Kilima Fundo De Investimento Em Cotas De Fundos Imobiliarios Suno 30 (BVMF:KISU11)
Brazil · Delayed Price · Currency is BRL 7.06
+0.06 (0.86%)
At close: Apr 2, 2026
BVMF:KISU11 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 7.00 | 7.09 | 7.00 | 7.06 | 7.06 | 0.86% | 50,826 |
| Apr 1, 2026 | 7.02 | 7.02 | 6.93 | 7.00 | 7.00 | -1.13% | 64,717 |
| Mar 31, 2026 | 7.04 | 7.08 | 6.99 | 7.08 | 7.01 | 1.29% | 62,889 |
| Mar 30, 2026 | 7.01 | 7.04 | 6.95 | 6.99 | 6.92 | -0.14% | 94,162 |
| Mar 27, 2026 | 7.00 | 7.00 | 6.97 | 7.00 | 6.93 | - | 61,935 |
| Mar 26, 2026 | 7.05 | 7.05 | 6.99 | 7.00 | 6.93 | -0.43% | 64,419 |
| Mar 25, 2026 | 7.07 | 7.08 | 6.99 | 7.03 | 6.96 | 0.29% | 125,308 |
| Mar 24, 2026 | 7.04 | 7.05 | 7.00 | 7.01 | 6.94 | -0.43% | 91,798 |
| Mar 23, 2026 | 7.03 | 7.09 | 7.03 | 7.04 | 6.97 | 0.57% | 56,288 |
| Mar 20, 2026 | 6.99 | 7.09 | 6.98 | 7.00 | 6.93 | - | 63,453 |
| Mar 19, 2026 | 7.12 | 7.14 | 7.00 | 7.00 | 6.93 | -1.96% | 98,168 |
| Mar 18, 2026 | 7.21 | 7.21 | 7.12 | 7.14 | 7.07 | -0.97% | 41,386 |
| Mar 17, 2026 | 7.21 | 7.25 | 7.16 | 7.21 | 7.14 | 0.14% | 42,507 |
| Mar 16, 2026 | 7.18 | 7.25 | 7.18 | 7.20 | 7.13 | 0.28% | 45,772 |
| Mar 13, 2026 | 7.20 | 7.20 | 7.18 | 7.18 | 7.11 | - | 38,124 |
| Mar 12, 2026 | 7.18 | 7.19 | 7.15 | 7.18 | 7.11 | 0.42% | 50,213 |
| Mar 11, 2026 | 7.15 | 7.19 | 7.15 | 7.15 | 7.08 | -0.83% | 41,945 |
| Mar 10, 2026 | 7.16 | 7.21 | 7.15 | 7.21 | 7.14 | 0.70% | 59,560 |
| Mar 9, 2026 | 7.23 | 7.23 | 7.15 | 7.16 | 7.09 | -0.97% | 86,563 |
| Mar 6, 2026 | 7.20 | 7.30 | 7.15 | 7.23 | 7.16 | 0.42% | 61,476 |
| Mar 5, 2026 | 7.20 | 7.23 | 7.15 | 7.20 | 7.13 | 0.70% | 97,907 |
| Mar 4, 2026 | 7.07 | 7.21 | 7.07 | 7.15 | 7.08 | -0.14% | 101,953 |
| Mar 3, 2026 | 7.24 | 7.30 | 7.02 | 7.16 | 7.09 | -1.10% | 195,713 |
| Mar 2, 2026 | 7.33 | 7.34 | 7.20 | 7.24 | 7.17 | -1.90% | 73,742 |
| Feb 27, 2026 | 7.31 | 7.38 | 7.30 | 7.38 | 7.24 | 0.96% | 61,173 |
| Feb 26, 2026 | 7.31 | 7.32 | 7.28 | 7.31 | 7.17 | - | 43,195 |
| Feb 25, 2026 | 7.35 | 7.36 | 7.26 | 7.31 | 7.17 | -0.54% | 55,299 |
| Feb 24, 2026 | 7.25 | 7.35 | 7.20 | 7.35 | 7.21 | 1.24% | 92,416 |
| Feb 23, 2026 | 7.29 | 7.30 | 7.22 | 7.26 | 7.12 | -0.55% | 63,749 |
| Feb 20, 2026 | 7.14 | 7.30 | 7.11 | 7.30 | 7.16 | 2.38% | 95,264 |
| Feb 19, 2026 | 7.10 | 7.13 | 7.08 | 7.13 | 6.99 | 0.42% | 79,092 |
| Feb 18, 2026 | 7.01 | 7.10 | 7.00 | 7.10 | 6.96 | 1.28% | 77,257 |
| Feb 13, 2026 | 7.00 | 7.02 | 6.99 | 7.01 | 6.87 | - | 56,722 |
| Feb 12, 2026 | 7.01 | 7.01 | 6.97 | 7.01 | 6.87 | - | 148,089 |
| Feb 11, 2026 | 6.99 | 7.03 | 6.97 | 7.01 | 6.87 | 0.57% | 105,672 |
| Feb 10, 2026 | 6.99 | 7.00 | 6.97 | 6.97 | 6.84 | -0.29% | 63,048 |
| Feb 9, 2026 | 6.98 | 6.99 | 6.94 | 6.99 | 6.86 | 0.29% | 96,532 |
| Feb 6, 2026 | 6.98 | 7.00 | 6.96 | 6.97 | 6.84 | -0.43% | 45,843 |
| Feb 5, 2026 | 6.96 | 7.00 | 6.96 | 7.00 | 6.87 | 0.43% | 58,782 |
| Feb 4, 2026 | 7.00 | 7.03 | 6.95 | 6.97 | 6.84 | -0.43% | 91,992 |
| Feb 3, 2026 | 7.00 | 7.03 | 6.98 | 7.00 | 6.87 | 0.29% | 110,255 |
| Feb 2, 2026 | 7.03 | 7.03 | 6.95 | 6.98 | 6.85 | -1.69% | 137,841 |
| Jan 30, 2026 | 7.00 | 7.10 | 7.00 | 7.10 | 6.89 | 1.43% | 106,140 |
| Jan 29, 2026 | 7.10 | 7.10 | 7.00 | 7.00 | 6.80 | -0.85% | 103,927 |
| Jan 28, 2026 | 7.03 | 7.09 | 7.02 | 7.06 | 6.86 | 0.14% | 108,997 |
| Jan 27, 2026 | 7.01 | 7.09 | 7.00 | 7.05 | 6.85 | 0.57% | 95,880 |
| Jan 26, 2026 | 7.04 | 7.04 | 6.99 | 7.01 | 6.81 | -0.43% | 83,448 |
| Jan 23, 2026 | 7.03 | 7.08 | 6.98 | 7.04 | 6.84 | 0.14% | 145,659 |
| Jan 22, 2026 | 7.04 | 7.04 | 6.99 | 7.03 | 6.83 | 0.57% | 66,552 |
| Jan 21, 2026 | 7.00 | 7.05 | 6.98 | 6.99 | 6.79 | -0.14% | 79,680 |