Kinea Rendimentos Imobiliários Fundo de Investimento Imobiliário - FII (BVMF:KNCR11)

Brazil · Delayed Price · Currency is BRL

106.14

+0.43 (0.41%)

Last updated: Mar 31, 2026, 4:11 PM GMT-3

BVMF:KNCR11 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 30, 2026	105.61	105.90	105.57	105.71	105.71	0.09%	199,821
Mar 27, 2026	105.12	105.76	105.10	105.61	105.61	0.62%	200,222
Mar 26, 2026	105.11	105.30	104.80	104.96	104.96	-	189,713
Mar 25, 2026	105.75	105.80	104.80	104.96	104.96	-0.62%	218,117
Mar 24, 2026	105.84	105.85	105.52	105.62	105.62	-0.12%	97,524
Mar 23, 2026	105.45	105.90	105.36	105.75	105.75	0.25%	223,056
Mar 20, 2026	105.40	105.65	105.03	105.49	105.49	0.09%	413,244
Mar 19, 2026	105.20	105.50	105.03	105.39	105.39	0.34%	143,615
Mar 18, 2026	105.05	105.38	105.02	105.03	105.03	0.02%	141,317
Mar 17, 2026	105.09	105.22	104.91	105.01	105.01	-0.17%	173,868
Mar 16, 2026	105.27	105.30	104.75	105.19	105.19	-0.10%	206,052
Mar 13, 2026	104.80	105.59	104.60	105.30	105.30	0.57%	230,438
Mar 12, 2026	104.50	104.85	104.24	104.70	104.70	0.29%	201,253
Mar 11, 2026	104.27	104.47	104.11	104.40	104.40	0.12%	193,909
Mar 10, 2026	104.78	104.85	103.92	104.27	104.27	-0.38%	291,683
Mar 9, 2026	105.55	105.74	104.53	104.67	104.67	-0.80%	407,266
Mar 6, 2026	106.09	106.13	105.51	105.51	105.51	-0.51%	198,179
Mar 5, 2026	106.12	106.25	105.87	106.05	106.05	0.14%	136,990
Mar 4, 2026	105.90	106.33	105.71	105.90	105.90	0.22%	168,972
Mar 3, 2026	106.44	106.53	105.52	105.67	105.67	-0.69%	284,470
Mar 2, 2026	106.39	106.50	105.82	106.40	106.40	-0.92%	221,777
Feb 27, 2026	106.78	107.49	106.76	107.39	106.39	0.66%	202,435
Feb 26, 2026	106.79	106.92	106.39	106.69	105.70	-0.23%	193,310
Feb 25, 2026	106.35	106.94	106.09	106.94	105.94	0.78%	155,080
Feb 24, 2026	106.22	106.37	106.00	106.11	105.12	0.03%	184,985
Feb 23, 2026	106.56	106.61	106.00	106.08	105.09	-0.15%	218,198
Feb 20, 2026	106.29	106.41	106.08	106.24	105.25	0.21%	238,739
Feb 19, 2026	106.39	106.39	106.02	106.02	105.03	0.02%	168,718
Feb 18, 2026	106.10	106.38	105.91	106.00	105.01	-0.09%	185,005
Feb 13, 2026	105.83	106.39	105.67	106.10	105.11	0.49%	187,770
Feb 12, 2026	105.53	105.79	105.40	105.58	104.60	0.27%	176,272
Feb 11, 2026	105.34	105.53	105.20	105.30	104.32	0.25%	147,354
Feb 10, 2026	105.51	105.63	105.00	105.04	104.06	-0.33%	145,934
Feb 9, 2026	105.70	105.70	105.25	105.39	104.41	-0.18%	194,162
Feb 6, 2026	105.54	105.64	105.04	105.58	104.60	0.15%	175,156
Feb 5, 2026	105.60	105.62	105.16	105.42	104.44	0.11%	152,785
Feb 4, 2026	105.63	105.84	105.30	105.30	104.32	-0.37%	161,192
Feb 3, 2026	106.08	106.08	105.45	105.69	104.71	-0.38%	286,684
Feb 2, 2026	105.94	106.17	105.55	106.09	105.10	-0.80%	292,594
Jan 30, 2026	107.00	107.14	106.71	106.95	104.77	0.19%	199,190
Jan 29, 2026	106.75	106.94	106.35	106.75	104.57	-	175,448
Jan 28, 2026	106.69	106.90	106.40	106.75	104.57	0.39%	173,072
Jan 27, 2026	106.79	106.88	106.31	106.33	104.16	-0.07%	218,085
Jan 26, 2026	106.45	106.91	106.20	106.40	104.23	0.08%	223,999
Jan 23, 2026	106.29	106.46	106.00	106.31	104.14	0.33%	196,371
Jan 22, 2026	106.30	106.40	105.85	105.96	103.80	0.06%	232,231
Jan 21, 2026	106.46	106.66	105.90	105.90	103.74	-0.40%	191,459
Jan 20, 2026	106.43	106.44	105.53	106.33	104.16	0.05%	162,247
Jan 19, 2026	105.98	106.28	105.80	106.28	104.11	0.63%	182,560
Jan 16, 2026	105.63	105.99	105.47	105.61	103.45	0.22%	166,918