Kinea Panamá Dbtnrs Infra FI RF C Priv (0P0001H143.SA)
São Paulo - São Paulo Delayed Price. Currency in BRL
Add to watchlist
At close: 05:00PM BRT
Time Period:
Jun 16, 2023 - Jun 16, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in BRLDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 14, 2024 | - | - | - | - | - | - |
| Jun 13, 2024 | - | - | - | - | - | - |
| Jun 12, 2024 | 164.74 | 164.74 | 164.74 | 164.74 | 164.74 | - |
| Jun 11, 2024 | 165.93 | 165.93 | 165.93 | 165.93 | 165.93 | - |
| Jun 10, 2024 | 166.13 | 166.13 | 166.13 | 166.13 | 166.13 | - |
| Jun 07, 2024 | 165.96 | 165.96 | 165.96 | 165.96 | 165.96 | - |
| Jun 06, 2024 | 166.98 | 166.98 | 166.98 | 166.98 | 166.98 | - |
| Jun 05, 2024 | 166.56 | 166.56 | 166.56 | 166.56 | 166.56 | - |
| Jun 04, 2024 | 166.80 | 166.80 | 166.80 | 166.80 | 166.80 | - |
| Jun 03, 2024 | 167.04 | 167.04 | 167.04 | 167.04 | 167.04 | - |
| May 31, 2024 | 167.04 | 167.04 | 167.04 | 167.04 | 167.04 | - |
| May 29, 2024 | 166.60 | 166.60 | 166.60 | 166.60 | 166.60 | - |
| May 28, 2024 | 167.09 | 167.09 | 167.09 | 167.09 | 167.09 | - |
| May 27, 2024 | 167.01 | 167.01 | 167.01 | 167.01 | 167.01 | - |
| May 24, 2024 | 167.11 | 167.11 | 167.11 | 167.11 | 167.11 | - |
| May 23, 2024 | 167.16 | 167.16 | 167.16 | 167.16 | 167.16 | - |
| May 22, 2024 | 166.84 | 166.84 | 166.84 | 166.84 | 166.84 | - |
| May 21, 2024 | 167.20 | 167.20 | 167.20 | 167.20 | 167.20 | - |
| May 20, 2024 | 167.13 | 167.13 | 167.13 | 167.13 | 167.13 | - |
| May 17, 2024 | 167.14 | 167.14 | 167.14 | 167.14 | 167.14 | - |
| May 16, 2024 | 167.24 | 167.24 | 167.24 | 167.24 | 167.24 | - |
| May 15, 2024 | 166.79 | 166.79 | 166.79 | 166.79 | 166.79 | - |
| May 14, 2024 | 166.63 | 166.63 | 166.63 | 166.63 | 166.63 | - |
| May 13, 2024 | 166.26 | 166.26 | 166.26 | 166.26 | 166.26 | - |
| May 10, 2024 | 166.23 | 166.23 | 166.23 | 166.23 | 166.23 | - |
| May 09, 2024 | 166.40 | 166.40 | 166.40 | 166.40 | 166.40 | - |
| May 08, 2024 | 165.84 | 165.84 | 165.84 | 165.84 | 165.84 | - |
| May 07, 2024 | 165.88 | 165.88 | 165.88 | 165.88 | 165.88 | - |
| May 06, 2024 | 165.48 | 165.48 | 165.48 | 165.48 | 165.48 | - |
| May 03, 2024 | 165.79 | 165.79 | 165.79 | 165.79 | 165.79 | - |
| May 02, 2024 | 165.18 | 165.18 | 165.18 | 165.18 | 165.18 | - |
| Apr 30, 2024 | 164.54 | 164.54 | 164.54 | 164.54 | 164.54 | - |
| Apr 29, 2024 | 165.79 | 165.79 | 165.79 | 165.79 | 165.79 | - |
| Apr 26, 2024 | 165.79 | 165.79 | 165.79 | 165.79 | 165.79 | - |
| Apr 25, 2024 | 165.50 | 165.50 | 165.50 | 165.50 | 165.50 | - |
| Apr 24, 2024 | 165.71 | 165.71 | 165.71 | 165.71 | 165.71 | - |
| Apr 23, 2024 | 165.98 | 165.98 | 165.98 | 165.98 | 165.98 | - |
| Apr 22, 2024 | 166.08 | 166.08 | 166.08 | 166.08 | 166.08 | - |
| Apr 19, 2024 | 166.13 | 166.13 | 166.13 | 166.13 | 166.13 | - |
| Apr 18, 2024 | 165.90 | 165.90 | 165.90 | 165.90 | 165.90 | - |
| Apr 17, 2024 | 165.66 | 165.66 | 165.66 | 165.66 | 165.66 | - |
| Apr 16, 2024 | 165.59 | 165.59 | 165.59 | 165.59 | 165.59 | - |
| Apr 15, 2024 | 166.55 | 166.55 | 166.55 | 166.55 | 166.55 | - |
| Apr 12, 2024 | 167.07 | 167.07 | 167.07 | 167.07 | 167.07 | - |
| Apr 11, 2024 | 166.91 | 166.91 | 166.91 | 166.91 | 166.91 | - |
| Apr 10, 2024 | 167.04 | 167.04 | 167.04 | 167.04 | 167.04 | - |
| Apr 09, 2024 | 167.87 | 167.87 | 167.87 | 167.87 | 167.87 | - |
| Apr 08, 2024 | 167.59 | 167.59 | 167.59 | 167.59 | 167.59 | - |
