Kinea Securities Fundo De Investimento Imobiliario – Fii (BVMF:KNSC11)
Brazil · Delayed Price · Currency is BRL 8.64
-0.22 (-2.48%)
At close: Aug 1, 2025, 4:55 PM GMT-3
CALT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 8.86 | 0.80% | 376,711 |
| Jul 30, 2025 | 8.77 | 8.81 | 8.72 | 8.79 | 8.79 | -0.11% | 410,514 |
| Jul 29, 2025 | 8.83 | 8.84 | 8.77 | 8.80 | 8.80 | -0.34% | 285,656 |
| Jul 28, 2025 | 8.90 | 8.91 | 8.77 | 8.83 | 8.83 | -0.45% | 386,021 |
| Jul 25, 2025 | 8.82 | 8.91 | 8.78 | 8.87 | 8.87 | 0.57% | 401,793 |
| Jul 24, 2025 | 8.74 | 8.83 | 8.72 | 8.82 | 8.82 | 0.92% | 444,261 |
| Jul 23, 2025 | 8.76 | 8.79 | 8.73 | 8.74 | 8.74 | -0.23% | 439,549 |
| Jul 22, 2025 | 8.76 | 8.82 | 8.75 | 8.76 | 8.76 | - | 399,003 |
| Jul 21, 2025 | 8.80 | 8.83 | 8.75 | 8.76 | 8.76 | -0.79% | 632,485 |
| Jul 18, 2025 | 8.84 | 8.88 | 8.79 | 8.83 | 8.83 | -0.11% | 422,735 |
| Jul 17, 2025 | 8.84 | 8.85 | 8.82 | 8.84 | 8.84 | 0.34% | 304,134 |
| Jul 16, 2025 | 8.86 | 8.86 | 8.81 | 8.81 | 8.81 | -0.23% | 382,083 |
| Jul 15, 2025 | 8.87 | 8.88 | 8.81 | 8.83 | 8.83 | -0.34% | 476,347 |
| Jul 14, 2025 | 8.87 | 8.88 | 8.81 | 8.86 | 8.86 | -0.11% | 526,299 |
| Jul 11, 2025 | 8.84 | 8.89 | 8.83 | 8.87 | 8.87 | 0.45% | 294,653 |
| Jul 10, 2025 | 8.88 | 8.89 | 8.79 | 8.83 | 8.83 | -0.56% | 642,630 |
| Jul 9, 2025 | 8.93 | 8.95 | 8.85 | 8.88 | 8.88 | -0.45% | 465,940 |
| Jul 8, 2025 | 8.87 | 8.94 | 8.86 | 8.92 | 8.92 | 0.79% | 328,730 |
| Jul 7, 2025 | 8.88 | 8.90 | 8.85 | 8.85 | 8.85 | -0.45% | 357,460 |
| Jul 4, 2025 | 8.86 | 8.91 | 8.84 | 8.89 | 8.89 | 0.57% | 305,395 |
| Jul 3, 2025 | 8.85 | 8.86 | 8.81 | 8.84 | 8.84 | -0.34% | 325,671 |
| Jul 2, 2025 | 8.86 | 8.91 | 8.82 | 8.87 | 8.87 | 0.11% | 489,238 |
| Jul 1, 2025 | 8.80 | 8.86 | 8.75 | 8.86 | 8.86 | -1.01% | 1,150,693 |
| Jun 30, 2025 | 8.89 | 8.95 | 8.85 | 8.95 | 8.86 | 0.90% | 355,633 |
| Jun 27, 2025 | 8.85 | 8.88 | 8.81 | 8.87 | 8.78 | - | 490,862 |
| Jun 26, 2025 | 8.86 | 8.88 | 8.82 | 8.87 | 8.78 | 0.23% | 538,451 |
| Jun 25, 2025 | 8.88 | 8.91 | 8.82 | 8.85 | 8.76 | -0.34% | 409,685 |
| Jun 24, 2025 | 8.92 | 8.92 | 8.85 | 8.88 | 8.79 | -0.22% | 454,517 |
| Jun 23, 2025 | 8.90 | 8.90 | 8.85 | 8.90 | 8.81 | 0.11% | 459,360 |
| Jun 20, 2025 | 8.85 | 8.91 | 8.81 | 8.89 | 8.80 | 0.45% | 490,201 |
| Jun 18, 2025 | 8.85 | 8.90 | 8.79 | 8.85 | 8.76 | 0.23% | 604,185 |
| Jun 17, 2025 | 8.82 | 8.87 | 8.81 | 8.83 | 8.74 | 0.34% | 484,107 |
| Jun 16, 2025 | 8.79 | 8.87 | 8.79 | 8.80 | 8.71 | 0.11% | 467,962 |
| Jun 13, 2025 | 8.66 | 8.81 | 8.66 | 8.79 | 8.70 | 1.50% | 403,735 |
| Jun 12, 2025 | 8.67 | 8.71 | 8.65 | 8.66 | 8.57 | -0.12% | 357,141 |
| Jun 11, 2025 | 8.67 | 8.71 | 8.65 | 8.67 | 8.58 | -0.23% | 340,776 |
| Jun 10, 2025 | 8.72 | 8.75 | 8.65 | 8.69 | 8.60 | -0.34% | 609,739 |
| Jun 9, 2025 | 8.81 | 8.83 | 8.69 | 8.72 | 8.63 | -0.80% | 599,528 |
| Jun 6, 2025 | 8.83 | 8.87 | 8.76 | 8.79 | 8.70 | -0.34% | 839,231 |
| Jun 5, 2025 | 8.87 | 8.87 | 8.78 | 8.82 | 8.73 | -0.23% | 424,866 |
| Jun 4, 2025 | 8.96 | 8.96 | 8.83 | 8.84 | 8.75 | -1.23% | 426,210 |
| Jun 3, 2025 | 8.91 | 8.96 | 8.85 | 8.95 | 8.86 | 0.90% | 585,418 |
| Jun 2, 2025 | 8.97 | 8.97 | 8.84 | 8.87 | 8.78 | -1.44% | 542,904 |
| May 30, 2025 | 9.03 | 9.07 | 8.97 | 9.00 | 8.81 | 0.56% | 427,213 |
| May 29, 2025 | 8.93 | 8.95 | 8.90 | 8.95 | 8.76 | 0.22% | 523,718 |
| May 28, 2025 | 8.88 | 8.96 | 8.88 | 8.93 | 8.74 | 0.56% | 480,898 |
| May 27, 2025 | 8.95 | 8.95 | 8.85 | 8.88 | 8.69 | -0.45% | 404,658 |
| May 26, 2025 | 8.87 | 8.98 | 8.87 | 8.92 | 8.73 | 0.56% | 426,003 |
| May 23, 2025 | 8.80 | 8.87 | 8.80 | 8.87 | 8.68 | 0.91% | 498,871 |