Kinea Oportunidades Real Estate Fundo De Investimento Imobiliario (BVMF:KORE11)
Brazil · Delayed Price · Currency is BRL 75.04
-0.46 (-0.61%)
Last updated: Mar 3, 2026, 4:31 PM GMT-3
BVMF:KORE11 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2026 | 75.70 | 75.90 | 74.76 | 75.39 | - | -0.15% | 223,797 |
| Mar 2, 2026 | 76.48 | 77.00 | 74.84 | 75.50 | 75.50 | -3.27% | 58,399 |
| Feb 27, 2026 | 77.05 | 78.49 | 76.70 | 78.05 | 77.45 | 1.30% | 69,421 |
| Feb 26, 2026 | 76.15 | 77.10 | 75.50 | 77.05 | 76.46 | 1.74% | 45,962 |
| Feb 25, 2026 | 75.51 | 76.41 | 75.51 | 75.73 | 75.15 | -0.24% | 27,837 |
| Feb 24, 2026 | 75.22 | 76.20 | 75.20 | 75.91 | 75.33 | 0.20% | 57,569 |
| Feb 23, 2026 | 75.05 | 75.98 | 75.05 | 75.76 | 75.18 | -0.03% | 49,681 |
| Feb 20, 2026 | 74.99 | 75.99 | 74.81 | 75.78 | 75.20 | 0.32% | 48,320 |
| Feb 19, 2026 | 73.41 | 75.64 | 73.10 | 75.54 | 74.96 | 2.90% | 69,829 |
| Feb 18, 2026 | 73.97 | 74.05 | 73.41 | 73.41 | 72.85 | -0.65% | 28,695 |
| Feb 13, 2026 | 73.41 | 73.89 | 73.00 | 73.89 | 73.32 | 0.53% | 54,298 |
| Feb 12, 2026 | 72.81 | 73.50 | 72.60 | 73.50 | 72.93 | 0.96% | 47,127 |
| Feb 11, 2026 | 72.93 | 73.38 | 72.50 | 72.80 | 72.24 | 0.14% | 61,304 |
| Feb 10, 2026 | 73.50 | 73.50 | 72.48 | 72.70 | 72.14 | -0.95% | 34,416 |
| Feb 9, 2026 | 72.68 | 73.50 | 72.68 | 73.40 | 72.84 | 0.99% | 34,040 |
| Feb 6, 2026 | 72.80 | 73.49 | 72.00 | 72.68 | 72.12 | -0.44% | 41,535 |
| Feb 5, 2026 | 72.50 | 73.10 | 72.45 | 73.00 | 72.44 | 0.69% | 54,554 |
| Feb 4, 2026 | 73.35 | 73.35 | 72.00 | 72.50 | 71.94 | -1.33% | 64,225 |
| Feb 3, 2026 | 72.00 | 73.48 | 72.00 | 73.48 | 72.92 | 1.91% | 57,823 |
| Feb 2, 2026 | 71.70 | 73.80 | 70.38 | 72.10 | 71.55 | -3.51% | 192,261 |
| Jan 30, 2026 | 75.25 | 75.30 | 74.50 | 74.72 | 73.55 | -0.32% | 43,716 |
| Jan 29, 2026 | 76.01 | 76.01 | 74.56 | 74.96 | 73.79 | -1.24% | 41,401 |
| Jan 28, 2026 | 75.64 | 75.94 | 75.34 | 75.90 | 74.71 | 0.34% | 46,544 |
| Jan 27, 2026 | 76.88 | 77.17 | 75.33 | 75.64 | 74.46 | -1.61% | 51,303 |
| Jan 26, 2026 | 75.90 | 77.47 | 75.70 | 76.88 | 75.68 | 1.18% | 59,093 |
| Jan 23, 2026 | 74.81 | 75.98 | 74.81 | 75.98 | 74.79 | 1.56% | 34,032 |
| Jan 22, 2026 | 74.38 | 74.97 | 74.02 | 74.81 | 73.64 | 0.55% | 35,657 |
| Jan 21, 2026 | 74.50 | 74.85 | 73.21 | 74.40 | 73.24 | 0.87% | 44,344 |
| Jan 20, 2026 | 74.60 | 75.00 | 73.76 | 73.76 | 72.61 | -1.06% | 27,457 |
| Jan 19, 2026 | 73.94 | 74.63 | 73.73 | 74.55 | 73.38 | 0.82% | 34,934 |
| Jan 16, 2026 | 73.15 | 77.11 | 71.65 | 73.94 | 72.78 | 0.30% | 102,340 |
| Jan 15, 2026 | 73.11 | 73.90 | 72.95 | 73.72 | 72.57 | 0.88% | 26,889 |
| Jan 14, 2026 | 72.50 | 73.46 | 72.30 | 73.08 | 71.94 | 1.02% | 30,645 |
| Jan 13, 2026 | 71.17 | 72.38 | 70.89 | 72.34 | 71.21 | 1.64% | 32,320 |
| Jan 12, 2026 | 71.00 | 71.18 | 70.55 | 71.17 | 70.06 | 0.95% | 39,317 |
| Jan 9, 2026 | 70.20 | 71.20 | 69.95 | 70.50 | 69.40 | 0.48% | 65,736 |
| Jan 8, 2026 | 70.95 | 71.93 | 70.03 | 70.16 | 69.06 | -0.83% | 41,613 |
| Jan 7, 2026 | 70.04 | 71.16 | 70.04 | 70.75 | 69.64 | 1.01% | 31,316 |
| Jan 6, 2026 | 71.14 | 71.29 | 69.48 | 70.04 | 68.94 | -1.56% | 82,783 |
| Jan 5, 2026 | 71.90 | 72.14 | 71.15 | 71.15 | 70.04 | -1.02% | 30,865 |
| Jan 2, 2026 | 72.94 | 73.13 | 71.84 | 71.88 | 70.75 | -3.45% | 46,179 |
| Dec 30, 2025 | 73.80 | 74.65 | 73.62 | 74.45 | 73.28 | 1.15% | 30,667 |
| Dec 29, 2025 | 73.36 | 74.00 | 73.01 | 73.60 | 72.45 | 0.33% | 25,911 |
| Dec 26, 2025 | 73.95 | 74.33 | 73.30 | 73.36 | 72.21 | -0.85% | 34,207 |
| Dec 23, 2025 | 73.21 | 73.99 | 73.21 | 73.99 | 72.83 | 0.24% | 30,540 |
| Dec 22, 2025 | 72.65 | 73.81 | 72.27 | 73.81 | 72.65 | 2.61% | 32,567 |
| Dec 19, 2025 | 72.50 | 73.25 | 71.93 | 71.93 | 70.80 | -0.79% | 48,537 |
| Dec 18, 2025 | 71.25 | 72.53 | 71.00 | 72.50 | 71.36 | 1.97% | 41,338 |
| Dec 17, 2025 | 70.31 | 71.50 | 70.31 | 71.10 | 69.99 | 1.12% | 19,291 |
| Dec 16, 2025 | 71.15 | 71.39 | 70.31 | 70.31 | 69.21 | -0.80% | 44,098 |