Kinea Securities Fundo De Investimento Imobiliario – Fii (BVMF:KNSC11)
Brazil · Delayed Price · Currency is BRL 8.71
+0.06 (0.69%)
At close: Aug 20, 2025, 4:55 PM GMT-3
BVMF:KNSC11 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 8.75 | 8.79 | 8.70 | 8.73 | 8.73 | 0.46% | 651,380 |
| Aug 21, 2025 | 8.73 | 8.79 | 8.68 | 8.69 | 8.69 | -0.23% | 510,656 |
| Aug 20, 2025 | 8.65 | 8.72 | 8.64 | 8.71 | 8.71 | 0.69% | 640,101 |
| Aug 19, 2025 | 8.70 | 8.72 | 8.62 | 8.65 | 8.65 | - | 580,607 |
| Aug 18, 2025 | 8.64 | 8.72 | 8.61 | 8.65 | 8.65 | 0.12% | 544,679 |
| Aug 15, 2025 | 8.59 | 8.64 | 8.56 | 8.64 | 8.64 | 1.17% | 423,154 |
| Aug 14, 2025 | 8.55 | 8.58 | 8.52 | 8.54 | 8.54 | 0.35% | 416,744 |
| Aug 13, 2025 | 8.51 | 8.56 | 8.47 | 8.51 | 8.51 | 0.35% | 546,253 |
| Aug 12, 2025 | 8.48 | 8.52 | 8.47 | 8.48 | 8.48 | 0.12% | 502,377 |
| Aug 11, 2025 | 8.50 | 8.52 | 8.42 | 8.47 | 8.47 | -0.24% | 648,205 |
| Aug 8, 2025 | 8.51 | 8.55 | 8.46 | 8.49 | 8.49 | -0.24% | 536,919 |
| Aug 7, 2025 | 8.54 | 8.58 | 8.46 | 8.51 | 8.51 | - | 645,564 |
| Aug 6, 2025 | 8.63 | 8.63 | 8.48 | 8.51 | 8.51 | -1.39% | 872,779 |
| Aug 5, 2025 | 8.61 | 8.65 | 8.59 | 8.63 | 8.63 | 0.35% | 415,790 |
| Aug 4, 2025 | 8.68 | 8.68 | 8.56 | 8.60 | 8.60 | -0.46% | 706,434 |
| Aug 1, 2025 | 8.73 | 8.76 | 8.57 | 8.64 | 8.64 | -2.48% | 1,045,412 |
| Jul 31, 2025 | 8.79 | 8.89 | 8.76 | 8.86 | 8.76 | 0.80% | 376,711 |
| Jul 30, 2025 | 8.77 | 8.81 | 8.72 | 8.79 | 8.69 | -0.11% | 410,514 |
| Jul 29, 2025 | 8.83 | 8.84 | 8.77 | 8.80 | 8.70 | -0.34% | 285,656 |
| Jul 28, 2025 | 8.90 | 8.91 | 8.77 | 8.83 | 8.73 | -0.45% | 386,021 |
| Jul 25, 2025 | 8.82 | 8.91 | 8.78 | 8.87 | 8.77 | 0.57% | 401,793 |
| Jul 24, 2025 | 8.74 | 8.83 | 8.72 | 8.82 | 8.72 | 0.92% | 444,261 |
| Jul 23, 2025 | 8.76 | 8.79 | 8.73 | 8.74 | 8.64 | -0.23% | 439,549 |
| Jul 22, 2025 | 8.76 | 8.82 | 8.75 | 8.76 | 8.66 | - | 399,003 |
| Jul 21, 2025 | 8.80 | 8.83 | 8.75 | 8.76 | 8.66 | -0.79% | 632,485 |
| Jul 18, 2025 | 8.84 | 8.88 | 8.79 | 8.83 | 8.73 | -0.11% | 422,735 |
| Jul 17, 2025 | 8.84 | 8.85 | 8.82 | 8.84 | 8.74 | 0.34% | 304,134 |
| Jul 16, 2025 | 8.86 | 8.86 | 8.81 | 8.81 | 8.71 | -0.23% | 382,083 |
| Jul 15, 2025 | 8.87 | 8.88 | 8.81 | 8.83 | 8.73 | -0.34% | 476,347 |
| Jul 14, 2025 | 8.87 | 8.88 | 8.81 | 8.86 | 8.76 | -0.11% | 526,299 |
| Jul 11, 2025 | 8.84 | 8.89 | 8.83 | 8.87 | 8.77 | 0.45% | 294,653 |
| Jul 10, 2025 | 8.88 | 8.89 | 8.79 | 8.83 | 8.73 | -0.56% | 642,630 |
| Jul 9, 2025 | 8.93 | 8.95 | 8.85 | 8.88 | 8.78 | -0.45% | 465,940 |
| Jul 8, 2025 | 8.87 | 8.94 | 8.86 | 8.92 | 8.82 | 0.79% | 328,730 |
| Jul 7, 2025 | 8.88 | 8.90 | 8.85 | 8.85 | 8.75 | -0.45% | 357,460 |
| Jul 4, 2025 | 8.86 | 8.91 | 8.84 | 8.89 | 8.79 | 0.57% | 305,395 |
| Jul 3, 2025 | 8.85 | 8.86 | 8.81 | 8.84 | 8.74 | -0.34% | 325,671 |
| Jul 2, 2025 | 8.86 | 8.91 | 8.82 | 8.87 | 8.77 | 0.11% | 489,238 |
| Jul 1, 2025 | 8.80 | 8.86 | 8.75 | 8.86 | 8.76 | -1.01% | 1,150,693 |
| Jun 30, 2025 | 8.89 | 8.95 | 8.85 | 8.95 | 8.76 | 0.90% | 355,633 |
| Jun 27, 2025 | 8.85 | 8.88 | 8.81 | 8.87 | 8.68 | - | 490,862 |
| Jun 26, 2025 | 8.86 | 8.88 | 8.82 | 8.87 | 8.68 | 0.23% | 538,451 |
| Jun 25, 2025 | 8.88 | 8.91 | 8.82 | 8.85 | 8.66 | -0.34% | 409,685 |
| Jun 24, 2025 | 8.92 | 8.92 | 8.85 | 8.88 | 8.69 | -0.22% | 454,517 |
| Jun 23, 2025 | 8.90 | 8.90 | 8.85 | 8.90 | 8.71 | 0.11% | 459,360 |
| Jun 20, 2025 | 8.85 | 8.91 | 8.81 | 8.89 | 8.70 | 0.45% | 490,201 |
| Jun 18, 2025 | 8.85 | 8.90 | 8.79 | 8.85 | 8.66 | 0.23% | 604,185 |
| Jun 17, 2025 | 8.82 | 8.87 | 8.81 | 8.83 | 8.64 | 0.34% | 484,107 |
| Jun 16, 2025 | 8.79 | 8.87 | 8.79 | 8.80 | 8.61 | 0.11% | 467,962 |
| Jun 13, 2025 | 8.66 | 8.81 | 8.66 | 8.79 | 8.60 | 1.50% | 403,735 |