São Paulo - Delayed Quote BRL

Kinea Fundo Fundos De Investimento Imobiliario FII (KFOF11.SA)

78.95
-0.05
(-0.06%)
At close: May 14 at 5:05:00 PM GMT-3
Currency in BRL
Download
Date Open High Low Close Adj Close Volume
May 14, 202578.8880.0078.8078.9578.957,334
May 13, 202579.8880.5578.8079.0079.0010,033
May 12, 202580.6080.7979.1079.6079.608,291
May 9, 202579.7980.8579.0279.8079.809,009
May 8, 202579.7479.8478.9279.0079.005,038
May 7, 202579.6880.0478.2079.7079.7013,678
May 6, 202579.7380.4379.0179.3879.3812,838
May 5, 202581.4081.4079.7379.7379.737,323
May 2, 2025 0.75 Dividend
May 2, 202581.2081.2080.5380.8080.8011,131
Apr 30, 202580.7682.4780.2282.1581.4020,625
Apr 29, 202580.7481.5080.0280.7680.0212,819
Apr 28, 202578.1380.5078.1279.5178.7814,020
Apr 25, 202577.5080.7777.2178.0977.3823,350
Apr 24, 202577.7077.8677.0277.4776.7614,111
Apr 23, 202578.1078.1477.2177.8677.1519,491
Apr 22, 202577.5478.0077.2778.0077.2914,640
Apr 17, 202577.5477.5476.7577.3276.6111,699
Apr 16, 202578.4578.4677.3577.9277.2113,292
Apr 15, 202575.7578.4575.5078.4577.7326,248
Apr 14, 202574.0075.3973.9174.6073.9211,450
Apr 11, 202573.4174.2173.2274.0073.3213,389
Apr 10, 202574.0074.0073.0173.1072.4311,123
Apr 9, 202573.1773.4672.4273.1772.5017,040
Apr 8, 202573.3973.8772.6573.1772.5011,151
Apr 7, 202573.3473.4972.0273.0072.3310,527
Apr 4, 202575.5675.5673.2173.4172.7426,488
Apr 3, 202575.1076.6275.0775.7075.0121,750
Apr 2, 202575.2676.6274.5075.0274.3414,905
Apr 1, 2025 0.75 Dividend
Apr 1, 202574.4975.2674.0175.2674.5723,517
Mar 31, 202574.9076.0974.7675.7574.3212,465
Mar 28, 202575.0275.0374.8474.8873.4613,471
Mar 27, 202575.0075.0974.4375.0473.628,968
Mar 26, 202574.5775.0574.1075.0573.6312,740
Mar 25, 202574.6075.0374.2774.8873.4616,605
Mar 24, 202575.2575.2574.2674.6073.1918,597
Mar 21, 202575.2675.2674.0074.6173.2017,915
Mar 20, 202575.9576.0875.1075.2873.8515,848
Mar 19, 202575.3076.3474.5075.1973.7727,230
Mar 18, 202575.6476.4675.1075.2773.8413,723
Mar 17, 202574.7575.6474.5075.6474.217,648
Mar 14, 202574.5074.9074.1074.7573.3334,574
Mar 13, 202574.9074.9074.0574.2072.7914,907
Mar 12, 202574.1375.0073.9674.3072.8925,785
Mar 11, 202573.9074.2473.5274.0672.6611,787
Mar 10, 202573.0074.0073.0073.9072.5012,813
Mar 7, 202573.6374.4872.3672.4871.1114,736
Mar 6, 202572.8574.0172.3672.9071.5218,109
Mar 5, 2025 0.75 Dividend
Mar 5, 202571.0573.2771.0472.3570.9810,433
Feb 28, 202573.5274.8971.7971.7969.6936,674
Feb 27, 202572.3073.4572.0072.8070.6827,665
Feb 26, 202571.9072.6171.9072.3070.1917,511
