Kinea Securities FI Imobiliario FII (KNSC11)

KNSC11
🏛️ Brésil →
8.80
Dernière Mise à Jour: 2025-09-30
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2023-12-28 7.93 8.07 7.87 7.97 0.3M
2023-12-27 7.97 7.98 7.84 7.92 0.5M
2023-12-26 7.84 7.97 7.81 7.93 0.4M
2023-12-22 7.72 7.84 7.72 7.84 0.4M
2023-12-21 7.67 7.75 7.65 7.72 0.4M
2023-12-20 7.69 7.73 7.65 7.67 0.5M
2023-12-19 7.75 7.77 7.65 7.69 0.5M
2023-12-18 7.76 7.82 7.72 7.79 0.4M
2023-12-15 7.67 7.76 7.64 7.74 0.3M
2023-12-14 7.61 7.67 7.58 7.65 0.4M
2023-12-13 7.61 7.65 7.58 7.60 0.3M
2023-12-12 7.65 7.66 7.59 7.61 0.2M
2023-12-11 7.72 7.72 7.60 7.60 0.3M
2023-12-08 7.68 7.72 7.62 7.72 0.3M
2023-12-07 7.67 7.72 7.62 7.62 0.3M
2023-12-06 7.69 7.71 7.60 7.67 0.3M
2023-12-05 7.58 7.68 7.56 7.66 0.4M
2023-12-04 7.67 7.68 7.54 7.54 0.7M
2023-12-01 7.66 7.72 7.56 7.68 0.4M
2023-11-30 7.67 7.75 7.64 7.66 0.3M
2023-11-29 7.68 7.71 7.62 7.63 0.4M
2023-11-28 7.65 7.67 7.58 7.65 0.4M
2023-11-27 7.75 7.75 7.61 7.62 0.5M
2023-11-24 7.72 7.75 7.66 7.70 0.3M
2023-11-23 7.82 7.82 7.71 7.71 0.3M
2023-11-22 7.84 7.85 7.78 7.79 0.2M
2023-11-21 7.79 7.86 7.76 7.85 0.3M
2023-11-20 7.87 7.88 7.72 7.77 0.5M
2023-11-17 7.84 7.88 7.84 7.84 0.2M
2023-11-16 7.78 7.85 7.77 7.84 0.3M
2023-11-14 7.78 7.84 7.74 7.76 0.3M
2023-11-13 7.72 7.84 7.71 7.82 0.3M
2023-11-10 7.68 7.76 7.64 7.71 0.3M
2023-11-09 7.80 7.80 7.65 7.68 0.2M
2023-11-08 7.74 7.84 7.71 7.77 0.3M
2023-11-07 7.62 7.75 7.59 7.74 0.3M
2023-11-06 7.70 7.78 7.55 7.58 0.4M
2023-11-03 7.67 7.69 7.62 7.66 0.2M
2023-11-01 7.60 7.71 7.51 7.69 0.8M
2023-10-31 7.57 7.80 7.48 7.52 0.9M
2023-10-30 7.57 7.58 7.54 7.57 0.3M
2023-10-27 7.57 7.58 7.54 7.57 0.2M
2023-10-26 7.58 7.58 7.56 7.57 0.2M
2023-10-25 7.58 7.59 7.56 7.58 0.2M
2023-10-24 7.63 7.65 7.57 7.58 0.1M
2023-10-23 7.61 7.65 7.57 7.63 0.2M
2023-10-20 7.56 7.66 7.55 7.61 0.3M
2023-10-19 7.61 7.63 7.52 7.56 0.4M
2023-10-18 7.63 7.68 7.59 7.60 0.3M
2023-10-17 7.65 7.68 7.60 7.61 0.3M
2023-10-16 7.68 7.70 7.60 7.64 0.3M
2023-10-13 7.62 7.71 7.61 7.68 0.2M
2023-10-11 7.71 7.72 7.57 7.60 0.2M
2023-10-10 7.68 7.72 7.63 7.71 0.2M
2023-10-09 7.69 7.72 7.59 7.68 0.3M
2023-10-06 7.63 7.71 7.62 7.69 0.2M
2023-10-05 7.63 7.66 7.61 7.63 0.2M
2023-10-04 7.66 7.67 7.61 7.62 0.2M
2023-10-03 7.63 7.68 7.61 7.65 0.2M
