Kinea Hedge Fund Fundo De Investimento Imobiliario (BVMF:KNHF11)
Brazil · Delayed Price · Currency is BRL 90.23
+0.66 (0.74%)
Last updated: Sep 4, 2025, 5:06 PM GMT-3
BVMF:KNHF11 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 90.20 | 91.05 | 90.20 | 90.89 | - | 0.76% | 4,419 |
| Sep 5, 2025 | 90.23 | 90.68 | 89.98 | 90.20 | - | -0.03% | 28,755 |
| Sep 4, 2025 | 89.57 | 90.36 | 89.43 | 90.23 | - | 0.74% | 32,986 |
| Sep 3, 2025 | 89.42 | 89.85 | 89.21 | 89.57 | - | 0.43% | 29,094 |
| Sep 2, 2025 | 90.09 | 90.40 | 88.82 | 89.19 | - | -1.06% | 98,025 |
| Sep 1, 2025 | 91.49 | 91.49 | 89.59 | 90.15 | - | -1.56% | 53,090 |
| Aug 29, 2025 | 91.50 | 91.74 | 91.00 | 91.58 | - | 0.09% | 22,765 |
| Aug 28, 2025 | 90.50 | 91.50 | 90.21 | 91.50 | - | 1.19% | 24,020 |
| Aug 27, 2025 | 90.15 | 90.52 | 89.85 | 90.42 | - | 0.27% | 35,570 |
| Aug 26, 2025 | 89.89 | 90.69 | 89.50 | 90.18 | - | 0.32% | 27,113 |
| Aug 25, 2025 | 90.05 | 90.70 | 89.81 | 89.89 | - | -0.28% | 29,035 |
| Aug 22, 2025 | 89.85 | 90.15 | 89.76 | 90.14 | - | 0.22% | 48,571 |
| Aug 21, 2025 | 90.16 | 90.19 | 89.73 | 89.94 | - | -0.24% | 28,184 |
| Aug 20, 2025 | 90.49 | 90.50 | 90.07 | 90.16 | - | 0.01% | 22,649 |
| Aug 19, 2025 | 90.45 | 90.86 | 90.07 | 90.15 | - | -0.33% | 30,950 |
| Aug 18, 2025 | 90.80 | 91.64 | 90.22 | 90.45 | - | 0.10% | 50,837 |
| Aug 15, 2025 | 90.97 | 91.19 | 90.25 | 90.36 | - | 0.29% | 20,275 |
| Aug 14, 2025 | 90.46 | 91.75 | 90.01 | 90.10 | - | -0.39% | 35,487 |
| Aug 13, 2025 | 90.43 | 91.37 | 90.27 | 90.45 | - | 0.01% | 55,908 |
| Aug 12, 2025 | 90.55 | 90.74 | 90.25 | 90.44 | - | -0.12% | 14,834 |
| Aug 11, 2025 | 90.69 | 90.76 | 89.55 | 90.55 | - | -0.15% | 41,772 |
| Aug 8, 2025 | 90.20 | 90.76 | 89.45 | 90.69 | - | 1.21% | 49,401 |
| Aug 7, 2025 | 89.73 | 90.26 | 88.53 | 89.61 | - | 0.27% | 41,299 |
| Aug 6, 2025 | 89.22 | 90.01 | 88.96 | 89.37 | - | -0.21% | 34,124 |
| Aug 5, 2025 | 90.00 | 90.20 | 89.06 | 89.56 | - | -0.78% | 48,285 |
| Aug 4, 2025 | 89.26 | 91.20 | 89.26 | 90.26 | - | 1.53% | 79,470 |
| Aug 1, 2025 | 90.89 | 90.99 | 87.94 | 88.90 | - | -2.52% | 91,913 |
| Jul 31, 2025 | 90.56 | 91.43 | 90.56 | 91.20 | - | 0.75% | 29,001 |
| Jul 30, 2025 | 91.33 | 91.33 | 90.37 | 90.52 | - | -0.48% | 41,089 |
| Jul 29, 2025 | 90.67 | 91.45 | 90.66 | 90.96 | - | 0.18% | 50,294 |
| Jul 28, 2025 | 92.10 | 92.10 | 90.80 | 90.80 | - | -0.77% | 21,911 |
| Jul 25, 2025 | 91.80 | 91.80 | 90.80 | 91.50 | - | 0.28% | 23,225 |
| Jul 24, 2025 | 91.74 | 92.58 | 90.80 | 91.24 | - | -0.80% | 31,991 |
| Jul 23, 2025 | 91.77 | 92.65 | 91.70 | 91.98 | - | 0.23% | 28,823 |
| Jul 22, 2025 | 92.29 | 92.76 | 91.51 | 91.77 | - | -0.25% | 24,831 |
| Jul 21, 2025 | 93.01 | 93.03 | 91.77 | 92.00 | - | -1.08% | 40,925 |
| Jul 18, 2025 | 93.40 | 93.40 | 92.70 | 93.00 | - | 0.24% | 29,780 |
| Jul 17, 2025 | 93.49 | 93.49 | 92.61 | 92.78 | - | 0.03% | 18,757 |
| Jul 16, 2025 | 92.69 | 93.49 | 92.51 | 92.75 | - | 0.01% | 27,808 |
| Jul 15, 2025 | 93.01 | 93.49 | 92.63 | 92.74 | - | 0.25% | 18,469 |
| Jul 14, 2025 | 93.90 | 93.90 | 92.51 | 92.51 | - | -0.84% | 24,044 |
| Jul 11, 2025 | 92.65 | 93.49 | 92.25 | 93.29 | - | 0.84% | 32,405 |
| Jul 10, 2025 | 92.62 | 93.10 | 92.01 | 92.51 | - | -0.12% | 45,954 |
| Jul 9, 2025 | 92.86 | 93.70 | 92.50 | 92.62 | - | -0.18% | 37,511 |
| Jul 8, 2025 | 92.05 | 93.29 | 92.00 | 92.79 | - | 0.80% | 49,357 |
| Jul 7, 2025 | 91.71 | 93.50 | 91.71 | 92.05 | - | 0.49% | 53,586 |
| Jul 4, 2025 | 92.33 | 92.97 | 91.60 | 91.60 | - | -0.79% | 44,808 |
| Jul 3, 2025 | 93.29 | 93.29 | 92.17 | 92.33 | - | -1.10% | 34,357 |
| Jul 2, 2025 | 91.02 | 93.95 | 91.02 | 93.36 | - | 2.83% | 225,524 |
| Jul 1, 2025 | 93.48 | 93.48 | 90.57 | 90.79 | - | -3.39% | 60,024 |