Feb 25, 202573.0073.0071.6271.8269.7219,987
Feb 24, 202571.8573.8771.8272.9670.8330,654
Feb 21, 202571.4172.4271.0271.8569.7514,177
Feb 20, 202571.2673.9470.2771.4069.3227,648
Feb 19, 202569.9070.7469.8570.5568.4918,589
Feb 18, 202570.4570.4569.6369.9067.8615,190
Feb 17, 202568.8769.9968.7469.8367.7918,816
Feb 14, 202567.1668.8967.1668.4966.4923,927
Feb 13, 202567.2467.9566.8067.1665.2024,066
Feb 12, 202567.3967.7266.9167.2465.2818,780
Feb 11, 202566.9067.1866.1766.9164.9619,599
Feb 10, 202566.2066.9365.4066.9064.9549,557
Feb 7, 202565.7067.0965.7066.3564.4124,228
Feb 6, 202565.9066.1865.6065.7063.7820,809
Feb 5, 202566.2066.9765.9065.9063.9814,263
Feb 4, 202567.4967.4965.9966.1064.1726,759
Feb 3, 2025 0.75 Dividend
Feb 3, 202567.5067.7066.9867.4965.5217,813
Jan 31, 202568.2568.5066.9868.3065.5829,034
Jan 30, 202567.7968.3566.8067.6064.9126,268
Jan 29, 202567.6967.8066.5067.0564.3816,554
Jan 28, 202567.2067.8066.1266.7164.0529,683
Jan 27, 202567.7068.3067.4867.7565.0523,347
Jan 24, 202567.8868.7967.2167.8465.1412,914
Jan 23, 202567.8068.9167.0067.2064.5212,465
Jan 22, 202568.8269.2367.4067.7065.0017,356
Jan 21, 202569.2069.5168.5168.6365.9018,668
Jan 20, 202569.6069.7569.2469.3066.5416,147
Jan 17, 202569.7070.1468.5069.6066.8324,924
Jan 16, 202570.5570.9469.7070.2167.4113,089
Jan 15, 202570.0471.3270.0070.5567.7415,659
Jan 14, 202570.1270.7469.7570.0467.2511,773
Jan 13, 202570.8171.5270.0070.7567.9314,447
Jan 10, 202571.3771.3969.9770.1067.3116,885
Jan 9, 202572.0072.2770.5070.7467.9217,131
Jan 8, 202571.0072.6870.8771.5268.6740,483
Jan 7, 202570.6472.0070.1471.0168.1821,037
Jan 6, 202569.9270.3869.8169.9567.1614,773
Jan 3, 202570.2570.6569.7469.9267.1312,103
Jan 2, 2025 0.75 Dividend
Jan 2, 202570.9670.9969.7070.2867.4819,300
Dec 30, 202472.5072.9970.9670.9667.4117,022
Dec 27, 202471.6972.7071.2272.4068.7822,418
Dec 26, 202470.2071.7370.2071.6868.1031,950
Dec 23, 202468.9871.4168.9170.1166.6039,549
Dec 20, 202468.4869.0268.0068.9765.5235,342
Dec 19, 202467.5068.4866.2068.4865.0627,060
Dec 18, 202469.1069.1066.7167.5064.1346,398
Dec 17, 202470.8071.5668.8269.0065.5542,003
Dec 16, 202470.8471.5370.0070.8067.2631,249
Dec 13, 202470.3971.2970.0270.8467.3022,577
Dec 12, 202469.1570.3869.0070.3666.8429,965
Dec 11, 202472.0072.1869.3369.7766.2832,892
Dec 10, 202471.1772.0069.8271.2967.7326,036
Dec 9, 202472.0072.5070.6071.1667.6026,838
Dec 6, 202470.8072.1070.2372.0068.4051,307
Dec 5, 202471.9071.9070.2170.8067.2646,916
Dec 4, 202472.4072.4071.0571.9068.3144,595
Dec 3, 202473.5073.8072.1072.3868.7651,541
