Kilima Volkano Recebiveis Imobiliarios Fundo De Investimento Imobiliario (BVMF:KIVO11)

Brazil · Delayed Price · Currency is BRL

58.16

+0.16 (0.28%)

At close: Jul 16, 2026

BVMF:KIVO11 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 16, 2026	58.58	58.59	58.00	58.16	-	0.28%	4,264
Jul 15, 2026	58.90	58.90	58.00	58.00	58.00	-0.79%	3,721
Jul 14, 2026	58.90	58.90	58.45	58.46	58.46	-0.46%	1,572
Jul 13, 2026	59.27	60.00	58.38	58.73	58.73	0.09%	5,301
Jul 10, 2026	58.48	58.92	58.10	58.68	58.68	0.50%	4,992
Jul 9, 2026	59.00	59.00	57.79	58.39	58.39	-0.05%	9,918
Jul 8, 2026	59.00	59.18	57.86	58.42	58.42	-0.44%	7,215
Jul 7, 2026	58.89	59.59	58.51	58.68	58.68	-0.29%	10,222
Jul 6, 2026	59.08	59.93	58.84	58.85	58.85	-1.80%	11,769
Jul 3, 2026	60.78	60.82	59.93	59.93	59.93	-0.50%	2,714
Jul 2, 2026	60.70	61.63	60.04	60.23	60.23	-0.54%	7,442
Jul 1, 2026	60.67	61.13	58.82	60.56	60.56	2.28%	10,589
Jun 30, 2026	59.76	60.68	59.30	60.06	59.21	0.75%	8,080
Jun 29, 2026	58.33	60.23	58.33	59.61	58.77	1.21%	9,124
Jun 26, 2026	59.10	60.69	58.57	58.90	58.07	-0.34%	9,662
Jun 25, 2026	59.29	59.34	58.31	59.10	58.26	0.34%	8,490
Jun 24, 2026	58.80	59.34	58.80	58.90	58.07	-0.72%	2,643
Jun 23, 2026	59.41	59.72	58.24	59.33	58.49	0.12%	7,611
Jun 22, 2026	59.59	59.60	59.00	59.26	58.42	-1.07%	5,303
Jun 19, 2026	59.95	60.00	59.38	59.90	59.05	0.94%	5,332
Jun 18, 2026	59.30	59.98	58.90	59.34	58.50	0.24%	8,100
Jun 17, 2026	59.97	59.97	59.20	59.20	58.36	-1.30%	3,180
Jun 16, 2026	59.30	59.98	58.55	59.98	59.13	2.18%	8,899
Jun 15, 2026	58.62	59.78	58.11	58.70	57.87	0.14%	6,693
Jun 12, 2026	59.39	59.39	58.03	58.62	57.79	1.05%	11,745
Jun 11, 2026	58.12	59.36	57.51	58.01	57.19	0.75%	10,623
Jun 10, 2026	58.30	58.30	57.01	57.58	56.77	-0.98%	12,641
Jun 9, 2026	58.20	58.40	58.00	58.15	57.33	-0.26%	3,799
Jun 8, 2026	58.40	59.88	58.25	58.30	57.47	-0.17%	15,260
Jun 5, 2026	58.26	59.71	58.26	58.40	57.57	-0.56%	15,281
Jun 3, 2026	59.34	59.34	58.62	58.73	57.90	-0.79%	4,872
Jun 2, 2026	60.64	60.64	59.20	59.20	58.36	-2.39%	15,190
Jun 1, 2026	61.20	61.20	60.30	60.65	59.79	0.58%	4,363
May 29, 2026	62.40	62.40	60.97	61.10	59.45	-1.58%	12,437
May 28, 2026	61.71	62.44	61.45	62.08	60.40	0.78%	11,101
May 27, 2026	62.44	62.44	61.36	61.60	59.93	-0.65%	7,737
May 26, 2026	61.67	62.48	60.33	62.00	60.32	0.67%	29,473
May 25, 2026	61.95	61.95	61.27	61.59	59.92	-0.02%	6,531
May 22, 2026	61.61	61.98	61.24	61.60	59.93	-0.23%	7,031
May 21, 2026	61.62	62.00	60.80	61.74	60.07	0.21%	18,566
May 20, 2026	61.22	62.50	61.22	61.61	59.94	0.64%	6,603
May 19, 2026	62.30	62.50	60.59	61.22	59.56	-1.73%	13,469
May 18, 2026	61.61	62.30	61.49	62.30	60.61	1.12%	12,775
May 15, 2026	62.14	62.46	61.32	61.61	59.94	-0.87%	10,661
May 14, 2026	61.04	62.31	61.04	62.15	60.47	0.47%	3,093
May 13, 2026	62.10	62.21	61.61	61.86	60.19	-0.31%	5,435
May 12, 2026	63.10	63.10	62.01	62.05	60.37	-0.72%	2,419
May 11, 2026	62.77	62.98	62.50	62.50	60.81	-0.43%	3,132
May 8, 2026	62.99	62.99	62.70	62.77	61.07	0.45%	2,666
May 7, 2026	63.16	63.19	61.88	62.49	60.80	-1.01%	11,967