2023-10-02 7.82 7.82 7.59 7.63 0.6M
2023-09-29 7.70 7.82 7.67 7.82 0.4M
2023-09-28 7.71 7.76 7.68 7.70 0.3M
2023-09-27 7.74 7.75 7.66 7.70 0.2M
2023-09-26 7.80 7.80 7.71 7.73 0.2M
2023-09-25 7.81 7.83 7.77 7.80 0.2M
2023-09-22 7.70 7.83 7.70 7.81 0.3M
2023-09-21 7.77 7.81 7.71 7.73 0.2M
2023-09-20 7.76 7.83 7.75 7.77 0.3M
2023-09-19 7.74 7.79 7.74 7.75 0.3M
2023-09-18 7.74 7.79 7.72 7.76 0.2M
2023-09-15 7.70 7.80 7.67 7.74 0.5M
2023-09-14 7.72 7.76 7.69 7.70 0.2M
2023-09-13 7.69 7.81 7.68 7.72 0.4M
2023-09-12 7.70 7.73 7.68 7.73 0.2M
2023-09-11 7.72 7.73 7.68 7.70 0.2M
2023-09-08 7.70 7.74 7.66 7.73 0.3M
2023-09-06 7.60 7.68 7.57 7.68 0.2M
2023-09-05 7.62 7.71 7.55 7.59 0.3M
2023-09-04 7.66 7.74 7.54 7.60 0.4M
2023-09-01 7.66 7.81 7.56 7.64 0.6M
2023-08-31 7.68 7.69 7.60 7.66 0.2M
2023-08-30 7.66 7.68 7.60 7.68 0.5M
2023-08-29 7.58 7.66 7.55 7.66 0.3M
2023-08-28 7.58 7.60 7.55 7.58 0.2M
2023-08-25 7.51 7.59 7.47 7.58 0.2M
2023-08-24 7.47 7.53 7.47 7.51 0.2M
2023-08-23 7.53 7.59 7.47 7.49 0.3M
2023-08-22 7.61 7.61 7.52 7.53 0.3M
2023-08-21 7.59 7.67 7.55 7.59 0.4M
2023-08-18 7.61 7.66 7.52 7.59 0.3M
2023-08-17 7.65 7.65 7.59 7.62 0.2M
2023-08-16 7.66 7.66 7.59 7.65 0.3M
2023-08-15 7.64 7.69 7.60 7.66 0.3M
2023-08-14 7.58 7.64 7.55 7.64 0.3M
2023-08-11 7.53 7.66 7.51 7.62 0.3M
2023-08-10 7.50 7.59 7.49 7.53 0.3M
2023-08-09 7.46 7.55 7.46 7.51 0.3M
2023-08-08 7.49 7.51 7.45 7.46 0.2M
2023-08-07 7.45 7.50 7.45 7.48 0.3M
2023-08-04 7.44 7.46 7.42 7.45 0.2M
2023-08-03 7.43 7.46 7.41 7.44 0.3M
2023-08-02 7.45 7.46 7.40 7.42 0.3M
2023-08-01 7.43 7.50 7.39 7.43 1.1M
2023-07-31 7.38 7.46 7.35 7.44 0.5M
2023-07-28 7.32 7.39 7.32 7.38 0.4M
2023-07-27 7.33 7.35 7.32 7.32 0.2M
2023-07-26 7.34 7.36 7.30 7.32 0.4M
2023-07-25 7.35 7.36 7.32 7.34 0.3M
2023-07-24 7.35 7.36 7.32 7.34 0.3M
2023-07-21 7.36 7.38 7.30 7.35 0.3M
2023-07-20 7.31 7.36 7.28 7.36 0.3M
2023-07-19 7.35 7.36 7.27 7.30 0.5M
2023-07-18 7.35 7.40 7.34 7.34 0.3M
2023-07-17 7.36 7.37 7.34 7.36 0.5M
2023-07-14 7.36 7.41 7.35 7.36 0.2M
2023-07-13 7.36 7.39 7.33 7.35 0.2M
2023-07-12 7.36 7.37 7.33 7.36 0.2M
2023-07-11 7.40 7.40 7.34 7.36 0.3M
2023-07-10 7.42 7.45 7.35 7.37 0.6M
2023-07-07 7.37 7.40 7.36 7.38 0.3M
2023-07-06 7.37 7.39 7.36 7.38 0.2M
2023-07-05 7.38 7.41 7.34 7.36 0.3M