Dec 2, 2024 0.75 Dividend
Dec 2, 202475.8076.2373.0073.4569.7846,752
Nov 29, 202476.8776.9075.0176.3471.8163,507
Nov 28, 202478.8878.8875.9976.1071.5825,164
Nov 27, 202478.1079.7977.2277.9573.3331,877
Nov 26, 202477.1579.0077.1578.0273.3928,705
Nov 25, 202477.0077.5076.7976.9072.3413,491
Nov 22, 202476.6177.0076.6176.7272.178,933
Nov 21, 202476.0077.0075.7376.5472.0018,972
Nov 19, 202476.1076.3075.5875.6471.1527,815
Nov 18, 202475.4076.8475.3976.3171.7831,211
Nov 14, 202475.5075.5075.0475.3770.9016,786
Nov 13, 202475.8576.2875.0175.0370.5822,884
Nov 12, 202475.8477.0075.6375.6471.1524,539
Nov 11, 202477.3579.1075.7175.8471.3437,140
Nov 8, 202477.4077.5076.8077.2072.6220,253
Nov 7, 202476.8977.5276.8377.5072.9026,640
Nov 6, 202475.4876.9575.4176.7772.2226,832
Nov 5, 202475.3176.7875.3175.5771.0922,220
Nov 4, 202475.9576.1975.1775.3070.8344,711
Nov 1, 2024 0.75 Dividend
Nov 1, 202475.5576.2575.1675.6671.1726,344
Oct 31, 202476.9177.7376.0076.3071.0739,985
Oct 30, 202475.8577.0975.7876.9171.6440,181
Oct 29, 202476.8877.1375.7675.7670.5630,112
Oct 28, 202475.5877.8575.5476.9671.6822,621
Oct 25, 202475.6076.0075.2175.4070.2321,383
Oct 24, 202475.5175.9775.1575.6070.4216,761
Oct 23, 202477.0677.7075.2075.6970.5023,244
Oct 22, 202477.3177.5676.7177.1271.8333,248
Oct 21, 202478.0579.2077.2577.3172.0125,572
Oct 18, 202478.5379.4778.0378.4273.0429,257
Oct 17, 202479.2679.2678.1778.5873.1923,931
Oct 16, 202479.3579.7878.8779.2673.8215,526
Oct 15, 202479.0079.6578.5079.3573.9134,000
Oct 14, 202478.9979.3478.0679.0373.6122,611
Oct 11, 202478.5078.5077.0078.0072.6530,019
Oct 10, 202479.3679.6077.5378.2572.8832,685
Oct 9, 202481.4082.1178.5079.3873.9446,943
Oct 8, 202482.4382.7081.1281.7176.1117,877
Oct 7, 202482.3883.1482.3882.8177.1315,113
Oct 4, 202481.9582.5581.8582.3876.7316,296
Oct 3, 202483.0383.0381.5281.9576.3315,621
Oct 2, 202483.0083.1582.1482.6877.0114,917
Oct 1, 2024 0.75 Dividend
Oct 1, 202484.2084.2882.4083.0577.3513,158
Sep 30, 202485.0785.6284.6385.0378.5019,476
Sep 27, 202483.9086.1883.8085.0778.5415,688
Sep 26, 202484.1384.9583.6183.7977.3612,239
Sep 25, 202483.9584.7883.2984.7878.2734,736
Sep 24, 202483.5084.2183.4884.2077.7316,765
Sep 23, 202484.1984.1983.0683.5077.0921,957
Sep 20, 202483.8484.8883.2284.2177.7435,736
Sep 19, 202483.7984.2383.6583.8477.4014,170
Sep 18, 202483.9085.0083.6483.8777.4333,337
Sep 17, 202484.0084.2083.6583.9077.4611,950
Sep 16, 202483.7684.4483.4984.0077.5513,794
Sep 13, 202483.5284.7083.5283.9377.4823,722
Sep 12, 202483.8884.1683.2083.5277.1116,648
