135.06 137.99 0.0M
2022-04-29 136.10 139.16 135.22 137.68 0.0M
2022-04-28 135.45 136.31 135.45 136.10 0.0M
2022-04-27 134.24 135.70 134.06 135.70 0.0M
2022-04-26 134.60 134.97 134.04 134.24 0.0M
2022-04-25 134.50 135.65 134.04 134.62 0.0M
2022-04-22 135.65 135.96 134.90 135.50 0.0M
2022-04-20 135.50 135.89 134.25 135.82 0.0M
2022-04-19 134.89 135.75 134.68 135.60 0.0M
2022-04-18 134.50 135.60 134.01 134.13 0.0M
2022-04-14 134.37 134.90 133.65 134.90 0.0M
2022-04-13 134.66 135.26 133.99 134.36 0.0M
2022-04-12 134.73 135.24 133.82 133.82 0.0M
2022-04-11 134.99 134.99 134.09 134.73 0.0M
2022-04-08 133.80 135.00 133.79 134.76 0.0M
2022-04-07 133.31 134.46 133.31 133.63 0.0M
2022-04-06 134.49 135.07 133.00 133.30 0.0M
2022-04-05 134.30 135.08 134.01 134.61 0.0M
2022-04-04 134.02 135.43 134.00 134.87 0.0M
2022-04-01 133.31 134.88 131.65 133.76 0.0M
2022-03-31 133.00 134.35 132.91 134.19 0.0M
2022-03-30 133.75 133.75 132.04 132.36 0.0M
2022-03-29 133.95 134.70 132.61 132.72 0.0M
2022-03-28 133.99 134.81 132.93 133.75 0.0M
2022-03-25 132.98 135.00 132.34 132.70 0.0M
2022-03-24 132.99 133.34 131.52 132.40 0.0M
2022-03-23 133.57 133.57 133.02 133.48 0.0M
2022-03-22 131.99 133.94 131.50 133.01 0.0M
2022-03-21 131.93 132.30 129.57 132.30 0.1M
2022-03-18 132.32 132.50 131.06 131.93 0.0M
2022-03-17 132.01 132.84 131.50 132.00 0.0M
2022-03-16 133.45 133.45 131.55 132.24 0.0M
2022-03-15 131.50 132.92 131.02 131.81 0.0M
2022-03-14 131.98 132.00 131.50 131.50 0.0M
2022-03-11 131.82 132.30 130.92 131.50 0.0M
2022-03-10 132.74 132.78 131.45 131.82 0.0M
2022-03-09 131.80 132.78 130.05 132.78 0.0M
2022-03-08 129.98 131.88 129.97 131.77 0.0M
2022-03-07 131.50 132.79 128.86 129.50 0.0M
2022-03-04 132.30 133.00 130.85 130.95 0.0M
2022-03-03 133.56 133.56 132.15 132.30 0.0M
2022-03-02 131.90 133.95 128.83 132.65 0.0M
2022-02-25 133.00 134.40 133.00 133.10 0.0M
2022-02-24 132.30 133.00 132.20 133.00 0.0M
2022-02-23 132.41 133.24 132.41 133.00 0.0M
2022-02-22 132.15 133.00 132.15 132.33 0.0M
2022-02-21 133.09 133.15 132.15 132.15 0.0M
2022-02-18 132.70 133.09 132.30 132.30 0.0M
2022-02-17 132.97 133.09 132.38 132.70 0.0M
2022-02-16 134.79 135.50 132.51 132.67 0.0M
2022-02-15 133.95 134.68 132.60 134.03 0.0M
2022-02-14 132.73 134.02 132.55 133.07 0.0M
2022-02-11 132.95 133.36 132.15 132.75 0.0M
2022-02-10 133.20 133.30 132.06 132.90 0.0M
2022-02-09 134.00 134.39 133.00 133.30 0.0M
2022-02-08 134.45 134.69 133.62 133.71 0.0M
2022-02-07 136.00 136.65 134.00 134.20 0.0M
2022-02-04 135.44 136.86 134.44 136.75 0.0M
2022-02-03 135.57 135.89 134.07 134.48 0.0M
2022-02-02 135.48 135.99 132.94 135.58 0.0M
2022-02-01 133.84 135.49 131.41 134.90 0.0M
2022-01-31 135.98 135.98 134.72 134.81 0.0M
2022-01-28 136.30 136.90 134.85 135.81 0.0M
2022-01-27 137.50 137.50 135.50 135.50 0.0M
2022-01-26 135.99 137.60 135.66 137.60 0.0M
2022-01-25 136.68 137.09 135.50 135.61 0.0M
2022-01-24 136.00 136.88 136.00 136.68 0.0M
2022-01-21 137.25 137.25 135.37 135.60 0.0M
2022-01-20 134.61 137.49 134.61 137.26 0.0M
2022-01-19 136.40 136.74 134.13 134.33 0.0M
2022-01-18 136.50 137.20 135.07 135.10 0.0M
2022-01-17 137.00 137.49 135.50 135.50 0.0M
2022-01-14 136.00 137.00 135.20 137.00 0.0M
2022-01-13 135.02 137.00 134.89 136.10 0.0M
2022-01-12 135.90 135.92 134.56 134.79 0.0M
2022-01-11 134.82 136.89 134.82 135.90 0.0M
2022-01-10 135.18 136.35 134.77 134.77 0.0M
2022-01-07 136.64 136.99 134.93 135.18 0.0M
2022-01-06 136.00 136.90 135.54 135.70 0.0M
2022-01-05 136.84 137.66 135.52 135.52 0.0M
2022-01-04 135.02 138.40 135.02 136.85 0.0M
2022-01-03 136.20 137.37 134.04 135.00 0.0M