Kinea Oportunidades Agro I Fiagro - Responsabilidade Limitada (BVMF:KOPA11)
Brazil · Delayed Price · Currency is BRL 512.01
-0.99 (-0.19%)
At close: May 8, 2026
BVMF:KOPA11 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 512.98 | 512.99 | 511.81 | 512.01 | 512.01 | -0.19% | 72 |
| May 7, 2026 | 511.00 | 513.00 | 509.85 | 513.00 | 513.00 | 0.59% | 406 |
| May 6, 2026 | 511.13 | 513.00 | 509.19 | 510.00 | 510.00 | -0.48% | 558 |
| May 5, 2026 | 513.00 | 513.00 | 511.12 | 512.46 | 512.46 | -0.11% | 372 |
| May 4, 2026 | 513.98 | 514.00 | 511.06 | 513.00 | 513.00 | -0.19% | 313 |
| Apr 30, 2026 | 513.97 | 514.00 | 512.70 | 514.00 | 514.00 | 0.78% | 225 |
| Apr 29, 2026 | 512.06 | 517.99 | 510.00 | 510.01 | 510.01 | -0.39% | 241 |
| Apr 28, 2026 | 515.00 | 518.49 | 511.02 | 512.00 | 512.00 | -0.77% | 505 |
| Apr 27, 2026 | 513.31 | 518.00 | 509.04 | 515.99 | 515.99 | 0.58% | 464 |
| Apr 24, 2026 | 515.01 | 520.65 | 510.00 | 513.00 | 513.00 | -0.39% | 630 |
| Apr 23, 2026 | 512.02 | 515.50 | 512.02 | 515.00 | 515.00 | 0.58% | 204 |
| Apr 22, 2026 | 514.99 | 518.00 | 507.11 | 512.02 | 512.02 | -0.39% | 331 |
| Apr 20, 2026 | 514.00 | 514.97 | 510.00 | 514.00 | 514.00 | 0.20% | 863 |
| Apr 17, 2026 | 510.01 | 516.49 | 510.01 | 512.99 | 512.99 | 0.59% | 121 |
| Apr 16, 2026 | 507.50 | 512.97 | 506.50 | 509.99 | 509.99 | -10.21% | 1,364 |
| Apr 15, 2026 | 567.99 | 568.00 | 565.00 | 568.00 | 507.50 | -0.09% | 120 |
| Apr 14, 2026 | 568.79 | 568.79 | 566.02 | 568.49 | 507.94 | 0.62% | 366 |
| Apr 13, 2026 | 568.00 | 569.98 | 562.02 | 565.00 | 504.82 | -0.53% | 140 |
| Apr 10, 2026 | 564.98 | 570.00 | 563.00 | 568.00 | 507.50 | 1.43% | 263 |
| Apr 9, 2026 | 565.97 | 566.20 | 559.88 | 560.00 | 500.35 | - | 485 |
| Apr 8, 2026 | 565.50 | 566.20 | 560.02 | 560.02 | 500.37 | -0.88% | 186 |
| Apr 7, 2026 | 562.74 | 566.20 | 562.74 | 565.01 | 504.83 | 0.45% | 246 |
| Apr 6, 2026 | 564.98 | 565.00 | 555.05 | 562.50 | 502.59 | -0.25% | 676 |
| Apr 2, 2026 | 561.98 | 564.69 | 561.87 | 563.90 | 503.84 | 0.34% | 67 |
| Apr 1, 2026 | 560.98 | 562.97 | 556.99 | 561.98 | 502.12 | 0.17% | 436 |
| Mar 31, 2026 | 557.00 | 562.09 | 557.00 | 561.00 | 501.25 | -0.53% | 329 |
| Mar 30, 2026 | 561.76 | 565.00 | 553.20 | 564.00 | 503.93 | 1.96% | 219 |
| Mar 27, 2026 | 558.80 | 558.86 | 553.15 | 553.15 | 494.23 | -1.02% | 191 |
| Mar 26, 2026 | 558.90 | 558.90 | 554.03 | 558.86 | 499.33 | -0.03% | 343 |
| Mar 25, 2026 | 562.15 | 562.15 | 558.05 | 559.00 | 499.46 | -0.56% | 206 |
| Mar 24, 2026 | 562.41 | 562.44 | 547.96 | 562.15 | 502.27 | 0.38% | 268 |
| Mar 23, 2026 | 556.64 | 564.60 | 542.00 | 560.00 | 500.35 | 0.60% | 634 |
| Mar 20, 2026 | 554.93 | 556.69 | 553.51 | 556.66 | 497.37 | 0.30% | 200 |
| Mar 19, 2026 | 558.02 | 561.49 | 552.97 | 555.00 | 495.88 | -0.54% | 336 |
| Mar 18, 2026 | 560.00 | 562.99 | 555.00 | 558.02 | 498.58 | -0.78% | 321 |
| Mar 17, 2026 | 562.11 | 564.89 | 556.15 | 562.40 | 502.50 | -6.18% | 549 |
| Mar 16, 2026 | 590.11 | 600.66 | 590.11 | 599.45 | 496.73 | 1.90% | 376 |
| Mar 13, 2026 | 602.71 | 602.71 | 588.00 | 588.28 | 487.48 | -1.95% | 428 |
| Mar 12, 2026 | 600.07 | 606.86 | 588.02 | 599.99 | 497.18 | -1.15% | 516 |
| Mar 11, 2026 | 597.90 | 607.00 | 595.00 | 607.00 | 502.99 | 2.36% | 523 |
| Mar 10, 2026 | 597.96 | 597.97 | 588.00 | 593.00 | 491.39 | 0.70% | 533 |
| Mar 9, 2026 | 588.99 | 589.00 | 588.61 | 588.90 | 487.99 | 0.15% | 163 |
| Mar 6, 2026 | 588.98 | 590.30 | 584.00 | 588.00 | 487.25 | -0.16% | 503 |
| Mar 5, 2026 | 596.00 | 597.99 | 586.54 | 588.97 | 488.05 | -1.18% | 809 |
| Mar 4, 2026 | 596.00 | 596.39 | 594.00 | 596.00 | 493.87 | - | 117 |
| Mar 3, 2026 | 594.00 | 596.98 | 590.00 | 596.00 | 493.87 | 0.34% | 529 |
| Mar 2, 2026 | 592.99 | 596.99 | 587.50 | 594.00 | 492.22 | 0.49% | 194 |
| Feb 27, 2026 | 590.00 | 593.00 | 590.00 | 591.10 | 489.81 | 0.36% | 476 |
| Feb 26, 2026 | 588.84 | 590.00 | 587.50 | 589.00 | 488.07 | 0.02% | 530 |
| Feb 25, 2026 | 586.00 | 589.00 | 585.02 | 588.86 | 487.96 | 0.39% | 598 |