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

Brazil · Delayed Price · Currency is BRL

104.39

-1.16 (-1.10%)

At close: May 13, 2026

BVMF:KNCR11 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 13, 2026	105.70	105.85	104.10	104.39	104.39	-1.10%	239,596
May 12, 2026	105.60	105.99	105.36	105.55	105.55	0.29%	175,199
May 11, 2026	107.10	107.20	105.07	105.25	105.25	-1.41%	290,599
May 8, 2026	106.49	106.90	106.39	106.75	106.75	0.48%	208,909
May 7, 2026	106.17	106.77	106.08	106.24	106.24	0.19%	181,346
May 6, 2026	105.38	106.14	105.00	106.04	106.04	1.01%	250,236
May 5, 2026	105.98	106.00	104.90	104.98	104.98	-0.91%	243,362
May 4, 2026	106.48	106.48	105.66	105.94	105.94	-0.61%	282,204
Apr 30, 2026	106.70	106.88	106.49	106.59	105.49	-0.36%	185,192
Apr 29, 2026	106.82	107.00	106.38	106.98	105.88	-0.02%	152,039
Apr 28, 2026	106.79	107.00	106.49	107.00	105.90	0.34%	158,232
Apr 27, 2026	107.29	107.35	106.64	106.64	105.54	-0.48%	208,213
Apr 24, 2026	106.78	107.20	106.50	107.15	106.04	0.44%	171,002
Apr 23, 2026	106.99	107.00	106.55	106.68	105.58	-0.28%	117,216
Apr 22, 2026	107.15	107.15	106.73	106.98	105.88	-0.14%	155,311
Apr 20, 2026	106.64	107.13	106.42	107.13	106.02	0.61%	198,937
Apr 17, 2026	106.63	106.80	106.32	106.48	105.38	0.12%	149,847
Apr 16, 2026	106.51	106.56	106.15	106.35	105.25	-0.05%	141,521
Apr 15, 2026	106.48	106.61	106.18	106.40	105.30	0.14%	154,537
Apr 14, 2026	106.54	106.65	106.01	106.25	105.15	-	160,927
Apr 13, 2026	106.24	106.41	105.77	106.25	105.15	0.25%	157,158
Apr 10, 2026	105.79	106.00	105.58	105.99	104.90	0.27%	150,670
Apr 9, 2026	105.75	105.75	105.14	105.70	104.61	0.21%	125,120
Apr 8, 2026	105.67	105.73	105.48	105.48	104.39	-0.18%	123,673
Apr 7, 2026	105.59	105.67	105.31	105.67	104.58	0.18%	128,782
Apr 6, 2026	105.40	105.73	105.11	105.48	104.39	0.38%	139,105
Apr 2, 2026	105.20	105.46	104.65	105.08	104.00	-0.04%	173,832
Apr 1, 2026	104.89	105.40	104.71	105.12	104.04	-0.84%	212,214
Mar 31, 2026	105.87	106.23	105.71	106.01	103.78	0.28%	157,259
Mar 30, 2026	105.61	105.90	105.57	105.71	103.48	0.09%	198,003
Mar 27, 2026	105.12	105.76	105.10	105.61	103.39	0.62%	200,222
Mar 26, 2026	105.11	105.30	104.80	104.96	102.75	-	181,832
Mar 25, 2026	105.75	105.80	104.80	104.96	102.75	-0.62%	213,050
Mar 24, 2026	105.84	105.85	105.52	105.62	103.40	-0.12%	97,524
Mar 23, 2026	105.45	105.90	105.36	105.75	103.52	0.25%	223,056
Mar 20, 2026	105.40	105.65	105.03	105.49	103.27	0.09%	413,244
Mar 19, 2026	105.20	105.50	105.03	105.39	103.17	0.34%	143,615
Mar 18, 2026	105.05	105.38	105.02	105.03	102.82	0.02%	141,317
Mar 17, 2026	105.09	105.22	104.91	105.01	102.80	-0.17%	173,868
Mar 16, 2026	105.27	105.30	104.75	105.19	102.98	-0.10%	206,052
Mar 13, 2026	104.80	105.59	104.60	105.30	103.08	0.57%	230,438
Mar 12, 2026	104.50	104.85	104.24	104.70	102.50	0.29%	201,253
Mar 11, 2026	104.27	104.47	104.11	104.40	102.20	0.12%	190,434
Mar 10, 2026	104.78	104.85	103.92	104.27	102.07	-0.38%	290,528
Mar 9, 2026	105.55	105.74	104.53	104.67	102.47	-0.80%	407,266
Mar 6, 2026	106.09	106.13	105.51	105.51	103.29	-0.51%	198,179
Mar 5, 2026	106.12	106.25	105.87	106.05	103.82	0.14%	136,990
Mar 4, 2026	105.90	106.33	105.71	105.90	103.67	0.22%	168,972
Mar 3, 2026	106.44	106.53	105.52	105.67	103.45	-0.69%	284,470
Mar 2, 2026	106.39	106.50	105.82	106.40	104.16	-0.92%	221,777