Kinea Securities Fundo De Investimento Imobiliario – Fii (BVMF:KNSC11)
Brazil · Delayed Price · Currency is BRL 8.99
+0.04 (0.45%)
Last updated: Apr 2, 2026, 1:17 PM GMT-3
BVMF:KNSC11 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 8.99 | 8.99 | 8.91 | 8.95 | 8.95 | -1.00% | 423,508 |
| Mar 31, 2026 | 9.00 | 9.06 | 8.97 | 9.04 | 9.04 | 0.78% | 512,473 |
| Mar 30, 2026 | 8.93 | 9.01 | 8.87 | 8.97 | 8.97 | 0.79% | 520,011 |
| Mar 27, 2026 | 8.95 | 8.97 | 8.90 | 8.90 | 8.90 | -0.78% | 410,536 |
| Mar 26, 2026 | 8.99 | 8.99 | 8.92 | 8.97 | 8.97 | -0.11% | 500,067 |
| Mar 25, 2026 | 8.93 | 8.98 | 8.90 | 8.98 | 8.98 | 1.01% | 1 |
| Mar 24, 2026 | 8.92 | 8.93 | 8.86 | 8.89 | 8.89 | -0.11% | 350,693 |
| Mar 23, 2026 | 8.85 | 8.90 | 8.84 | 8.90 | 8.90 | 0.68% | 637,851 |
| Mar 20, 2026 | 8.88 | 8.89 | 8.80 | 8.84 | 8.84 | -0.45% | 665,461 |
| Mar 19, 2026 | 8.92 | 8.92 | 8.80 | 8.88 | 8.88 | - | 493,150 |
| Mar 18, 2026 | 8.96 | 8.96 | 8.88 | 8.88 | 8.88 | -0.78% | 485,905 |
| Mar 17, 2026 | 8.93 | 8.96 | 8.91 | 8.95 | 8.95 | 0.34% | 450,118 |
| Mar 16, 2026 | 8.88 | 8.92 | 8.86 | 8.92 | 8.92 | 0.68% | 571,252 |
| Mar 13, 2026 | 8.82 | 8.89 | 8.81 | 8.86 | 8.86 | 0.45% | 471,967 |
| Mar 12, 2026 | 8.77 | 8.83 | 8.76 | 8.82 | 8.82 | 0.68% | 608,037 |
| Mar 11, 2026 | 8.73 | 8.76 | 8.71 | 8.76 | 8.76 | 0.34% | 618,633 |
| Mar 10, 2026 | 8.74 | 8.77 | 8.70 | 8.73 | 8.73 | 0.23% | 894,184 |
| Mar 9, 2026 | 8.93 | 8.95 | 8.70 | 8.71 | 8.71 | -2.46% | 2,246,225 |
| Mar 6, 2026 | 8.97 | 8.98 | 8.93 | 8.93 | 8.93 | -0.45% | 621,009 |
| Mar 5, 2026 | 8.95 | 9.09 | 8.87 | 8.97 | 8.97 | 0.34% | 707,262 |
| Mar 4, 2026 | 9.00 | 9.02 | 8.88 | 8.94 | 8.94 | -0.33% | 707,946 |
| Mar 3, 2026 | 9.09 | 9.09 | 8.95 | 8.97 | 8.97 | -1.32% | 739,602 |
| Mar 2, 2026 | 9.10 | 9.10 | 9.00 | 9.09 | 9.09 | -1.09% | 628,860 |
| Feb 27, 2026 | 9.14 | 9.25 | 9.14 | 9.19 | 9.11 | 0.66% | 742,816 |
| Feb 26, 2026 | 9.11 | 9.14 | 9.09 | 9.13 | 9.05 | 0.22% | 585,239 |
| Feb 25, 2026 | 9.11 | 9.12 | 9.07 | 9.11 | 9.03 | 0.22% | 585,196 |
| Feb 24, 2026 | 9.12 | 9.13 | 9.05 | 9.09 | 9.01 | -0.11% | 638,499 |
| Feb 23, 2026 | 9.11 | 9.14 | 9.04 | 9.10 | 9.02 | 0.33% | 560,857 |
| Feb 20, 2026 | 9.05 | 9.12 | 9.04 | 9.07 | 8.99 | 0.11% | 497,895 |
| Feb 19, 2026 | 9.04 | 9.06 | 9.01 | 9.06 | 8.98 | 0.11% | 425,711 |
| Feb 18, 2026 | 8.98 | 9.05 | 8.95 | 9.05 | 8.97 | 0.56% | 718,954 |
| Feb 13, 2026 | 8.95 | 9.04 | 8.95 | 9.00 | 8.92 | 0.56% | 725,306 |
| Feb 12, 2026 | 8.93 | 8.97 | 8.91 | 8.95 | 8.87 | 0.34% | 545,591 |
| Feb 11, 2026 | 9.00 | 9.00 | 8.91 | 8.92 | 8.84 | -0.56% | 498,541 |
| Feb 10, 2026 | 9.02 | 9.04 | 8.93 | 8.97 | 8.89 | -0.88% | 860,496 |
| Feb 9, 2026 | 9.05 | 9.05 | 9.00 | 9.05 | 8.97 | 0.11% | 615,674 |
| Feb 6, 2026 | 9.04 | 9.05 | 9.01 | 9.04 | 8.96 | 0.22% | 440,065 |
| Feb 5, 2026 | 9.04 | 9.08 | 9.00 | 9.02 | 8.94 | -0.11% | 556,154 |
| Feb 4, 2026 | 9.01 | 9.04 | 8.98 | 9.03 | 8.95 | 0.11% | 472,634 |
| Feb 3, 2026 | 8.95 | 9.02 | 8.93 | 9.02 | 8.94 | 1.46% | 939,188 |
| Feb 2, 2026 | 9.07 | 9.07 | 8.88 | 8.89 | 8.81 | -3.05% | 1,176,963 |
| Jan 30, 2026 | 9.11 | 9.22 | 9.11 | 9.17 | 9.00 | 0.55% | 669,333 |
| Jan 29, 2026 | 9.10 | 9.13 | 9.03 | 9.12 | 8.95 | 0.44% | 527,930 |
| Jan 28, 2026 | 9.14 | 9.15 | 9.08 | 9.08 | 8.91 | -0.77% | 615,426 |
| Jan 27, 2026 | 9.10 | 9.16 | 9.08 | 9.15 | 8.98 | 0.88% | 653,137 |
| Jan 26, 2026 | 9.05 | 9.12 | 8.98 | 9.07 | 8.90 | 0.22% | 900,078 |
| Jan 23, 2026 | 8.97 | 9.05 | 8.95 | 9.05 | 8.88 | 1.12% | 716,352 |
| Jan 22, 2026 | 8.90 | 8.95 | 8.88 | 8.95 | 8.79 | 1.02% | 633,623 |
| Jan 21, 2026 | 8.83 | 8.89 | 8.81 | 8.86 | 8.70 | 0.57% | 793,779 |
| Jan 20, 2026 | 8.84 | 8.84 | 8.80 | 8.81 | 8.65 | -0.11% | 513,784 |