Kinea II Real Estate Equity Fundo de Investimento Imobiliário (BVMF:KNRE11)
Brazil · Delayed Price · Currency is BRL 0.3200
-0.0100 (-3.03%)
At close: Sep 5, 2025
BVMF:KNRE11 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 0.30 | 0.31 | 0.30 | 0.30 | - | - | 3,009 |
| Sep 9, 2025 | 0.32 | 0.33 | 0.30 | 0.30 | - | -9.09% | 684 |
| Sep 8, 2025 | 0.33 | 0.33 | 0.32 | 0.33 | - | 3.13% | 11,417 |
| Sep 5, 2025 | 0.33 | 0.33 | 0.30 | 0.32 | - | -3.03% | 4,151 |
| Sep 4, 2025 | 0.33 | 0.33 | 0.31 | 0.33 | - | 13.79% | 860 |
| Sep 3, 2025 | 0.32 | 0.32 | 0.29 | 0.29 | - | -3.33% | 1,010 |
| Sep 2, 2025 | 0.30 | 0.33 | 0.29 | 0.30 | - | -3.23% | 3,759 |
| Sep 1, 2025 | 0.31 | 0.32 | 0.28 | 0.31 | - | 6.90% | 9,685 |
| Aug 29, 2025 | 0.30 | 0.30 | 0.28 | 0.29 | - | 3.57% | 11,419 |
| Aug 28, 2025 | 0.27 | 0.29 | 0.27 | 0.28 | - | 3.70% | 9,051 |
| Aug 27, 2025 | 0.27 | 0.29 | 0.27 | 0.27 | - | - | 243 |
| Aug 26, 2025 | 0.29 | 0.29 | 0.26 | 0.27 | - | -6.90% | 1,771 |
| Aug 25, 2025 | 0.28 | 0.29 | 0.25 | 0.29 | - | 7.41% | 16,690 |
| Aug 22, 2025 | 0.26 | 0.27 | 0.25 | 0.27 | - | 3.85% | 20,499 |
| Aug 21, 2025 | 0.27 | 0.27 | 0.25 | 0.26 | - | - | 6,300 |
| Aug 20, 2025 | 0.25 | 0.26 | 0.25 | 0.26 | - | 4.00% | 9,695 |
| Aug 19, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | - | - | 2,296 |
| Aug 18, 2025 | 0.25 | 0.25 | 0.24 | 0.25 | - | - | 7,216 |
| Aug 15, 2025 | 0.27 | 0.27 | 0.24 | 0.25 | - | - | 22,315 |
| Aug 14, 2025 | 0.26 | 0.27 | 0.25 | 0.25 | - | -3.85% | 645 |
| Aug 13, 2025 | 0.27 | 0.27 | 0.25 | 0.26 | - | -3.70% | 3,193 |
| Aug 12, 2025 | 0.27 | 0.27 | 0.25 | 0.27 | - | - | 3,085 |
| Aug 11, 2025 | 0.25 | 0.27 | 0.25 | 0.27 | - | 8.00% | 3,673 |
| Aug 8, 2025 | 0.25 | 0.26 | 0.25 | 0.25 | - | - | 21,919 |
| Aug 7, 2025 | 0.25 | 0.26 | 0.25 | 0.25 | - | - | 1,784 |
| Aug 6, 2025 | 0.26 | 0.26 | 0.24 | 0.25 | - | -3.85% | 8,230 |
| Aug 5, 2025 | 0.24 | 0.26 | 0.24 | 0.26 | - | 8.33% | 267 |
| Aug 4, 2025 | 0.25 | 0.26 | 0.24 | 0.24 | - | -4.00% | 2,572 |
| Aug 1, 2025 | 0.25 | 0.26 | 0.20 | 0.25 | - | -3.85% | 9,180 |
| Jul 31, 2025 | 0.25 | 0.27 | 0.25 | 0.26 | - | - | 8,329 |
| Jul 30, 2025 | 0.26 | 0.27 | 0.26 | 0.26 | - | 4.00% | 4,275 |
| Jul 29, 2025 | 0.27 | 0.27 | 0.25 | 0.25 | - | -7.41% | 39,187 |
| Jul 28, 2025 | 0.25 | 0.27 | 0.25 | 0.27 | - | 8.00% | 10,314 |
| Jul 25, 2025 | 0.24 | 0.26 | 0.24 | 0.25 | - | 4.17% | 2,344 |
| Jul 24, 2025 | 0.26 | 0.26 | 0.24 | 0.24 | - | -7.69% | 2,625 |
| Jul 23, 2025 | 0.24 | 0.26 | 0.24 | 0.26 | - | 4.00% | 4,573 |
| Jul 22, 2025 | 0.25 | 0.26 | 0.24 | 0.25 | - | -7.41% | 10,175 |
| Jul 21, 2025 | 0.25 | 0.27 | 0.25 | 0.27 | - | 8.00% | 6,500 |
| Jul 18, 2025 | 0.25 | 0.27 | 0.25 | 0.25 | - | -3.85% | 3,923 |
| Jul 17, 2025 | 0.27 | 0.27 | 0.25 | 0.26 | - | - | 2,153 |
| Jul 16, 2025 | 0.26 | 0.27 | 0.26 | 0.26 | - | 4.00% | 12,494 |
| Jul 15, 2025 | 0.25 | 0.26 | 0.25 | 0.25 | - | -3.85% | 6,769 |
| Jul 14, 2025 | 0.25 | 0.26 | 0.25 | 0.26 | - | 4.00% | 4,006 |
| Jul 11, 2025 | 0.26 | 0.26 | 0.24 | 0.25 | - | 4.17% | 507 |
| Jul 10, 2025 | 0.27 | 0.27 | 0.24 | 0.24 | - | -11.11% | 45,380 |
| Jul 9, 2025 | 0.28 | 0.31 | 0.26 | 0.27 | - | 3.85% | 11,491 |
| Jul 8, 2025 | 0.27 | 0.31 | 0.26 | 0.26 | - | -10.34% | 6,198 |
| Jul 7, 2025 | 0.26 | 0.34 | 0.25 | 0.29 | - | 16.00% | 24,922 |
| Jul 4, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | - | -3.85% | 22,766 |
| Jul 3, 2025 | 0.25 | 0.26 | 0.25 | 0.26 | - | 4.00% | 616 |