Kilima Fundo De Investimento Em Cotas De Fundos Imobiliarios Suno 30 (BVMF:KISU11)
Brazil · Delayed Price · Currency is BRL 6.74
0.00 (0.00%)
At close: Aug 8, 2025, 4:55 PM GMT-3
BVMF:KISU11 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2025 | 6.70 | 6.72 | 6.68 | 6.69 | - | -0.45% | 35,700 |
| Aug 11, 2025 | 6.75 | 6.75 | 6.69 | 6.72 | - | -0.30% | 69,333 |
| Aug 8, 2025 | 6.70 | 6.75 | 6.70 | 6.74 | - | - | 68,922 |
| Aug 7, 2025 | 6.74 | 6.76 | 6.71 | 6.74 | - | - | 49,580 |
| Aug 6, 2025 | 6.70 | 6.74 | 6.69 | 6.74 | - | - | 52,581 |
| Aug 5, 2025 | 6.76 | 6.81 | 6.70 | 6.74 | - | -0.30% | 90,574 |
| Aug 4, 2025 | 6.79 | 6.84 | 6.71 | 6.76 | - | 0.45% | 102,359 |
| Aug 1, 2025 | 6.79 | 6.82 | 6.72 | 6.73 | - | -1.90% | 72,140 |
| Jul 31, 2025 | 6.88 | 6.88 | 6.79 | 6.86 | - | 0.73% | 85,565 |
| Jul 30, 2025 | 6.81 | 6.89 | 6.79 | 6.81 | - | 0.15% | 79,530 |
| Jul 29, 2025 | 6.82 | 6.84 | 6.75 | 6.80 | - | -0.58% | 100,707 |
| Jul 28, 2025 | 6.88 | 6.89 | 6.84 | 6.84 | - | -0.58% | 53,043 |
| Jul 25, 2025 | 6.89 | 6.90 | 6.87 | 6.88 | - | -0.15% | 37,188 |
| Jul 24, 2025 | 6.86 | 6.91 | 6.83 | 6.89 | - | 0.44% | 101,957 |
| Jul 23, 2025 | 6.81 | 6.86 | 6.81 | 6.86 | - | 0.44% | 49,712 |
| Jul 22, 2025 | 6.84 | 6.87 | 6.83 | 6.83 | - | -0.15% | 53,134 |
| Jul 21, 2025 | 6.88 | 6.90 | 6.82 | 6.84 | - | -0.87% | 53,648 |
| Jul 18, 2025 | 6.90 | 6.91 | 6.85 | 6.90 | - | 0.15% | 44,977 |
| Jul 17, 2025 | 6.92 | 6.93 | 6.85 | 6.89 | - | -0.29% | 60,674 |
| Jul 16, 2025 | 6.88 | 6.93 | 6.86 | 6.91 | - | -0.14% | 60,659 |
| Jul 15, 2025 | 6.90 | 6.92 | 6.88 | 6.92 | - | 0.29% | 76,602 |
| Jul 14, 2025 | 6.86 | 6.90 | 6.85 | 6.90 | - | 0.58% | 84,239 |
| Jul 11, 2025 | 6.83 | 6.86 | 6.80 | 6.86 | - | 0.44% | 44,601 |
| Jul 10, 2025 | 6.75 | 6.83 | 6.75 | 6.83 | - | - | 61,457 |
| Jul 9, 2025 | 6.88 | 6.88 | 6.81 | 6.83 | - | -0.58% | 67,490 |
| Jul 8, 2025 | 6.87 | 6.89 | 6.82 | 6.87 | - | - | 51,538 |
| Jul 7, 2025 | 6.83 | 6.88 | 6.82 | 6.87 | - | 0.44% | 64,515 |
| Jul 4, 2025 | 6.82 | 6.90 | 6.79 | 6.84 | - | 0.29% | 89,404 |
| Jul 3, 2025 | 6.80 | 6.85 | 6.78 | 6.82 | - | 0.15% | 66,486 |
| Jul 2, 2025 | 6.83 | 6.84 | 6.76 | 6.81 | - | -0.29% | 78,182 |
| Jul 1, 2025 | 6.87 | 6.87 | 6.80 | 6.83 | - | -1.73% | 96,840 |
| Jun 30, 2025 | 6.86 | 6.95 | 6.86 | 6.95 | - | 0.72% | 65,470 |
| Jun 27, 2025 | 6.87 | 6.90 | 6.85 | 6.90 | - | 0.44% | 43,130 |
| Jun 26, 2025 | 6.88 | 6.91 | 6.81 | 6.87 | - | 0.29% | 71,818 |
| Jun 25, 2025 | 6.86 | 6.91 | 6.84 | 6.85 | - | -0.44% | 65,638 |
| Jun 24, 2025 | 6.88 | 6.96 | 6.86 | 6.88 | - | 0.29% | 72,165 |
| Jun 23, 2025 | 6.87 | 6.90 | 6.82 | 6.86 | - | -0.15% | 55,348 |
| Jun 20, 2025 | 6.90 | 6.91 | 6.80 | 6.87 | - | -0.15% | 76,313 |
| Jun 18, 2025 | 6.81 | 6.89 | 6.81 | 6.88 | - | - | 63,188 |
| Jun 17, 2025 | 6.90 | 6.93 | 6.85 | 6.88 | - | -0.29% | 47,458 |
| Jun 16, 2025 | 6.89 | 6.94 | 6.85 | 6.90 | - | 0.73% | 74,464 |
| Jun 13, 2025 | 6.79 | 6.87 | 6.79 | 6.85 | - | 0.74% | 71,886 |
| Jun 12, 2025 | 6.71 | 6.81 | 6.68 | 6.80 | - | 0.15% | 95,266 |
| Jun 11, 2025 | 6.79 | 6.82 | 6.75 | 6.79 | - | - | 83,975 |
| Jun 10, 2025 | 6.87 | 6.87 | 6.69 | 6.79 | - | -1.16% | 141,832 |
| Jun 9, 2025 | 6.95 | 6.95 | 6.82 | 6.87 | - | -0.72% | 90,606 |
| Jun 6, 2025 | 6.91 | 6.96 | 6.87 | 6.92 | - | 0.14% | 104,190 |
| Jun 5, 2025 | 6.90 | 6.95 | 6.89 | 6.91 | - | 0.14% | 54,286 |
| Jun 4, 2025 | 6.98 | 7.00 | 6.84 | 6.90 | - | -1.15% | 482,615 |
| Jun 3, 2025 | 6.98 | 7.01 | 6.90 | 6.98 | - | - | 56,464 |