Kilima Volkano Recebiveis Imobiliarios Fundo De Investimento Imobiliario (BVMF:KIVO11)
Brazil · Delayed Price · Currency is BRL 53.69
-0.48 (-0.89%)
Last updated: Sep 8, 2026, 5:00 PM GMT-3
BVMF:KIVO11 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2026 | 54.31 | 54.63 | 53.36 | 53.69 | 53.69 | -0.89% | 5,640 |
| Sep 4, 2026 | 54.50 | 54.77 | 54.07 | 54.17 | 54.17 | -0.06% | 4,627 |
| Sep 3, 2026 | 53.42 | 54.78 | 53.10 | 54.20 | 54.20 | 1.46% | 11,276 |
| Sep 2, 2026 | 53.75 | 53.75 | 52.87 | 53.42 | 53.42 | 0.17% | 3,897 |
| Sep 1, 2026 | 53.65 | 53.65 | 52.85 | 53.33 | 53.33 | -0.97% | 5,358 |
| Aug 31, 2026 | 54.36 | 54.85 | 54.31 | 54.75 | 53.85 | 0.74% | 26,265 |
| Aug 28, 2026 | 54.39 | 54.95 | 53.95 | 54.35 | 53.46 | -0.09% | 5,610 |
| Aug 27, 2026 | 54.25 | 54.40 | 53.64 | 54.40 | 53.51 | 0.54% | 3,581 |
| Aug 26, 2026 | 54.20 | 54.25 | 53.80 | 54.11 | 53.22 | -0.18% | 9,334 |
| Aug 25, 2026 | 53.33 | 54.21 | 52.93 | 54.21 | 53.32 | 1.50% | 6,090 |
| Aug 24, 2026 | 52.98 | 53.70 | 52.67 | 53.41 | 52.53 | 0.75% | 11,410 |
| Aug 21, 2026 | 53.40 | 53.40 | 52.65 | 53.01 | 52.14 | 0.25% | 5,273 |
| Aug 20, 2026 | 53.42 | 53.42 | 52.65 | 52.88 | 52.01 | 0.11% | 3,085 |
| Aug 19, 2026 | 52.80 | 53.49 | 52.80 | 52.82 | 51.95 | 0.04% | 12,694 |
| Aug 18, 2026 | 53.87 | 53.87 | 52.25 | 52.80 | 51.93 | -1.66% | 8,949 |
| Aug 17, 2026 | 52.11 | 53.69 | 51.83 | 53.69 | 52.81 | 1.98% | 10,146 |
| Aug 14, 2026 | 52.97 | 52.97 | 52.03 | 52.65 | 51.78 | -0.27% | 13,630 |
| Aug 13, 2026 | 52.74 | 53.30 | 52.63 | 52.79 | 51.92 | -1.58% | 4,657 |
| Aug 12, 2026 | 53.34 | 53.99 | 52.56 | 53.64 | 52.76 | 0.54% | 15,252 |
| Aug 11, 2026 | 53.83 | 53.83 | 53.04 | 53.35 | 52.47 | -0.98% | 3,279 |
| Aug 10, 2026 | 54.42 | 54.43 | 53.66 | 53.88 | 52.99 | -0.99% | 5,792 |
| Aug 7, 2026 | 54.44 | 54.64 | 54.05 | 54.42 | 53.53 | -0.04% | 2,445 |
| Aug 6, 2026 | 54.65 | 54.84 | 54.05 | 54.44 | 53.55 | -0.38% | 3,381 |
| Aug 5, 2026 | 54.50 | 54.92 | 54.45 | 54.65 | 53.75 | -0.53% | 1,629 |
| Aug 4, 2026 | 56.25 | 56.25 | 54.45 | 54.94 | 54.04 | -1.72% | 6,304 |
| Aug 3, 2026 | 56.80 | 56.86 | 55.01 | 55.90 | 54.98 | -1.45% | 7,683 |
| Jul 31, 2026 | 58.34 | 58.34 | 56.86 | 57.59 | 55.79 | 1.37% | 11,295 |
| Jul 30, 2026 | 56.74 | 56.81 | 56.35 | 56.81 | 55.03 | 0.12% | 3,594 |
| Jul 29, 2026 | 56.65 | 56.85 | 56.35 | 56.74 | 54.96 | -0.11% | 6,497 |
| Jul 28, 2026 | 56.77 | 57.06 | 56.46 | 56.80 | 55.02 | 0.05% | 7,514 |
| Jul 27, 2026 | 57.00 | 57.32 | 56.53 | 56.77 | 54.99 | 0.60% | 3,215 |
| Jul 24, 2026 | 56.66 | 57.50 | 56.31 | 56.43 | 54.66 | -0.12% | 8,441 |
| Jul 23, 2026 | 57.20 | 57.20 | 56.20 | 56.50 | 54.73 | -0.23% | 8,184 |
| Jul 22, 2026 | 57.74 | 57.90 | 55.80 | 56.63 | 54.86 | -1.92% | 19,666 |
| Jul 21, 2026 | 58.70 | 58.70 | 57.50 | 57.74 | 55.93 | -0.16% | 4,523 |
| Jul 20, 2026 | 59.01 | 59.48 | 57.83 | 57.83 | 56.02 | -1.82% | 9,601 |
| Jul 17, 2026 | 58.00 | 58.90 | 57.98 | 58.90 | 57.06 | 1.24% | 5,501 |
| Jul 16, 2026 | 58.58 | 58.59 | 58.00 | 58.18 | 56.36 | 0.31% | 3,948 |
| Jul 15, 2026 | 58.90 | 58.90 | 58.00 | 58.00 | 56.18 | -0.79% | 3,721 |
| Jul 14, 2026 | 58.90 | 58.90 | 58.45 | 58.46 | 56.63 | -0.46% | 1,572 |
| Jul 13, 2026 | 59.27 | 60.00 | 58.38 | 58.73 | 56.89 | 0.09% | 5,301 |
| Jul 10, 2026 | 58.48 | 58.92 | 58.10 | 58.68 | 56.84 | 0.50% | 4,983 |
| Jul 9, 2026 | 59.00 | 59.00 | 57.79 | 58.39 | 56.56 | -0.05% | 9,918 |
| Jul 8, 2026 | 59.00 | 59.18 | 57.86 | 58.42 | 56.59 | -0.44% | 7,213 |
| Jul 7, 2026 | 58.89 | 59.59 | 58.51 | 58.68 | 56.84 | -0.29% | 10,174 |
| Jul 6, 2026 | 59.08 | 59.93 | 58.84 | 58.85 | 57.01 | -1.80% | 11,769 |
| Jul 3, 2026 | 60.78 | 60.82 | 59.93 | 59.93 | 58.05 | -0.50% | 2,714 |
| Jul 2, 2026 | 60.70 | 61.63 | 60.04 | 60.23 | 58.34 | -0.54% | 7,442 |
| Jul 1, 2026 | 60.67 | 61.13 | 58.82 | 60.56 | 58.66 | 2.28% | 10,589 |
| Jun 30, 2026 | 59.76 | 60.68 | 59.30 | 60.06 | 57.36 | 0.75% | 8,080 |