2023-07-04 7.44 7.46 7.32 7.36 0.5M
2023-07-03 7.32 7.49 7.26 7.44 1.6M
2023-06-30 7.28 7.39 7.28 7.38 0.6M
2023-06-29 7.25 7.28 7.24 7.28 0.4M
2023-06-28 7.30 7.34 7.23 7.25 0.6M
2023-06-27 7.32 7.36 7.28 7.28 0.7M
2023-06-26 7.34 7.35 7.26 7.31 0.5M
2023-06-23 7.31 7.38 7.29 7.31 0.6M
2023-06-22 7.37 7.38 7.26 7.30 0.5M
2023-06-21 7.39 7.42 7.31 7.35 0.7M
2023-06-20 7.40 7.42 7.36 7.37 0.5M
2023-06-19 7.43 7.44 7.34 7.38 0.4M
2023-06-16 7.36 7.44 7.36 7.43 0.4M
2023-06-15 7.38 7.42 7.32 7.38 0.3M
2023-06-14 7.38 7.39 7.32 7.38 0.5M
2023-06-13 7.42 7.42 7.35 7.37 0.4M
2023-06-12 7.46 7.47 7.38 7.42 0.3M
2023-06-09 7.46 7.49 7.40 7.46 0.3M
2023-06-07 7.34 7.60 7.30 7.49 0.8M
2023-06-06 7.34 7.41 7.26 7.33 0.5M
2023-06-05 7.37 7.41 7.30 7.33 0.3M
2023-06-02 7.34 7.41 7.32 7.32 0.2M
2023-06-01 7.46 7.46 7.30 7.34 0.4M
2023-05-31 7.43 7.54 7.39 7.46 0.5M
2023-05-30 7.37 7.44 7.31 7.44 0.3M
2023-05-29 7.33 7.38 7.29 7.38 0.2M
2023-05-26 7.25 7.38 7.23 7.33 0.4M
2023-05-25 7.23 7.25 7.21 7.25 0.2M
2023-05-24 7.24 7.25 7.20 7.23 0.3M
2023-05-23 7.20 7.25 7.19 7.22 0.3M
2023-05-22 7.25 7.25 7.16 7.20 0.3M
2023-05-19 7.26 7.27 7.24 7.25 0.3M
2023-05-18 7.27 7.28 7.25 7.26 0.3M
2023-05-17 7.25 7.29 7.23 7.27 0.3M
2023-05-16 7.28 7.29 7.23 7.25 0.4M
2023-05-15 7.25 7.28 7.23 7.24 0.2M
2023-05-12 7.22 7.24 7.07 7.23 0.4M
2023-05-11 7.16 7.24 7.15 7.23 0.3M
2023-05-10 7.15 7.21 7.13 7.14 0.3M
2023-05-09 7.18 7.18 7.12 7.14 0.4M
2023-05-08 7.03 7.21 7.01 7.19 0.6M
2023-05-06 85.65 85.65 85.65 85.65 0.0M
2023-05-05 6.98 7.01 6.97 7.00 0.3M
2023-05-04 7.01 7.03 6.96 6.97 0.2M
2023-05-03 7.05 7.05 6.97 7.01 0.3M
2023-05-02 6.98 7.05 6.97 6.97 0.4M
2023-04-28 6.97 6.97 6.96 6.96 0.3M
2023-04-27 6.94 6.96 6.89 6.95 0.4M
2023-04-26 6.95 6.97 6.93 6.93 0.3M
2023-04-25 6.89 6.95 6.89 6.95 0.3M
2023-04-24 6.91 6.92 6.89 6.91 0.3M
2023-04-20 6.90 6.94 6.89 6.91 0.3M
2023-04-19 6.93 6.95 6.89 6.90 0.4M
2023-04-18 6.94 6.95 6.90 6.92 0.2M
2023-04-17 6.92 6.95 6.89 6.93 0.6M
2023-04-14 6.87 6.94 6.85 6.89 0.5M
2023-04-13 6.89 6.89 6.86 6.87 0.2M
2023-04-12 6.88 6.90 6.85 6.89 0.2M
2023-04-11 6.87 6.91 6.86 6.88 0.2M
2023-04-10 6.87 6.92 6.86 6.87 0.3M
2023-04-06 6.86 6.88 6.82 6.87 0.2M
2023-04-05 6.85 6.87 6.82 6.86 0.3M
2023-04-04 6.84 6.89 6.81 6.85 0.3M
2023-04-03 6.98 6.99 6.83 6.85 0.5M
