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

Brazil · Delayed Price · Currency is BRL

106.68

+0.12 (0.11%)

Last updated: Jun 3, 2026, 1:18 PM GMT-3

BVMF:KNCR11 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	105.57	106.75	105.39	106.56	106.56	1.08%	239,843
Jun 1, 2026	106.11	106.19	105.06	105.42	105.42	-0.45%	285,535
May 29, 2026	106.68	107.39	106.30	107.00	105.90	0.14%	216,362
May 28, 2026	106.12	106.88	106.08	106.85	105.75	0.81%	193,441
May 27, 2026	105.31	106.27	105.10	105.99	104.90	0.67%	186,687
May 26, 2026	105.70	105.88	105.12	105.28	104.20	-0.16%	249,901
May 25, 2026	105.34	105.78	105.00	105.45	104.37	0.33%	212,783
May 22, 2026	105.91	105.91	104.80	105.10	104.02	-0.63%	268,537
May 21, 2026	105.67	105.87	104.99	105.77	104.68	0.26%	152,931
May 20, 2026	104.25	105.80	104.00	105.50	104.42	1.28%	317,677
May 19, 2026	105.00	105.18	103.98	104.17	103.10	-0.47%	224,877
May 18, 2026	106.48	106.48	104.42	104.66	103.58	-1.36%	368,562
May 15, 2026	105.80	106.10	105.29	106.10	105.01	0.43%	182,004
May 14, 2026	104.58	107.36	104.30	105.65	104.56	1.21%	247,867
May 13, 2026	105.70	105.85	104.10	104.39	103.32	-1.10%	239,596
May 12, 2026	105.60	105.99	105.36	105.55	104.46	0.29%	175,199
May 11, 2026	107.10	107.20	105.07	105.25	104.17	-1.41%	290,599
May 8, 2026	106.49	106.90	106.39	106.75	105.65	0.48%	208,909
May 7, 2026	106.17	106.77	106.08	106.24	105.15	0.19%	181,346
May 6, 2026	105.38	106.14	105.00	106.04	104.95	1.01%	249,611
May 5, 2026	105.98	106.00	104.90	104.98	103.90	-0.91%	243,362
May 4, 2026	106.48	106.48	105.66	105.94	104.85	0.43%	282,204
Apr 30, 2026	106.70	106.88	106.49	106.59	104.41	-0.36%	185,192
Apr 29, 2026	106.82	107.00	106.38	106.98	104.79	-0.02%	152,039
Apr 28, 2026	106.79	107.00	106.49	107.00	104.81	0.34%	158,232
Apr 27, 2026	107.29	107.35	106.64	106.64	104.45	-0.48%	208,213
Apr 24, 2026	106.78	107.20	106.50	107.15	104.95	0.44%	171,002
Apr 23, 2026	106.99	107.00	106.55	106.68	104.49	-0.28%	117,216
Apr 22, 2026	107.15	107.15	106.73	106.98	104.79	-0.14%	155,311
Apr 20, 2026	106.64	107.13	106.42	107.13	104.93	0.61%	198,937
Apr 17, 2026	106.63	106.80	106.32	106.48	104.30	0.12%	149,847
Apr 16, 2026	106.51	106.56	106.15	106.35	104.17	-0.05%	141,521
Apr 15, 2026	106.48	106.61	106.18	106.40	104.22	0.14%	154,537
Apr 14, 2026	106.54	106.65	106.01	106.25	104.07	-	160,927
Apr 13, 2026	106.24	106.41	105.77	106.25	104.07	0.25%	157,158
Apr 10, 2026	105.79	106.00	105.58	105.99	103.82	0.27%	150,670
Apr 9, 2026	105.75	105.75	105.14	105.70	103.53	0.21%	125,120
Apr 8, 2026	105.67	105.73	105.48	105.48	103.32	-0.18%	123,673
Apr 7, 2026	105.59	105.67	105.31	105.67	103.50	0.18%	128,782
Apr 6, 2026	105.40	105.73	105.11	105.48	103.32	0.38%	139,105
Apr 2, 2026	105.20	105.46	104.65	105.08	102.93	-0.04%	173,832
Apr 1, 2026	104.89	105.40	104.71	105.12	102.97	0.25%	212,214
Mar 31, 2026	105.87	106.23	105.71	106.01	102.71	0.28%	157,259
Mar 30, 2026	105.61	105.90	105.57	105.71	102.42	0.09%	198,003
Mar 27, 2026	105.12	105.76	105.10	105.61	102.32	0.62%	200,222
Mar 26, 2026	105.11	105.30	104.80	104.96	101.69	-	181,832
Mar 25, 2026	105.75	105.80	104.80	104.96	101.69	-0.62%	213,050
Mar 24, 2026	105.84	105.85	105.52	105.62	102.33	-0.12%	97,524
Mar 23, 2026	105.45	105.90	105.36	105.75	102.46	0.25%	223,056
Mar 20, 2026	105.40	105.65	105.03	105.49	102.21	0.09%	413,244