Kinea Renda Imobiliária Fundo de Investimento Imobiliário (BVMF:KNRI11)
Brazil · Delayed Price · Currency is BRL 144.96
+0.65 (0.45%)
Oct 3, 2025, 4:45 PM GMT-3
BVMF:KNRI11 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 145.06 | 145.36 | 143.91 | 145.20 | 145.20 | 0.62% | 28,224 |
| Oct 2, 2025 | 145.90 | 146.60 | 144.31 | 144.31 | 144.31 | -0.65% | 38,215 |
| Oct 1, 2025 | 146.76 | 146.94 | 145.26 | 145.26 | 145.26 | -1.85% | 29,867 |
| Sep 30, 2025 | 148.20 | 148.99 | 147.31 | 148.00 | 147.00 | 0.17% | 36,312 |
| Sep 29, 2025 | 148.00 | 149.49 | 147.70 | 147.75 | 146.75 | -0.05% | 49,462 |
| Sep 26, 2025 | 147.55 | 148.69 | 147.52 | 147.82 | 146.82 | 0.18% | 31,941 |
| Sep 25, 2025 | 147.85 | 148.80 | 147.50 | 147.55 | 147.55 | 0.03% | 30,901 |
| Sep 24, 2025 | 148.17 | 148.49 | 147.23 | 147.50 | 147.50 | -0.34% | 30,726 |
| Sep 23, 2025 | 148.00 | 148.78 | 147.50 | 148.01 | 148.01 | 0.35% | 27,391 |
| Sep 22, 2025 | 147.20 | 148.00 | 146.71 | 147.50 | 147.50 | 0.61% | 30,530 |
| Sep 19, 2025 | 148.33 | 148.85 | 146.60 | 146.60 | 146.60 | -1.18% | 67,049 |
| Sep 18, 2025 | 147.32 | 148.50 | 147.32 | 148.35 | 148.35 | 0.73% | 25,210 |
| Sep 17, 2025 | 147.00 | 147.74 | 146.83 | 147.27 | 147.27 | 0.30% | 25,029 |
| Sep 16, 2025 | 146.15 | 146.89 | 145.20 | 146.83 | 146.83 | 0.44% | 35,966 |
| Sep 15, 2025 | 144.89 | 146.28 | 144.33 | 146.19 | 146.19 | 1.04% | 37,150 |
| Sep 12, 2025 | 143.09 | 144.98 | 142.23 | 144.69 | 144.69 | 1.89% | 33,992 |
| Sep 11, 2025 | 143.20 | 143.20 | 142.00 | 142.00 | 142.00 | -0.77% | 30,851 |
| Sep 10, 2025 | 142.02 | 143.20 | 141.31 | 143.10 | 143.10 | 0.95% | 40,055 |
| Sep 9, 2025 | 143.90 | 144.04 | 141.57 | 141.75 | 141.75 | -1.03% | 49,232 |
| Sep 8, 2025 | 145.26 | 145.65 | 142.99 | 143.23 | 143.23 | -1.42% | 48,255 |
| Sep 5, 2025 | 144.75 | 145.39 | 143.95 | 145.29 | 145.29 | 0.37% | 32,088 |
| Sep 4, 2025 | 143.90 | 144.99 | 143.31 | 144.75 | 144.75 | 0.49% | 23,317 |
| Sep 3, 2025 | 142.00 | 144.65 | 141.46 | 144.05 | 144.05 | 1.60% | 54,852 |
| Sep 2, 2025 | 139.92 | 142.00 | 139.86 | 141.78 | 141.78 | 1.85% | 78,616 |
| Sep 1, 2025 | 139.97 | 140.47 | 138.50 | 139.20 | 139.20 | -0.93% | 33,628 |
| Aug 29, 2025 | 139.97 | 140.50 | 139.45 | 140.50 | 139.50 | 0.80% | 41,700 |
| Aug 28, 2025 | 138.52 | 139.77 | 138.51 | 139.39 | 138.40 | 0.37% | 28,425 |
| Aug 27, 2025 | 139.05 | 139.59 | 138.48 | 138.87 | 137.88 | -0.34% | 31,853 |
| Aug 26, 2025 | 137.63 | 139.49 | 137.21 | 139.35 | 139.35 | 1.25% | 43,280 |
| Aug 25, 2025 | 137.29 | 137.72 | 137.16 | 137.63 | 137.63 | 0.25% | 30,051 |
| Aug 22, 2025 | 137.21 | 137.77 | 137.00 | 137.29 | 137.29 | 0.12% | 35,533 |
| Aug 21, 2025 | 137.43 | 137.70 | 137.01 | 137.13 | 137.13 | -0.21% | 39,122 |
| Aug 20, 2025 | 137.73 | 138.12 | 137.25 | 137.42 | 137.42 | 0.05% | 48,228 |
| Aug 19, 2025 | 137.50 | 137.77 | 137.20 | 137.35 | 137.35 | -0.09% | 40,506 |
| Aug 18, 2025 | 137.51 | 137.85 | 137.06 | 137.47 | 137.47 | 0.23% | 41,677 |
| Aug 15, 2025 | 137.81 | 138.49 | 136.98 | 137.15 | 137.15 | -0.48% | 70,414 |
| Aug 14, 2025 | 137.90 | 138.46 | 137.29 | 137.81 | 137.81 | 0.24% | 31,812 |
| Aug 13, 2025 | 137.76 | 138.10 | 137.40 | 137.48 | 137.48 | -0.20% | 24,719 |
| Aug 12, 2025 | 138.51 | 138.79 | 137.25 | 137.76 | 137.76 | -0.46% | 35,672 |
| Aug 11, 2025 | 139.86 | 139.99 | 138.21 | 138.39 | 138.39 | -0.65% | 27,465 |
| Aug 8, 2025 | 139.79 | 139.99 | 139.12 | 139.30 | 139.30 | -0.39% | 22,272 |
| Aug 7, 2025 | 138.51 | 139.99 | 138.51 | 139.85 | 139.85 | 1.04% | 30,930 |
| Aug 6, 2025 | 138.50 | 139.38 | 138.01 | 138.41 | 138.41 | -0.15% | 34,059 |
| Aug 5, 2025 | 139.00 | 139.99 | 138.37 | 138.62 | 138.62 | -0.42% | 32,051 |
| Aug 4, 2025 | 140.01 | 140.50 | 138.11 | 139.21 | 139.21 | -1.27% | 93,949 |
| Aug 1, 2025 | 141.89 | 142.71 | 141.00 | 141.00 | 141.00 | -0.84% | 31,509 |
| Jul 31, 2025 | 141.99 | 142.98 | 139.85 | 142.19 | 141.19 | 0.77% | 41,949 |
| Jul 30, 2025 | 142.53 | 142.93 | 140.56 | 141.11 | 140.12 | -0.37% | 28,085 |
| Jul 29, 2025 | 142.15 | 143.36 | 141.40 | 141.64 | 140.64 | -0.47% | 117,794 |
| Jul 28, 2025 | 143.99 | 143.99 | 142.23 | 142.31 | 141.31 | -1.17% | 32,061 |