2023-03-31 6.87 6.92 6.84 6.91 0.4M
2023-03-30 6.85 6.88 6.83 6.87 0.3M
2023-03-29 6.87 6.91 6.84 6.84 0.3M
2023-03-28 6.90 6.95 6.85 6.87 0.3M
2023-03-27 6.92 6.95 6.89 6.92 0.2M
2023-03-24 6.92 6.93 6.83 6.92 0.3M
2023-03-23 6.90 6.92 6.89 6.91 0.2M
2023-03-22 6.89 6.91 6.88 6.89 0.2M
2023-03-21 6.86 6.91 6.85 6.89 0.2M
2023-03-20 6.89 6.91 6.85 6.85 0.3M
2023-03-17 6.89 6.91 6.86 6.89 0.3M
2023-03-16 6.82 6.89 6.82 6.89 0.3M
2023-03-15 6.86 6.90 6.81 6.81 0.4M
2023-03-14 6.84 6.87 6.82 6.84 0.2M
2023-03-13 6.84 6.87 6.83 6.83 0.3M
2023-03-10 6.89 6.90 6.82 6.84 0.3M
2023-03-09 6.86 6.89 6.85 6.89 0.2M
2023-03-08 6.87 6.91 6.85 6.86 0.3M
2023-03-07 6.85 6.93 6.85 6.87 0.5M
2023-03-06 6.90 6.90 6.81 6.85 0.3M
2023-03-03 6.83 6.91 6.80 6.90 0.3M
2023-03-02 6.92 6.97 6.77 6.83 0.9M
2023-03-01 6.87 7.01 6.82 6.91 0.4M
2023-02-28 6.87 6.92 6.87 6.88 0.3M
2023-02-27 6.84 6.89 6.82 6.86 0.3M
2023-02-24 6.81 6.86 6.81 6.84 0.4M
2023-02-23 6.80 6.85 6.78 6.81 0.5M
2023-02-22 6.79 6.79 6.75 6.79 0.2M
2023-02-17 6.80 6.86 6.74 6.79 0.3M
2023-02-16 6.78 6.82 6.77 6.80 0.3M
2023-02-15 6.74 6.89 6.73 6.77 0.3M
2023-02-14 6.71 6.74 6.71 6.73 0.2M
2023-02-13 6.73 6.77 6.70 6.71 0.3M
2023-02-10 6.79 6.81 6.70 6.73 0.4M
2023-02-09 6.78 6.80 6.76 6.79 0.2M
2023-02-08 6.79 6.80 6.77 6.78 0.2M
2023-02-07 6.82 6.85 6.78 6.78 0.3M
2023-02-06 6.84 6.89 6.78 6.82 0.6M
2023-02-03 6.85 6.90 6.82 6.84 0.4M
2023-02-02 7.00 7.01 6.78 6.85 1.1M
2023-02-01 6.91 7.05 6.89 7.01 1.1M
2023-01-31 6.82 6.89 6.82 6.88 0.4M
2023-01-30 6.78 6.88 6.74 6.82 0.7M
2023-01-27 6.78 6.81 6.74 6.78 0.3M
2023-01-26 6.85 6.85 6.77 6.78 0.3M
2023-01-25 6.82 6.87 6.81 6.85 0.3M
2023-01-24 6.85 6.86 6.79 6.82 0.4M
2023-01-23 6.85 6.87 6.78 6.85 0.5M
2023-01-20 6.83 6.87 6.78 6.86 0.5M
2023-01-19 6.84 6.87 6.75 6.83 0.6M
2023-01-18 6.77 6.85 6.72 6.85 0.6M
2023-01-17 6.77 6.82 6.74 6.77 0.5M
2023-01-16 6.77 6.83 6.74 6.77 0.5M
2023-01-13 6.72 6.77 6.70 6.77 0.4M
2023-01-12 6.70 6.74 6.70 6.72 0.5M
2023-01-11 6.72 6.77 6.68 6.70 0.5M
2023-01-10 6.71 6.77 6.69 6.70 0.5M
2023-01-09 6.69 6.77 6.69 6.71 0.5M
2023-01-06 6.65 6.72 6.65 6.69 0.3M
2023-01-05 6.70 6.76 6.68 6.74 0.6M
2023-01-04 6.70 6.74 6.67 6.70 0.4M
2023-01-03 6.79 6.81 6.63 6.69 1.0M
2023-01-02 6.75 6.81 6.74 6.79 0.4M