| Apr 05, 2024 | 167.48 | 167.48 | 167.48 | 167.48 | 167.48 | - |
| Apr 04, 2024 | 167.57 | 167.57 | 167.57 | 167.57 | 167.57 | - |
| Apr 03, 2024 | 167.78 | 167.78 | 167.78 | 167.78 | 167.78 | - |
| Apr 02, 2024 | 167.74 | 167.74 | 167.74 | 167.74 | 167.74 | - |
| Apr 01, 2024 | 167.74 | 167.74 | 167.74 | 167.74 | 167.74 | - |
| Mar 28, 2024 | 168.05 | 168.05 | 168.05 | 168.05 | 168.05 | - |
| Mar 27, 2024 | 167.97 | 167.97 | 167.97 | 167.97 | 167.97 | - |
| Mar 26, 2024 | 167.49 | 167.49 | 167.49 | 167.49 | 167.49 | - |
| Mar 25, 2024 | 167.59 | 167.59 | 167.59 | 167.59 | 167.59 | - |
| Mar 22, 2024 | 167.32 | 167.32 | 167.32 | 167.32 | 167.32 | - |
| Mar 21, 2024 | 167.29 | 167.29 | 167.29 | 167.29 | 167.29 | - |
| Mar 20, 2024 | 167.95 | 167.95 | 167.95 | 167.95 | 167.95 | - |
| Mar 19, 2024 | 167.54 | 167.54 | 167.54 | 167.54 | 167.54 | - |
| Mar 18, 2024 | 167.30 | 167.30 | 167.30 | 167.30 | 167.30 | - |
| Mar 15, 2024 | 167.81 | 167.81 | 167.81 | 167.81 | 167.81 | - |
| Mar 14, 2024 | 168.03 | 168.03 | 168.03 | 168.03 | 168.03 | - |
| Mar 13, 2024 | 168.25 | 168.25 | 168.25 | 168.25 | 168.25 | - |
| Mar 12, 2024 | 168.08 | 168.08 | 168.08 | 168.08 | 168.08 | - |
| Mar 11, 2024 | 168.01 | 168.01 | 168.01 | 168.01 | 168.01 | - |
| Mar 08, 2024 | 167.84 | 167.84 | 167.84 | 167.84 | 167.84 | - |
| Mar 07, 2024 | 167.96 | 167.96 | 167.96 | 167.96 | 167.96 | - |
| Mar 06, 2024 | 167.76 | 167.76 | 167.76 | 167.76 | 167.76 | - |
| Mar 05, 2024 | 167.43 | 167.43 | 167.43 | 167.43 | 167.43 | - |
| Mar 04, 2024 | 167.29 | 167.29 | 167.29 | 167.29 | 167.29 | - |
| Mar 01, 2024 | 167.37 | 167.37 | 167.37 | 167.37 | 167.37 | - |
| Feb 29, 2024 | 167.44 | 167.44 | 167.44 | 167.44 | 167.44 | - |
| Feb 28, 2024 | 167.10 | 167.10 | 167.10 | 167.10 | 167.10 | - |
| Feb 27, 2024 | 167.10 | 167.10 | 167.10 | 167.10 | 167.10 | - |
| Feb 26, 2024 | 166.29 | 166.29 | 166.29 | 166.29 | 166.29 | - |
| Feb 23, 2024 | 166.61 | 166.61 | 166.61 | 166.61 | 166.61 | - |
| Feb 22, 2024 | 166.65 | 166.65 | 166.65 | 166.65 | 166.65 | - |
| Feb 21, 2024 | 166.84 | 166.84 | 166.84 | 166.84 | 166.84 | - |
| Feb 20, 2024 | 166.65 | 166.65 | 166.65 | 166.65 | 166.65 | - |
| Feb 19, 2024 | 166.51 | 166.51 | 166.51 | 166.51 | 166.51 | - |
| Feb 16, 2024 | - | - | - | - | - | - |
| Feb 15, 2024 | 166.30 | 166.30 | 166.30 | 166.30 | 166.30 | - |
| Feb 14, 2024 | 166.06 | 166.06 | 166.06 | 166.06 | 166.06 | - |
| Feb 09, 2024 | 166.35 | 166.35 | 166.35 | 166.35 | 166.35 | - |
| Feb 08, 2024 | 166.11 | 166.11 | 166.11 | 166.11 | 166.11 | - |
| Feb 07, 2024 | 165.92 | 165.92 | 165.92 | 165.92 | 165.92 | - |
| Feb 06, 2024 | 165.71 | 165.71 | 165.71 | 165.71 | 165.71 | - |
| Feb 05, 2024 | 165.06 | 165.06 | 165.06 | 165.06 | 165.06 | - |
| Feb 02, 2024 | 164.54 | 164.54 | 164.54 | 164.54 | 164.54 | - |
| Feb 01, 2024 | 164.40 | 164.40 | 164.40 | 164.40 | 164.40 | - |
| Jan 31, 2024 | 164.31 | 164.31 | 164.31 | 164.31 | 164.31 | - |
| Jan 30, 2024 | 163.42 | 163.42 | 163.42 | 163.42 | 163.42 | - |
| Jan 29, 2024 | 163.60 | 163.60 | 163.60 | 163.60 | 163.60 | - |
| Jan 26, 2024 | 163.82 | 163.82 | 163.82 | 163.82 | 163.82 | - |
| Jan 25, 2024 | 163.63 | 163.63 | 163.63 | 163.63 | 163.63 | - |
| Jan 24, 2024 | 163.44 | 163.44 | 163.44 | 163.44 | 163.44 | - |
| Jan 23, 2024 | 163.37 | 163.37 | 163.37 | 163.37 | 163.37 | - |
| Jan 22, 2024 | 163.08 | 163.08 | 163.08 | 163.08 | 163.08 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.