Skip to main content
logo
Kinea Renda Imobiliária Fundo de Investimento Imobiliário (BVMF:KNRI11)
Brazil flag Brazil · Delayed Price · Currency is BRL
166.63
+0.62 (0.37%)
Mar 10, 2026, 12:06 PM GMT-3

BVMF:KNRI11 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 2026167.67167.67166.00166.01166.01-0.99%42,295
Mar 6, 2026165.09167.94165.09167.67167.671.62%47,974
Mar 5, 2026166.45166.58165.00165.00165.00-0.87%33,292
Mar 4, 2026165.35168.25165.35166.45166.451.03%95,730
Mar 3, 2026167.69167.69164.61164.75164.75-1.51%57,802
Mar 2, 2026167.88168.42167.19167.28167.28-0.75%46,725
Feb 27, 2026166.30168.55165.99168.55167.451.35%37,543
Feb 26, 2026165.80166.61165.61166.30165.210.30%33,373
Feb 25, 2026165.82166.93165.40165.80164.720.13%46,987
Feb 24, 2026165.91166.93165.40165.59164.510.21%52,132
Feb 23, 2026165.06166.16164.60165.24164.160.11%40,516
Feb 20, 2026165.30166.20164.35165.06163.98-0.08%64,896
Feb 19, 2026165.95166.59165.19165.19164.11-0.46%30,498
Feb 18, 2026166.20166.66165.90165.95164.87-0.38%24,014
Feb 13, 2026164.30166.73164.26166.59165.501.56%37,417
Feb 12, 2026165.50166.00164.03164.03162.96-0.78%33,228
Feb 11, 2026164.41165.91164.20165.32164.240.56%42,045
Feb 10, 2026164.96165.50163.55164.40163.33-0.34%28,851
Feb 9, 2026164.85165.92163.91164.96163.880.07%43,030
Feb 6, 2026163.34165.30162.27164.85163.770.92%40,549
Feb 5, 2026162.68164.22161.70163.34162.270.41%49,352
Feb 4, 2026161.33163.00161.04162.68161.620.92%39,809
Feb 3, 2026161.72162.71160.27161.20160.15-0.32%60,983
Feb 2, 2026164.10164.45161.63161.72160.66-2.34%56,948
Jan 30, 2026163.50166.62163.26165.60163.641.48%45,528
Jan 29, 2026163.50163.55161.10163.19161.26-0.19%37,442
Jan 28, 2026163.33163.84162.76163.50161.570.21%33,074
Jan 27, 2026163.21164.81163.15163.15161.22-0.04%34,574
Jan 26, 2026163.06164.28162.86163.21161.280.09%36,203
Jan 23, 2026162.50163.39162.15163.06161.130.34%35,283
Jan 22, 2026160.65162.94160.65162.50160.581.15%45,885
Jan 21, 2026159.45161.00159.22160.65158.750.75%31,713
Jan 20, 2026159.01159.50158.00159.45157.570.28%42,970
Jan 19, 2026159.98160.49159.01159.01157.13-0.61%31,478
Jan 16, 2026158.90160.00158.85159.98158.090.59%27,805
Jan 15, 2026158.79159.50158.36159.04157.160.43%35,252
Jan 14, 2026158.24159.38157.88158.36156.490.32%30,275
Jan 13, 2026158.39158.50157.01157.85155.99-0.09%29,841
Jan 12, 2026159.00159.71157.99157.99156.12-0.59%38,247
Jan 9, 2026158.41159.39158.16158.92157.040.58%21,008
Jan 8, 2026159.14159.20158.01158.01156.14-0.76%29,288
Jan 7, 2026158.00159.40158.00159.22157.340.77%28,431
Jan 6, 2026156.19158.41156.19158.00156.131.16%34,962
Jan 5, 2026153.49156.20152.67156.19154.352.06%48,223
Jan 2, 2026155.34155.95153.00153.03151.22-0.50%49,674
Dec 30, 2025159.50159.58153.80153.80150.75-3.16%46,946
Dec 29, 2025159.85159.85157.73158.82155.67-0.18%37,224
Dec 26, 2025155.79159.10155.53159.10155.941.93%119,393
Dec 23, 2025152.69156.08152.69156.08152.982.22%39,481
Dec 22, 2025153.29153.43152.18152.69149.660.61%39,680