Kinea Oportunidades Real Estate Fundo De Investimento Imobiliario (BVMF:KORE11)
Brazil · Delayed Price · Currency is BRL 72.66
+0.90 (1.25%)
Last updated: May 7, 2026, 5:06 PM GMT-3
BVMF:KORE11 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 7, 2026 | 71.40 | 72.90 | 71.40 | 72.66 | 72.66 | 1.25% | 41,530 |
| May 6, 2026 | 70.30 | 71.99 | 70.30 | 71.76 | 71.76 | 2.08% | 33,080 |
| May 5, 2026 | 72.12 | 72.15 | 70.30 | 70.30 | 70.30 | -2.01% | 46,628 |
| May 4, 2026 | 72.48 | 72.89 | 71.74 | 71.74 | 71.74 | -1.83% | 29,084 |
| Apr 30, 2026 | 72.80 | 73.31 | 72.61 | 73.08 | 72.48 | 0.45% | 47,111 |
| Apr 29, 2026 | 72.82 | 73.11 | 72.75 | 72.75 | 72.15 | 0.21% | 12,927 |
| Apr 28, 2026 | 73.16 | 73.34 | 72.60 | 72.60 | 72.00 | -0.83% | 30,990 |
| Apr 27, 2026 | 73.70 | 73.85 | 73.05 | 73.21 | 72.61 | -0.68% | 26,610 |
| Apr 24, 2026 | 73.06 | 73.86 | 73.06 | 73.71 | 73.10 | 0.75% | 34,086 |
| Apr 23, 2026 | 73.25 | 73.65 | 73.16 | 73.16 | 72.56 | -0.67% | 24,163 |
| Apr 22, 2026 | 73.00 | 73.70 | 73.00 | 73.65 | 73.05 | 0.85% | 19,352 |
| Apr 20, 2026 | 72.50 | 73.60 | 72.50 | 73.03 | 72.43 | -0.69% | 26,154 |
| Apr 17, 2026 | 73.50 | 73.70 | 73.00 | 73.54 | 72.94 | 0.55% | 27,303 |
| Apr 16, 2026 | 72.61 | 73.43 | 72.61 | 73.14 | 72.54 | 0.73% | 26,384 |
| Apr 15, 2026 | 73.65 | 73.75 | 72.55 | 72.61 | 72.01 | -1.41% | 26,966 |
| Apr 14, 2026 | 73.61 | 73.86 | 73.57 | 73.65 | 73.05 | 0.07% | 14,373 |
| Apr 13, 2026 | 74.61 | 74.78 | 73.60 | 73.60 | 73.00 | -1.37% | 23,757 |
| Apr 10, 2026 | 73.01 | 74.62 | 73.01 | 74.62 | 74.01 | 1.90% | 31,544 |
| Apr 9, 2026 | 73.70 | 73.70 | 73.23 | 73.23 | 72.63 | -0.65% | 20,044 |
| Apr 8, 2026 | 73.18 | 73.75 | 73.00 | 73.71 | 73.10 | 0.63% | 19,932 |
| Apr 7, 2026 | 72.42 | 73.40 | 72.42 | 73.25 | 72.65 | 0.33% | 31,797 |
| Apr 6, 2026 | 72.56 | 73.51 | 72.48 | 73.01 | 72.41 | 0.94% | 36,747 |
| Apr 2, 2026 | 72.75 | 73.64 | 72.31 | 72.33 | 71.74 | -0.58% | 27,386 |
| Apr 1, 2026 | 74.59 | 74.59 | 72.75 | 72.75 | 72.15 | -2.48% | 51,454 |
| Mar 31, 2026 | 74.87 | 74.90 | 74.20 | 74.60 | 73.39 | 0.40% | 18,158 |
| Mar 30, 2026 | 74.22 | 75.25 | 74.20 | 74.30 | 73.10 | -0.19% | 23,766 |
| Mar 27, 2026 | 74.36 | 74.88 | 74.16 | 74.44 | 73.24 | 0.59% | 17,767 |
| Mar 26, 2026 | 75.13 | 75.90 | 74.00 | 74.00 | 72.80 | -1.86% | 38,766 |
| Mar 25, 2026 | 76.80 | 76.87 | 75.40 | 75.40 | 74.18 | -1.57% | 23,598 |
| Mar 24, 2026 | 75.03 | 76.98 | 75.03 | 76.60 | 75.36 | 1.28% | 26,452 |
| Mar 23, 2026 | 75.00 | 75.93 | 75.00 | 75.63 | 74.41 | 0.84% | 32,360 |
| Mar 20, 2026 | 75.35 | 76.87 | 75.00 | 75.00 | 73.79 | -1.57% | 31,828 |
| Mar 19, 2026 | 75.00 | 76.20 | 74.71 | 76.20 | 74.97 | 1.60% | 29,500 |
| Mar 18, 2026 | 74.17 | 75.54 | 74.17 | 75.00 | 73.79 | 1.15% | 37,168 |
| Mar 17, 2026 | 75.41 | 75.70 | 73.96 | 74.15 | 72.95 | -1.67% | 35,036 |
| Mar 16, 2026 | 74.09 | 75.77 | 74.09 | 75.41 | 74.19 | 2.00% | 42,140 |
| Mar 13, 2026 | 74.02 | 75.22 | 73.86 | 73.93 | 72.73 | -0.09% | 40,087 |
| Mar 12, 2026 | 75.60 | 75.80 | 74.00 | 74.00 | 72.80 | -2.18% | 40,015 |
| Mar 11, 2026 | 74.20 | 75.87 | 74.20 | 75.65 | 74.43 | 2.44% | 50,632 |
| Mar 10, 2026 | 74.31 | 74.68 | 73.85 | 73.85 | 72.65 | -0.82% | 48,107 |
| Mar 9, 2026 | 74.70 | 75.46 | 74.22 | 74.46 | 73.25 | -0.73% | 40,782 |
| Mar 6, 2026 | 76.13 | 76.13 | 75.01 | 75.01 | 73.80 | -1.48% | 23,326 |
| Mar 5, 2026 | 74.61 | 76.40 | 74.61 | 76.14 | 74.91 | 1.66% | 58,136 |
| Mar 4, 2026 | 74.77 | 75.19 | 74.58 | 74.90 | 73.69 | 0.17% | 25,047 |
| Mar 3, 2026 | 75.70 | 75.90 | 74.76 | 74.77 | 73.56 | -0.97% | 56,390 |
| Mar 2, 2026 | 76.48 | 77.00 | 74.84 | 75.50 | 74.28 | -3.27% | 58,399 |
| Feb 27, 2026 | 77.05 | 78.49 | 76.70 | 78.05 | 76.20 | 1.30% | 69,421 |
| Feb 26, 2026 | 76.15 | 77.10 | 75.50 | 77.05 | 75.22 | 1.74% | 45,962 |
| Feb 25, 2026 | 75.51 | 76.41 | 75.51 | 75.73 | 73.93 | -0.24% | 27,837 |
| Feb 24, 2026 | 75.22 | 76.20 | 75.20 | 75.91 | 74.11 | 0.20% | 57,569 |