Kinea Indices Precos Fundo Investimento Imobiliario - FII (BVMF:KNIP11)
Brazil · Delayed Price · Currency is BRL 87.73
+0.78 (0.90%)
At close: Aug 15, 2025, 4:55 PM GMT-3
BVMF:KNIP11 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 86.75 | 87.10 | 86.51 | 86.70 | - | -0.06% | 121,198 |
| Aug 21, 2025 | 86.53 | 87.14 | 86.50 | 86.75 | - | 0.35% | 76,727 |
| Aug 20, 2025 | 87.58 | 87.69 | 86.45 | 86.45 | - | -1.29% | 80,193 |
| Aug 19, 2025 | 87.75 | 87.75 | 87.10 | 87.58 | - | 0.09% | 57,447 |
| Aug 18, 2025 | 87.10 | 87.74 | 87.10 | 87.50 | - | -0.26% | 71,467 |
| Aug 15, 2025 | 86.95 | 87.75 | 86.62 | 87.73 | - | 0.90% | 125,944 |
| Aug 14, 2025 | 86.54 | 87.00 | 86.02 | 86.95 | - | 0.30% | 75,927 |
| Aug 13, 2025 | 86.34 | 86.83 | 86.10 | 86.69 | - | 0.55% | 101,728 |
| Aug 12, 2025 | 87.00 | 87.77 | 86.22 | 86.22 | - | -0.90% | 152,608 |
| Aug 11, 2025 | 86.30 | 87.39 | 86.14 | 87.00 | - | 0.81% | 78,871 |
| Aug 8, 2025 | 86.20 | 86.70 | 85.86 | 86.30 | - | 0.22% | 64,104 |
| Aug 7, 2025 | 85.95 | 86.50 | 85.82 | 86.11 | - | 0.13% | 64,471 |
| Aug 6, 2025 | 86.55 | 86.83 | 85.87 | 86.00 | - | -1.13% | 80,580 |
| Aug 5, 2025 | 85.86 | 87.37 | 85.86 | 86.98 | - | 1.49% | 169,404 |
| Aug 4, 2025 | 86.18 | 86.70 | 85.50 | 85.70 | - | -0.45% | 105,326 |
| Aug 1, 2025 | 86.51 | 87.04 | 85.93 | 86.09 | - | -1.78% | 149,359 |
| Jul 31, 2025 | 87.00 | 87.71 | 86.50 | 87.65 | - | 0.87% | 83,246 |
| Jul 30, 2025 | 86.20 | 86.89 | 86.11 | 86.89 | - | 0.68% | 62,917 |
| Jul 29, 2025 | 86.79 | 86.97 | 86.14 | 86.30 | - | -0.07% | 72,783 |
| Jul 28, 2025 | 87.17 | 87.20 | 86.30 | 86.36 | - | -1.16% | 97,186 |
| Jul 25, 2025 | 87.88 | 88.00 | 87.08 | 87.37 | - | -0.40% | 59,088 |
| Jul 24, 2025 | 87.37 | 87.72 | 87.11 | 87.72 | - | 0.63% | 71,173 |
| Jul 23, 2025 | 87.55 | 87.74 | 87.03 | 87.17 | - | -0.60% | 83,558 |
| Jul 22, 2025 | 88.19 | 88.19 | 87.51 | 87.70 | - | -0.43% | 63,376 |
| Jul 21, 2025 | 88.00 | 88.33 | 87.93 | 88.08 | - | 0.16% | 42,566 |
| Jul 18, 2025 | 88.50 | 88.57 | 87.70 | 87.94 | - | -0.63% | 61,468 |
| Jul 17, 2025 | 88.00 | 88.50 | 87.80 | 88.50 | - | 1.11% | 46,279 |
| Jul 16, 2025 | 88.35 | 88.35 | 87.50 | 87.53 | - | -0.93% | 65,079 |
| Jul 15, 2025 | 88.15 | 88.46 | 87.72 | 88.35 | - | 0.23% | 70,991 |
| Jul 14, 2025 | 88.23 | 88.55 | 87.96 | 88.15 | - | -0.08% | 54,640 |
| Jul 11, 2025 | 88.21 | 88.57 | 87.52 | 88.22 | - | 0.19% | 64,159 |
| Jul 10, 2025 | 88.48 | 88.48 | 87.64 | 88.05 | - | -0.53% | 85,803 |
| Jul 9, 2025 | 88.55 | 88.87 | 88.41 | 88.52 | - | -0.03% | 43,332 |
| Jul 8, 2025 | 88.80 | 89.38 | 88.41 | 88.55 | - | -0.27% | 81,318 |
| Jul 7, 2025 | 89.51 | 89.56 | 88.60 | 88.79 | - | -0.58% | 62,284 |
| Jul 4, 2025 | 89.79 | 89.80 | 89.31 | 89.31 | - | -0.47% | 29,289 |
| Jul 3, 2025 | 89.02 | 90.01 | 89.02 | 89.73 | - | 0.70% | 42,870 |
| Jul 2, 2025 | 89.42 | 89.62 | 89.03 | 89.11 | - | -0.45% | 35,280 |
| Jul 1, 2025 | 90.18 | 90.18 | 88.02 | 89.51 | - | -1.63% | 69,404 |
| Jun 30, 2025 | 91.15 | 91.18 | 90.50 | 90.99 | - | -0.18% | 71,921 |
| Jun 27, 2025 | 90.55 | 91.20 | 90.22 | 91.15 | - | 0.67% | 76,039 |
| Jun 26, 2025 | 90.60 | 90.64 | 90.11 | 90.54 | - | -0.11% | 51,999 |
| Jun 25, 2025 | 90.09 | 90.91 | 89.90 | 90.64 | - | 0.61% | 94,271 |
| Jun 24, 2025 | 89.95 | 90.46 | 88.45 | 90.09 | - | -0.11% | 102,650 |
| Jun 23, 2025 | 90.20 | 90.57 | 90.04 | 90.19 | - | -0.01% | 46,414 |
| Jun 20, 2025 | 90.67 | 90.76 | 90.15 | 90.20 | - | -0.53% | 53,122 |
| Jun 18, 2025 | 90.88 | 90.93 | 90.00 | 90.68 | - | 0.10% | 88,700 |
| Jun 17, 2025 | 90.49 | 90.59 | 90.13 | 90.59 | - | 0.09% | 39,108 |
| Jun 16, 2025 | 90.07 | 90.60 | 90.07 | 90.51 | - | 0.23% | 39,802 |
| Jun 13, 2025 | 90.03 | 90.30 | 89.80 | 90.30 | - | 0.30% | 47,083 |