Skip to main content
logo
Kinea Credito Agro Fiagro-Imobiliario (BVMF:KNCA11)
Brazil flag Brazil · Delayed Price · Currency is BRL
95.08
-0.55 (-0.58%)
Last updated: Mar 17, 2026, 4:25 PM GMT-3

BVMF:KNCA11 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 16, 202695.1595.6394.8195.6395.630.56%33,701
Mar 13, 202696.0096.1693.6595.1095.10-0.26%45,577
Mar 12, 202696.1996.2195.2295.3595.35-0.20%29,797
Mar 11, 202696.3096.3995.2095.5495.54-0.51%37,021
Mar 10, 202695.8996.5595.7596.0396.030.14%30,302
Mar 9, 202696.3096.5995.7695.9095.90-0.42%29,441
Mar 6, 202695.7896.3095.5396.3096.300.53%41,537
Mar 5, 202695.8495.8495.2795.7995.79-0.06%32,006
Mar 4, 202696.1396.4494.8595.8595.85-0.29%63,224
Mar 3, 202697.2597.3095.8596.1396.13-0.90%43,198
Mar 2, 202697.7997.7996.4597.0097.00-1.86%52,982
Feb 27, 202698.7199.2698.1798.8497.840.26%74,848
Feb 26, 202698.3598.7198.0198.5897.580.23%32,852
Feb 25, 202697.4998.3597.1498.3597.350.88%38,935
Feb 24, 202697.1497.9297.1497.4996.500.36%44,847
Feb 23, 202696.7197.4196.6097.1496.16-0.11%33,849
Feb 20, 202697.7397.7396.5797.2596.270.07%51,890
Feb 19, 202697.0397.2496.5197.1896.200.72%30,530
Feb 18, 202696.2097.1196.1196.4995.510.41%36,726
Feb 13, 202696.2596.7595.9696.1095.13-0.16%36,759
Feb 12, 202697.3197.3596.2496.2595.28-0.40%33,155
Feb 11, 202697.4997.7796.6096.6495.66-0.78%37,644
Feb 10, 202697.3097.4096.9197.4096.410.10%37,724
Feb 9, 202697.7898.0396.8097.3096.32-0.28%37,269
Feb 6, 202698.4998.4997.2297.5796.58-0.05%30,477
Feb 5, 202697.8198.0797.2097.6296.63-0.19%30,801
Feb 4, 202698.1398.8497.3197.8196.82-0.33%37,970
Feb 3, 202698.0998.8797.8298.1397.140.04%31,321
Feb 2, 202698.9198.9197.4498.0997.10-2.00%36,965
Jan 30, 202699.19100.4999.12100.0997.990.91%37,822
Jan 29, 202698.5099.1998.1199.1997.110.70%36,917
Jan 28, 202698.1098.5097.5098.5096.430.54%27,681
Jan 27, 202698.2198.4897.3097.9795.91-0.13%45,557
Jan 26, 202697.9998.1097.6098.1096.040.48%43,173
Jan 23, 202697.3097.8097.0097.6395.580.55%43,084
Jan 22, 202697.9997.9997.0397.1095.06-0.23%40,392
Jan 21, 202697.9598.2097.0097.3295.28-0.55%55,366
Jan 20, 202697.6298.1296.9097.8695.810.58%20,260
Jan 19, 202697.1597.5596.8097.3095.260.15%39,751
Jan 16, 202697.4197.4196.5097.1595.110.59%23,854
Jan 15, 202697.0097.4896.3196.5894.55-0.37%43,716
Jan 14, 202697.3897.4096.8596.9494.900.05%26,764
Jan 13, 202697.4397.4396.0296.8994.860.25%25,556
Jan 12, 202696.5096.8895.8296.6594.620.46%42,190
Jan 9, 202696.8496.9596.0396.2194.19-0.56%35,068
Jan 8, 202697.3097.6096.4096.7594.72-0.57%25,814
Jan 7, 202697.2197.6296.7097.3095.260.44%38,721
Jan 6, 202696.3997.3096.0996.8794.840.50%37,035
Jan 5, 202696.9096.9095.5096.3994.37-0.11%28,397
Jan 2, 202697.3797.3796.1196.5094.47-0.91%41,135