Kinea Securities Fundo De Investimento Imobiliario – Fii (BVMF:KNSC11)
Brazil · Delayed Price · Currency is BRL 8.69
-0.01 (-0.11%)
Last updated: Sep 15, 2025, 1:12 PM GMT-3
BVMF:KNSC11 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2025 | 8.67 | 8.73 | 8.64 | 8.71 | 8.71 | 0.11% | 505,466 |
| Sep 12, 2025 | 8.66 | 8.70 | 8.64 | 8.70 | 8.70 | 0.58% | 513,970 |
| Sep 11, 2025 | 8.68 | 8.70 | 8.61 | 8.65 | 8.65 | - | 637,183 |
| Sep 10, 2025 | 8.67 | 8.68 | 8.64 | 8.65 | 8.65 | - | 343,795 |
| Sep 9, 2025 | 8.60 | 8.66 | 8.60 | 8.65 | 8.65 | 0.70% | 370,816 |
| Sep 8, 2025 | 8.62 | 8.63 | 8.54 | 8.59 | 8.59 | -0.12% | 1,172,171 |
| Sep 5, 2025 | 8.64 | 8.67 | 8.57 | 8.60 | 8.60 | -0.23% | 672,686 |
| Sep 4, 2025 | 8.65 | 8.69 | 8.61 | 8.62 | 8.62 | -0.35% | 397,001 |
| Sep 3, 2025 | 8.69 | 8.70 | 8.64 | 8.65 | 8.65 | -0.12% | 319,218 |
| Sep 2, 2025 | 8.67 | 8.73 | 8.66 | 8.66 | 8.66 | -0.12% | 454,619 |
| Sep 1, 2025 | 8.64 | 8.68 | 8.55 | 8.67 | 8.67 | -1.48% | 948,655 |
| Aug 29, 2025 | 8.76 | 8.82 | 8.72 | 8.80 | 8.71 | 0.92% | 592,554 |
| Aug 28, 2025 | 8.70 | 8.75 | 8.69 | 8.72 | 8.63 | 0.35% | 495,287 |
| Aug 27, 2025 | 8.69 | 8.71 | 8.64 | 8.69 | 8.60 | 0.23% | 531,719 |
| Aug 26, 2025 | 8.69 | 8.72 | 8.63 | 8.67 | 8.58 | -0.12% | 463,330 |
| Aug 25, 2025 | 8.75 | 8.77 | 8.64 | 8.68 | 8.59 | -0.57% | 644,289 |
| Aug 22, 2025 | 8.75 | 8.79 | 8.70 | 8.73 | 8.64 | 0.46% | 651,380 |
| Aug 21, 2025 | 8.73 | 8.79 | 8.68 | 8.69 | 8.60 | -0.23% | 510,656 |
| Aug 20, 2025 | 8.65 | 8.72 | 8.64 | 8.71 | 8.62 | 0.69% | 640,101 |
| Aug 19, 2025 | 8.70 | 8.72 | 8.62 | 8.65 | 8.56 | - | 580,607 |
| Aug 18, 2025 | 8.64 | 8.72 | 8.61 | 8.65 | 8.56 | 0.12% | 544,679 |
| Aug 15, 2025 | 8.59 | 8.64 | 8.56 | 8.64 | 8.55 | 1.17% | 423,154 |
| Aug 14, 2025 | 8.55 | 8.58 | 8.52 | 8.54 | 8.45 | 0.35% | 416,744 |
| Aug 13, 2025 | 8.51 | 8.56 | 8.47 | 8.51 | 8.42 | 0.35% | 546,253 |
| Aug 12, 2025 | 8.48 | 8.52 | 8.47 | 8.48 | 8.39 | 0.12% | 502,377 |
| Aug 11, 2025 | 8.50 | 8.52 | 8.42 | 8.47 | 8.38 | -0.24% | 648,205 |
| Aug 8, 2025 | 8.51 | 8.55 | 8.46 | 8.49 | 8.40 | -0.24% | 536,919 |
| Aug 7, 2025 | 8.54 | 8.58 | 8.46 | 8.51 | 8.42 | - | 645,564 |
| Aug 6, 2025 | 8.63 | 8.63 | 8.48 | 8.51 | 8.42 | -1.39% | 872,779 |
| Aug 5, 2025 | 8.61 | 8.65 | 8.59 | 8.63 | 8.54 | 0.35% | 415,790 |
| Aug 4, 2025 | 8.68 | 8.68 | 8.56 | 8.60 | 8.51 | -0.46% | 706,434 |
| Aug 1, 2025 | 8.73 | 8.76 | 8.57 | 8.64 | 8.55 | -2.48% | 1,045,412 |
| Jul 31, 2025 | 8.79 | 8.89 | 8.76 | 8.86 | 8.67 | 0.80% | 376,711 |
| Jul 30, 2025 | 8.77 | 8.81 | 8.72 | 8.79 | 8.60 | -0.11% | 410,514 |
| Jul 29, 2025 | 8.83 | 8.84 | 8.77 | 8.80 | 8.61 | -0.34% | 285,656 |
| Jul 28, 2025 | 8.90 | 8.91 | 8.77 | 8.83 | 8.64 | -0.45% | 386,021 |
| Jul 25, 2025 | 8.82 | 8.91 | 8.78 | 8.87 | 8.68 | 0.57% | 401,793 |
| Jul 24, 2025 | 8.74 | 8.83 | 8.72 | 8.82 | 8.63 | 0.92% | 444,261 |
| Jul 23, 2025 | 8.76 | 8.79 | 8.73 | 8.74 | 8.55 | -0.23% | 439,549 |
| Jul 22, 2025 | 8.76 | 8.82 | 8.75 | 8.76 | 8.57 | - | 399,003 |
| Jul 21, 2025 | 8.80 | 8.83 | 8.75 | 8.76 | 8.57 | -0.79% | 632,485 |
| Jul 18, 2025 | 8.84 | 8.88 | 8.79 | 8.83 | 8.64 | -0.11% | 422,735 |
| Jul 17, 2025 | 8.84 | 8.85 | 8.82 | 8.84 | 8.65 | 0.34% | 304,134 |
| Jul 16, 2025 | 8.86 | 8.86 | 8.81 | 8.81 | 8.62 | -0.23% | 382,083 |
| Jul 15, 2025 | 8.87 | 8.88 | 8.81 | 8.83 | 8.64 | -0.34% | 476,347 |
| Jul 14, 2025 | 8.87 | 8.88 | 8.81 | 8.86 | 8.67 | -0.11% | 526,299 |
| Jul 11, 2025 | 8.84 | 8.89 | 8.83 | 8.87 | 8.68 | 0.45% | 294,653 |
| Jul 10, 2025 | 8.88 | 8.89 | 8.79 | 8.83 | 8.64 | -0.56% | 642,630 |
| Jul 9, 2025 | 8.93 | 8.95 | 8.85 | 8.88 | 8.69 | -0.45% | 465,940 |
| Jul 8, 2025 | 8.87 | 8.94 | 8.86 | 8.92 | 8.73 | 0.79% | 328,730 |