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

Brazil · Delayed Price · Currency is BRL

107.13

+0.65 (0.61%)

Last updated: Apr 20, 2026, 5:00 PM GMT-3

BVMF:KNCR11 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 20, 2026	106.64	107.13	106.42	107.13	107.13	0.61%	200,137
Apr 17, 2026	106.63	106.80	106.32	106.48	106.48	0.12%	149,847
Apr 16, 2026	106.51	106.56	106.15	106.35	106.35	-0.05%	142,534
Apr 15, 2026	106.48	106.61	106.18	106.40	106.40	0.14%	154,537
Apr 14, 2026	106.54	106.65	106.01	106.25	106.25	-	160,927
Apr 13, 2026	106.24	106.41	105.77	106.25	106.25	0.25%	166,023
Apr 10, 2026	105.79	106.00	105.58	105.99	105.99	0.27%	150,670
Apr 9, 2026	105.75	105.75	105.14	105.70	105.70	0.21%	125,120
Apr 8, 2026	105.67	105.73	105.48	105.48	105.48	-0.18%	124,772
Apr 7, 2026	105.59	105.67	105.31	105.67	105.67	0.18%	129,622
Apr 6, 2026	105.40	105.73	105.11	105.48	105.48	0.38%	140,389
Apr 2, 2026	105.20	105.46	104.65	105.08	105.08	-0.04%	173,832
Apr 1, 2026	104.89	105.40	104.71	105.12	105.12	-0.84%	212,214
Mar 31, 2026	105.87	106.23	105.71	106.01	104.86	0.28%	157,259
Mar 30, 2026	105.61	105.90	105.57	105.71	104.56	0.09%	198,003
Mar 27, 2026	105.12	105.76	105.10	105.61	104.46	0.62%	200,222
Mar 26, 2026	105.11	105.30	104.80	104.96	103.82	-	181,832
Mar 25, 2026	105.75	105.80	104.80	104.96	103.82	-0.62%	213,050
Mar 24, 2026	105.84	105.85	105.52	105.62	104.47	-0.12%	97,524
Mar 23, 2026	105.45	105.90	105.36	105.75	104.60	0.25%	223,056
Mar 20, 2026	105.40	105.65	105.03	105.49	104.35	0.09%	413,244
Mar 19, 2026	105.20	105.50	105.03	105.39	104.25	0.34%	143,615
Mar 18, 2026	105.05	105.38	105.02	105.03	103.89	0.02%	141,317
Mar 17, 2026	105.09	105.22	104.91	105.01	103.87	-0.17%	173,868
Mar 16, 2026	105.27	105.30	104.75	105.19	104.05	-0.10%	206,052
Mar 13, 2026	104.80	105.59	104.60	105.30	104.16	0.57%	230,438
Mar 12, 2026	104.50	104.85	104.24	104.70	103.56	0.29%	201,253
Mar 11, 2026	104.27	104.47	104.11	104.40	103.27	0.12%	190,434
Mar 10, 2026	104.78	104.85	103.92	104.27	103.14	-0.38%	290,528
Mar 9, 2026	105.55	105.74	104.53	104.67	103.53	-0.80%	407,266
Mar 6, 2026	106.09	106.13	105.51	105.51	104.37	-0.51%	198,179
Mar 5, 2026	106.12	106.25	105.87	106.05	104.90	0.14%	136,990
Mar 4, 2026	105.90	106.33	105.71	105.90	104.75	0.22%	168,972
Mar 3, 2026	106.44	106.53	105.52	105.67	104.52	-0.69%	284,470
Mar 2, 2026	106.39	106.50	105.82	106.40	105.25	-0.92%	221,777
Feb 27, 2026	106.78	107.49	106.76	107.39	105.24	0.66%	202,435
Feb 26, 2026	106.79	106.92	106.39	106.69	104.55	-0.23%	193,310
Feb 25, 2026	106.35	106.94	106.09	106.94	104.79	0.78%	155,080
Feb 24, 2026	106.22	106.37	106.00	106.11	103.98	0.03%	184,985
Feb 23, 2026	106.56	106.61	106.00	106.08	103.95	-0.15%	218,198
Feb 20, 2026	106.29	106.41	106.08	106.24	104.11	0.21%	238,739
Feb 19, 2026	106.39	106.39	106.02	106.02	103.89	0.02%	168,718
Feb 18, 2026	106.10	106.38	105.91	106.00	103.87	-0.09%	185,005
Feb 13, 2026	105.83	106.39	105.67	106.10	103.97	0.49%	187,770
Feb 12, 2026	105.53	105.79	105.40	105.58	103.46	0.27%	176,272
Feb 11, 2026	105.34	105.53	105.20	105.30	103.19	0.25%	147,354
Feb 10, 2026	105.51	105.63	105.00	105.04	102.93	-0.33%	145,934
Feb 9, 2026	105.70	105.70	105.25	105.39	103.28	-0.18%	194,162
Feb 6, 2026	105.54	105.64	105.04	105.58	103.46	0.15%	175,156
Feb 5, 2026	105.60	105.62	105.16	105.42	103.31	0.11%	152,785