Kinea Rendimentos Imobiliários Fundo de Investimento Imobiliário - FII (BVMF:KNCR11)
Brazil · Delayed Price · Currency is BRL 103.92
-0.42 (-0.40%)
Last updated: Aug 19, 2025
BVMF:KNCR11 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2025 | 103.86 | 104.20 | 103.00 | 103.21 | - | -0.48% | 104,395 |
| Aug 19, 2025 | 104.34 | 104.48 | 103.62 | 103.71 | - | -0.60% | 97,739 |
| Aug 18, 2025 | 104.35 | 104.75 | 104.02 | 104.34 | - | 0.04% | 134,915 |
| Aug 15, 2025 | 104.14 | 104.35 | 103.95 | 104.30 | - | 0.43% | 89,334 |
| Aug 14, 2025 | 103.50 | 104.19 | 103.02 | 103.85 | - | 0.41% | 91,172 |
| Aug 13, 2025 | 102.68 | 103.45 | 102.65 | 103.43 | - | 1.00% | 124,838 |
| Aug 12, 2025 | 103.31 | 103.68 | 102.25 | 102.41 | - | -0.85% | 168,326 |
| Aug 11, 2025 | 103.50 | 103.79 | 102.79 | 103.29 | - | - | 91,622 |
| Aug 8, 2025 | 102.90 | 103.79 | 102.41 | 103.29 | - | 0.57% | 111,390 |
| Aug 7, 2025 | 102.40 | 102.70 | 102.15 | 102.70 | - | 0.49% | 90,545 |
| Aug 6, 2025 | 102.49 | 102.66 | 101.79 | 102.20 | - | -0.11% | 114,778 |
| Aug 5, 2025 | 102.54 | 102.88 | 102.04 | 102.31 | - | 0.05% | 107,066 |
| Aug 4, 2025 | 103.26 | 103.60 | 102.03 | 102.26 | - | -0.71% | 203,440 |
| Aug 1, 2025 | 104.49 | 104.49 | 102.70 | 102.99 | - | -1.90% | 144,799 |
| Jul 31, 2025 | 104.59 | 104.99 | 104.50 | 104.99 | - | 0.15% | 118,223 |
| Jul 30, 2025 | 104.54 | 104.83 | 103.96 | 104.83 | - | 0.78% | 81,817 |
| Jul 29, 2025 | 104.27 | 104.58 | 103.62 | 104.02 | - | -0.24% | 93,731 |
| Jul 28, 2025 | 104.40 | 104.70 | 103.53 | 104.27 | - | -0.03% | 123,456 |
| Jul 25, 2025 | 104.12 | 104.49 | 103.80 | 104.30 | - | 0.31% | 76,833 |
| Jul 24, 2025 | 103.88 | 104.28 | 103.80 | 103.98 | - | 0.18% | 91,175 |
| Jul 23, 2025 | 104.00 | 104.12 | 103.45 | 103.79 | - | 0.02% | 93,759 |
| Jul 22, 2025 | 103.90 | 104.15 | 103.48 | 103.77 | - | 0.28% | 98,058 |
| Jul 21, 2025 | 104.00 | 104.22 | 103.30 | 103.48 | - | -0.75% | 104,596 |
| Jul 18, 2025 | 103.95 | 104.26 | 103.78 | 104.26 | - | 0.54% | 69,723 |
| Jul 17, 2025 | 103.84 | 104.28 | 103.52 | 103.70 | - | 0.01% | 102,218 |
| Jul 16, 2025 | 103.90 | 104.00 | 103.26 | 103.69 | - | -0.14% | 109,468 |
| Jul 15, 2025 | 103.70 | 104.00 | 103.40 | 103.84 | - | 0.43% | 92,361 |
| Jul 14, 2025 | 103.81 | 104.00 | 103.33 | 103.40 | - | 0.07% | 126,165 |
| Jul 11, 2025 | 103.43 | 104.02 | 103.22 | 103.33 | - | 0.12% | 123,975 |
| Jul 10, 2025 | 103.94 | 104.42 | 103.15 | 103.21 | - | -0.57% | 130,262 |
| Jul 9, 2025 | 105.00 | 105.03 | 103.80 | 103.80 | - | -0.70% | 102,241 |
| Jul 8, 2025 | 105.37 | 105.37 | 104.41 | 104.53 | - | -0.36% | 86,177 |
| Jul 7, 2025 | 104.95 | 105.69 | 104.75 | 104.91 | - | -0.04% | 97,305 |
| Jul 4, 2025 | 104.30 | 104.99 | 104.00 | 104.95 | - | 0.89% | 97,487 |
| Jul 3, 2025 | 104.15 | 104.49 | 103.65 | 104.02 | - | -0.12% | 82,067 |
| Jul 2, 2025 | 104.00 | 104.48 | 103.50 | 104.15 | - | 0.34% | 106,402 |
| Jul 1, 2025 | 104.30 | 104.70 | 103.58 | 103.80 | - | -1.33% | 167,614 |
| Jun 30, 2025 | 105.57 | 106.24 | 105.02 | 105.20 | - | -0.53% | 156,266 |
| Jun 27, 2025 | 104.58 | 105.92 | 104.30 | 105.76 | - | 1.44% | 116,675 |
| Jun 26, 2025 | 104.30 | 104.77 | 104.00 | 104.26 | - | -0.23% | 86,871 |
| Jun 25, 2025 | 104.26 | 104.50 | 103.97 | 104.50 | - | 0.38% | 80,722 |
| Jun 24, 2025 | 104.27 | 104.27 | 103.74 | 104.10 | - | -0.14% | 81,002 |
| Jun 23, 2025 | 104.24 | 104.45 | 103.99 | 104.25 | - | -0.03% | 87,949 |
| Jun 20, 2025 | 104.18 | 104.28 | 103.20 | 104.28 | - | 0.15% | 374,826 |
| Jun 18, 2025 | 103.48 | 104.31 | 103.40 | 104.12 | - | -0.07% | 73,741 |
| Jun 17, 2025 | 103.48 | 104.31 | 103.40 | 104.19 | - | 0.72% | 99,665 |
| Jun 16, 2025 | 103.04 | 103.70 | 102.96 | 103.45 | - | 0.73% | 86,857 |
| Jun 13, 2025 | 102.50 | 103.15 | 102.35 | 102.70 | - | 0.46% | 97,779 |
| Jun 12, 2025 | 102.65 | 102.99 | 101.86 | 102.23 | - | -0.41% | 95,570 |
| Jun 11, 2025 | 103.30 | 103.30 | 102.33 | 102.65 | - | -0.34% | 109,976 |