Kinea Securities Fundo De Investimento Imobiliario – Fii (BVMF:KNSC11)
Brazil · Delayed Price · Currency is BRL 8.56
-0.03 (-0.35%)
At close: Dec 5, 2025
BVMF:KNSC11 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 8.59 | 8.61 | 8.56 | 8.56 | 8.56 | -0.35% | 656,798 |
| Dec 4, 2025 | 8.55 | 8.59 | 8.54 | 8.59 | 8.59 | 0.47% | 411,229 |
| Dec 3, 2025 | 8.54 | 8.56 | 8.52 | 8.55 | 8.55 | 0.23% | 494,130 |
| Dec 2, 2025 | 8.55 | 8.58 | 8.51 | 8.53 | 8.53 | -0.58% | 1,321,204 |
| Dec 1, 2025 | 8.56 | 8.60 | 8.49 | 8.58 | 8.58 | -0.81% | 1,225,583 |
| Nov 28, 2025 | 8.65 | 8.65 | 8.63 | 8.65 | 8.56 | - | 959,372 |
| Nov 27, 2025 | 8.62 | 8.65 | 8.60 | 8.65 | 8.56 | 0.58% | 423,966 |
| Nov 26, 2025 | 8.62 | 8.63 | 8.58 | 8.60 | 8.51 | -0.12% | 723,394 |
| Nov 25, 2025 | 8.61 | 8.63 | 8.59 | 8.61 | 8.52 | - | 676,296 |
| Nov 24, 2025 | 8.63 | 8.64 | 8.59 | 8.61 | 8.52 | -0.23% | 918,881 |
| Nov 21, 2025 | 8.63 | 8.65 | 8.60 | 8.63 | 8.54 | - | 714,704 |
| Nov 19, 2025 | 8.65 | 8.66 | 8.61 | 8.63 | 8.54 | -0.12% | 567,847 |
| Nov 18, 2025 | 8.69 | 8.70 | 8.63 | 8.64 | 8.55 | -0.23% | 743,071 |
| Nov 17, 2025 | 8.68 | 8.69 | 8.62 | 8.66 | 8.57 | -0.12% | 717,514 |
| Nov 14, 2025 | 8.62 | 8.68 | 8.61 | 8.67 | 8.58 | 0.81% | 534,997 |
| Nov 13, 2025 | 8.64 | 8.65 | 8.59 | 8.60 | 8.51 | -0.35% | 468,016 |
| Nov 12, 2025 | 8.63 | 8.64 | 8.58 | 8.63 | 8.54 | 0.47% | 646,111 |
| Nov 11, 2025 | 8.59 | 8.61 | 8.57 | 8.59 | 8.50 | - | 546,574 |
| Nov 10, 2025 | 8.63 | 8.63 | 8.56 | 8.59 | 8.50 | -0.35% | 805,464 |
| Nov 7, 2025 | 8.67 | 8.67 | 8.60 | 8.62 | 8.53 | -0.35% | 614,126 |
| Nov 6, 2025 | 8.68 | 8.70 | 8.59 | 8.65 | 8.56 | -0.23% | 1,153,828 |
| Nov 5, 2025 | 8.72 | 8.72 | 8.66 | 8.67 | 8.58 | -0.57% | 469,513 |
| Nov 4, 2025 | 8.69 | 8.72 | 8.68 | 8.72 | 8.63 | 0.35% | 327,456 |
| Nov 3, 2025 | 8.73 | 8.73 | 8.67 | 8.69 | 8.60 | -1.14% | 595,892 |
| Oct 31, 2025 | 8.79 | 8.81 | 8.76 | 8.79 | 8.61 | 0.11% | 659,957 |
| Oct 30, 2025 | 8.80 | 8.81 | 8.74 | 8.78 | 8.60 | -0.23% | 574,086 |
| Oct 29, 2025 | 8.79 | 8.82 | 8.77 | 8.80 | 8.62 | 0.23% | 429,381 |
| Oct 28, 2025 | 8.76 | 8.79 | 8.74 | 8.78 | 8.60 | 0.34% | 442,885 |
| Oct 27, 2025 | 8.79 | 8.79 | 8.72 | 8.75 | 8.57 | -0.23% | 597,275 |
| Oct 24, 2025 | 8.74 | 8.78 | 8.72 | 8.77 | 8.59 | 0.57% | 497,601 |
| Oct 23, 2025 | 8.75 | 8.76 | 8.71 | 8.72 | 8.54 | -0.23% | 366,355 |
| Oct 22, 2025 | 8.73 | 8.75 | 8.70 | 8.74 | 8.56 | 0.11% | 364,208 |
| Oct 21, 2025 | 8.74 | 8.76 | 8.70 | 8.73 | 8.55 | - | 543,863 |
| Oct 20, 2025 | 8.80 | 8.80 | 8.71 | 8.73 | 8.55 | -0.68% | 478,420 |
| Oct 17, 2025 | 8.76 | 8.79 | 8.75 | 8.79 | 8.61 | 0.46% | 595,807 |
| Oct 16, 2025 | 8.78 | 8.80 | 8.73 | 8.75 | 8.57 | -0.34% | 645,134 |
| Oct 15, 2025 | 8.78 | 8.80 | 8.73 | 8.78 | 8.60 | - | 747,819 |
| Oct 14, 2025 | 8.81 | 8.82 | 8.75 | 8.78 | 8.60 | -0.23% | 477,336 |
| Oct 13, 2025 | 8.74 | 8.84 | 8.73 | 8.80 | 8.62 | 0.69% | 1,218,662 |
| Oct 10, 2025 | 8.73 | 8.74 | 8.68 | 8.74 | 8.56 | 0.11% | 436,371 |
| Oct 9, 2025 | 8.67 | 8.73 | 8.67 | 8.73 | 8.55 | 0.69% | 363,437 |
| Oct 8, 2025 | 8.67 | 8.69 | 8.63 | 8.67 | 8.49 | 0.12% | 542,654 |
| Oct 7, 2025 | 8.67 | 8.69 | 8.63 | 8.66 | 8.48 | -0.12% | 438,361 |
| Oct 6, 2025 | 8.70 | 8.71 | 8.64 | 8.67 | 8.49 | - | 502,324 |
| Oct 3, 2025 | 8.69 | 8.76 | 8.65 | 8.67 | 8.49 | 0.23% | 576,491 |
| Oct 2, 2025 | 8.67 | 8.70 | 8.63 | 8.65 | 8.47 | -0.12% | 476,810 |
| Oct 1, 2025 | 8.72 | 8.75 | 8.66 | 8.66 | 8.48 | -1.59% | 762,413 |
| Sep 30, 2025 | 8.82 | 8.85 | 8.76 | 8.80 | 8.52 | -0.56% | 477,212 |
| Sep 29, 2025 | 8.77 | 8.85 | 8.75 | 8.85 | 8.57 | 0.80% | 456,055 |
| Sep 26, 2025 | 8.74 | 8.79 | 8.73 | 8.78 | 8.50 | 0.46% | 346,650 |