Kinea Securities Fundo De Investimento Imobiliario – Fii (BVMF:KNSC11)
Brazil · Delayed Price · Currency is BRL 9.07
-0.12 (-1.31%)
Last updated: Mar 2, 2026, 4:31 PM GMT-3
BVMF:KNSC11 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 2, 2026 | 9.10 | 9.10 | 9.00 | 9.08 | - | -1.20% | 291,859 |
| Feb 27, 2026 | 9.14 | 9.25 | 9.14 | 9.19 | 9.19 | 0.66% | 742,816 |
| Feb 26, 2026 | 9.11 | 9.14 | 9.09 | 9.13 | 9.13 | 0.22% | 585,239 |
| Feb 25, 2026 | 9.11 | 9.12 | 9.07 | 9.11 | 9.11 | 0.22% | 585,196 |
| Feb 24, 2026 | 9.12 | 9.13 | 9.05 | 9.09 | 9.09 | -0.11% | 638,499 |
| Feb 23, 2026 | 9.11 | 9.14 | 9.04 | 9.10 | 9.10 | 0.33% | 560,857 |
| Feb 20, 2026 | 9.05 | 9.12 | 9.04 | 9.07 | 9.07 | 0.11% | 497,895 |
| Feb 19, 2026 | 9.04 | 9.06 | 9.01 | 9.06 | 9.06 | 0.11% | 425,711 |
| Feb 18, 2026 | 8.98 | 9.05 | 8.95 | 9.05 | 9.05 | 0.56% | 718,954 |
| Feb 13, 2026 | 8.95 | 9.04 | 8.95 | 9.00 | 9.00 | 0.56% | 725,306 |
| Feb 12, 2026 | 8.93 | 8.97 | 8.91 | 8.95 | 8.95 | 0.34% | 545,591 |
| Feb 11, 2026 | 9.00 | 9.00 | 8.91 | 8.92 | 8.92 | -0.56% | 498,541 |
| Feb 10, 2026 | 9.02 | 9.04 | 8.93 | 8.97 | 8.97 | -0.88% | 860,496 |
| Feb 9, 2026 | 9.05 | 9.05 | 9.00 | 9.05 | 9.05 | 0.11% | 615,674 |
| Feb 6, 2026 | 9.04 | 9.05 | 9.01 | 9.04 | 9.04 | 0.22% | 440,065 |
| Feb 5, 2026 | 9.04 | 9.08 | 9.00 | 9.02 | 9.02 | -0.11% | 556,154 |
| Feb 4, 2026 | 9.01 | 9.04 | 8.98 | 9.03 | 9.03 | 0.11% | 472,634 |
| Feb 3, 2026 | 8.95 | 9.02 | 8.93 | 9.02 | 9.02 | 1.46% | 939,188 |
| Feb 2, 2026 | 9.07 | 9.07 | 8.88 | 8.89 | 8.89 | -3.05% | 1,176,963 |
| Jan 30, 2026 | 9.11 | 9.22 | 9.11 | 9.17 | 9.08 | 0.55% | 669,333 |
| Jan 29, 2026 | 9.10 | 9.13 | 9.03 | 9.12 | 9.03 | 0.44% | 527,930 |
| Jan 28, 2026 | 9.14 | 9.15 | 9.08 | 9.08 | 8.99 | -0.77% | 615,426 |
| Jan 27, 2026 | 9.10 | 9.16 | 9.08 | 9.15 | 9.06 | 0.88% | 653,137 |
| Jan 26, 2026 | 9.05 | 9.12 | 8.98 | 9.07 | 8.98 | 0.22% | 900,078 |
| Jan 23, 2026 | 8.97 | 9.05 | 8.95 | 9.05 | 8.96 | 1.12% | 716,352 |
| Jan 22, 2026 | 8.90 | 8.95 | 8.88 | 8.95 | 8.86 | 1.02% | 633,623 |
| Jan 21, 2026 | 8.83 | 8.89 | 8.81 | 8.86 | 8.77 | 0.57% | 793,779 |
| Jan 20, 2026 | 8.84 | 8.84 | 8.80 | 8.81 | 8.72 | -0.11% | 513,784 |
| Jan 19, 2026 | 8.82 | 8.84 | 8.76 | 8.82 | 8.73 | 0.34% | 635,464 |
| Jan 16, 2026 | 8.80 | 8.81 | 8.72 | 8.79 | 8.70 | -0.11% | 812,995 |
| Jan 15, 2026 | 8.78 | 8.80 | 8.74 | 8.80 | 8.71 | 0.23% | 763,972 |
| Jan 14, 2026 | 8.76 | 8.78 | 8.72 | 8.78 | 8.69 | 0.57% | 761,828 |
| Jan 13, 2026 | 8.75 | 8.78 | 8.71 | 8.73 | 8.64 | - | 760,740 |
| Jan 12, 2026 | 8.72 | 8.75 | 8.71 | 8.73 | 8.64 | 0.23% | 784,071 |
| Jan 9, 2026 | 8.71 | 8.74 | 8.70 | 8.71 | 8.62 | - | 588,015 |
| Jan 8, 2026 | 8.71 | 8.72 | 8.68 | 8.71 | 8.62 | 0.35% | 462,446 |
| Jan 7, 2026 | 8.77 | 8.78 | 8.67 | 8.68 | 8.59 | -0.69% | 831,971 |
| Jan 6, 2026 | 8.73 | 8.75 | 8.67 | 8.74 | 8.65 | -0.11% | 968,189 |
| Jan 5, 2026 | 8.74 | 8.76 | 8.69 | 8.75 | 8.66 | 0.57% | 683,269 |
| Jan 2, 2026 | 8.75 | 8.75 | 8.68 | 8.70 | 8.61 | -1.25% | 561,317 |
| Dec 30, 2025 | 8.85 | 8.85 | 8.78 | 8.81 | 8.63 | -0.23% | 545,496 |
| Dec 29, 2025 | 8.85 | 8.85 | 8.76 | 8.83 | 8.65 | 0.34% | 749,727 |
| Dec 26, 2025 | 8.73 | 8.81 | 8.71 | 8.80 | 8.62 | 0.80% | 714,605 |
| Dec 23, 2025 | 8.68 | 8.74 | 8.67 | 8.73 | 8.56 | 0.81% | 830,755 |
| Dec 22, 2025 | 8.66 | 8.66 | 8.63 | 8.66 | 8.49 | 0.23% | 879,142 |
| Dec 19, 2025 | 8.65 | 8.68 | 8.63 | 8.64 | 8.47 | -0.12% | 715,625 |
| Dec 18, 2025 | 8.61 | 8.65 | 8.57 | 8.65 | 8.48 | 0.82% | 451,631 |
| Dec 17, 2025 | 8.63 | 8.65 | 8.57 | 8.58 | 8.41 | -0.58% | 715,385 |
| Dec 16, 2025 | 8.65 | 8.67 | 8.60 | 8.63 | 8.46 | -0.23% | 734,007 |
| Dec 15, 2025 | 8.65 | 8.66 | 8.63 | 8.65 | 8.48 | - | 614,543 |