Kinea Creditas Fundo De Investimento Imobiliario - FII (BVMF:KCRE11)
Brazil · Delayed Price · Currency is BRL 8.99
+0.04 (0.45%)
At close: Apr 2, 2026
BVMF:KCRE11 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 9.00 | 9.05 | 8.93 | 8.99 | 8.99 | 0.45% | 54,872 |
| Apr 1, 2026 | 8.90 | 9.00 | 8.85 | 8.95 | 8.95 | -0.22% | 32,064 |
| Mar 31, 2026 | 8.90 | 9.00 | 8.90 | 8.97 | 8.87 | 0.22% | 38,741 |
| Mar 30, 2026 | 8.94 | 8.95 | 8.91 | 8.95 | 8.85 | 0.11% | 52,058 |
| Mar 27, 2026 | 8.95 | 8.95 | 8.87 | 8.94 | 8.84 | 0.34% | 18,988 |
| Mar 26, 2026 | 8.88 | 8.98 | 8.85 | 8.91 | 8.81 | - | 57,610 |
| Mar 25, 2026 | 8.90 | 8.99 | 8.86 | 8.91 | 8.81 | 0.11% | 17,762 |
| Mar 24, 2026 | 8.88 | 8.93 | 8.84 | 8.90 | 8.80 | 0.11% | 30,167 |
| Mar 23, 2026 | 8.80 | 8.96 | 8.80 | 8.89 | 8.79 | 0.34% | 68,806 |
| Mar 20, 2026 | 8.85 | 8.87 | 8.81 | 8.86 | 8.76 | 0.11% | 24,449 |
| Mar 19, 2026 | 8.81 | 8.87 | 8.80 | 8.85 | 8.75 | - | 21,083 |
| Mar 18, 2026 | 8.87 | 8.89 | 8.80 | 8.85 | 8.75 | - | 47,967 |
| Mar 17, 2026 | 8.81 | 8.89 | 8.78 | 8.85 | 8.75 | 0.45% | 114,395 |
| Mar 16, 2026 | 8.80 | 8.82 | 8.74 | 8.81 | 8.71 | 0.46% | 44,161 |
| Mar 13, 2026 | 8.71 | 8.80 | 8.67 | 8.77 | 8.67 | 0.69% | 41,541 |
| Mar 12, 2026 | 8.74 | 8.78 | 8.62 | 8.71 | 8.61 | -0.34% | 273,422 |
| Mar 11, 2026 | 8.74 | 8.83 | 8.74 | 8.74 | 8.64 | -0.57% | 44,531 |
| Mar 10, 2026 | 8.78 | 8.79 | 8.74 | 8.79 | 8.69 | 0.11% | 100,015 |
| Mar 9, 2026 | 8.80 | 8.80 | 8.75 | 8.78 | 8.68 | - | 30,457 |
| Mar 6, 2026 | 8.79 | 8.80 | 8.75 | 8.78 | 8.68 | -0.11% | 93,892 |
| Mar 5, 2026 | 8.85 | 8.85 | 8.75 | 8.79 | 8.69 | -0.57% | 99,828 |
| Mar 4, 2026 | 8.81 | 8.89 | 8.78 | 8.84 | 8.74 | 0.23% | 87,788 |
| Mar 3, 2026 | 8.91 | 8.91 | 8.81 | 8.82 | 8.72 | -1.01% | 31,506 |
| Mar 2, 2026 | 8.98 | 8.98 | 8.85 | 8.91 | 8.81 | -1.33% | 52,973 |
| Feb 27, 2026 | 8.89 | 9.03 | 8.86 | 9.03 | 8.85 | 1.57% | 77,653 |
| Feb 26, 2026 | 8.88 | 8.89 | 8.84 | 8.89 | 8.71 | 0.45% | 22,514 |
| Feb 25, 2026 | 8.88 | 8.88 | 8.83 | 8.85 | 8.67 | -0.34% | 35,392 |
| Feb 24, 2026 | 8.86 | 8.88 | 8.82 | 8.88 | 8.70 | 0.23% | 47,092 |
| Feb 23, 2026 | 8.85 | 8.87 | 8.81 | 8.86 | 8.68 | 0.23% | 42,712 |
| Feb 20, 2026 | 8.86 | 8.86 | 8.80 | 8.84 | 8.66 | - | 81,880 |
| Feb 19, 2026 | 8.85 | 8.85 | 8.80 | 8.84 | 8.66 | 0.11% | 63,757 |
| Feb 18, 2026 | 8.83 | 8.83 | 8.78 | 8.83 | 8.65 | 0.11% | 30,529 |
| Feb 13, 2026 | 8.86 | 8.86 | 8.79 | 8.82 | 8.64 | -0.45% | 30,277 |
| Feb 12, 2026 | 8.86 | 8.86 | 8.77 | 8.86 | 8.68 | 0.57% | 37,728 |
| Feb 11, 2026 | 8.86 | 8.86 | 8.77 | 8.81 | 8.63 | -0.11% | 58,436 |
| Feb 10, 2026 | 8.78 | 8.82 | 8.77 | 8.82 | 8.64 | 0.57% | 56,174 |
| Feb 9, 2026 | 8.83 | 8.83 | 8.75 | 8.77 | 8.60 | -0.68% | 57,933 |
| Feb 6, 2026 | 8.82 | 8.85 | 8.78 | 8.83 | 8.65 | 0.11% | 72,264 |
| Feb 5, 2026 | 8.84 | 8.86 | 8.82 | 8.82 | 8.64 | -0.23% | 52,579 |
| Feb 4, 2026 | 8.85 | 8.87 | 8.84 | 8.84 | 8.66 | -0.11% | 51,284 |
| Feb 3, 2026 | 8.85 | 8.89 | 8.84 | 8.85 | 8.67 | - | 26,707 |
| Feb 2, 2026 | 8.92 | 8.92 | 8.82 | 8.85 | 8.67 | -1.67% | 67,799 |
| Jan 30, 2026 | 8.94 | 9.00 | 8.88 | 9.00 | 8.74 | 0.78% | 54,965 |
| Jan 29, 2026 | 8.91 | 8.93 | 8.85 | 8.93 | 8.67 | 0.45% | 80,148 |
| Jan 28, 2026 | 8.92 | 8.92 | 8.85 | 8.89 | 8.64 | 0.11% | 51,139 |
| Jan 27, 2026 | 8.93 | 8.94 | 8.85 | 8.88 | 8.63 | -0.11% | 70,805 |
| Jan 26, 2026 | 8.89 | 8.93 | 8.88 | 8.89 | 8.64 | -0.34% | 84,496 |
| Jan 23, 2026 | 8.87 | 8.92 | 8.86 | 8.92 | 8.66 | 0.56% | 72,975 |
| Jan 22, 2026 | 8.85 | 8.90 | 8.85 | 8.87 | 8.62 | -0.11% | 55,423 |
| Jan 21, 2026 | 8.93 | 8.93 | 8.81 | 8.88 | 8.63 | -0.56% | 166,329 |