Sep 11, 202484.4084.7484.0084.2377.7617,116
Sep 10, 202484.7085.0684.3084.4077.9218,621
Sep 9, 202484.5784.8984.2584.7178.209,274
Sep 6, 202484.6085.0884.4084.6178.1113,763
Sep 5, 202485.0085.1584.7084.9078.3816,122
Sep 4, 202485.2785.5684.8085.3078.7532,228
Sep 3, 202486.1586.4185.2085.2778.7214,536
Sep 2, 2024 0.75 Dividend
Sep 2, 202487.0287.2585.5086.0979.4819,668
Aug 30, 202487.4087.5587.1387.4180.0115,113
Aug 29, 202487.5287.9087.0587.5580.1310,901
Aug 28, 202488.0188.1087.3687.5980.1710,970
Aug 27, 202488.4288.6588.0088.0180.557,685
Aug 26, 202488.8088.8088.0488.3080.827,822
Aug 23, 202488.8689.3088.5588.8081.288,037
Aug 22, 202488.9789.3288.5588.8681.3311,273
Aug 21, 202489.1989.3488.4788.9781.438,056
Aug 20, 202489.1689.8088.9689.2981.7310,606
Aug 19, 202489.5289.8688.8189.1081.5510,494
Aug 16, 202489.8889.8888.7189.1681.6122,470
Aug 15, 202489.6790.0088.7989.8882.278,859
Aug 14, 202488.4089.9888.2989.6782.0712,394
Aug 13, 202488.5188.7988.1088.5481.048,032
Aug 12, 202488.2188.9788.0288.5181.0113,132
Aug 9, 202488.3088.9987.9788.3680.877,614
Aug 8, 202489.0089.0087.9188.2880.8013,669
Aug 7, 202488.0089.7388.0089.0581.516,430
Aug 6, 202487.7788.9587.7287.8980.4416,169
Aug 5, 202487.7689.0286.7587.6180.1919,094
Aug 2, 202488.1988.8087.7587.9480.4911,782
Aug 1, 2024 0.75 Dividend
Aug 1, 202489.1289.5088.0388.3680.8710,173
Jul 31, 202490.3290.3289.1389.5081.2311,824
Jul 30, 202489.9790.0089.3089.7081.413,936
Jul 29, 202490.1490.3389.8089.9981.687,160
Jul 26, 202490.7590.7590.1190.3582.004,265
Jul 25, 202490.6191.1490.0090.7782.3810,732
Jul 24, 202490.9891.3590.5790.6582.285,548
Jul 23, 202491.1191.5790.4590.9882.578,775
Jul 22, 202491.3492.8090.5291.1182.6926,025
Jul 19, 202490.3691.4890.1791.3482.9011,228
Jul 18, 202490.9991.0089.9590.1581.827,244
Jul 17, 202490.8091.0190.6290.8882.488,584
Jul 16, 202490.6890.9590.6490.8082.418,951
Jul 15, 202490.9091.1590.5690.6882.305,726
Jul 12, 202490.2091.2789.9390.9082.5015,794
Jul 11, 202490.1991.0089.6990.2181.8811,000
Jul 10, 202490.7892.3389.4990.2081.8730,847
Jul 9, 202492.6892.8190.2790.5282.163,343
Jul 8, 202491.4492.8190.0292.5483.997,976
Jul 5, 202491.4793.9691.0191.6083.142,188
Jul 4, 202490.0892.9589.0491.4683.019,966
Jul 3, 202491.6992.0089.2890.0881.7623,673
Jul 2, 202492.2292.6690.3891.5083.056,810
Jul 1, 2024 0.75 Dividend
Jul 1, 202493.5994.1591.2592.6184.0512,489
Jun 28, 202493.0694.7193.0594.3484.944,243
Jun 27, 202493.0194.0093.0093.0083.746,829
Jun 26, 202493.3094.5092.8093.0083.7420,202
Jun 25, 202492.8994.9092.5093.3084.0119,647
Jun 24, 202492.4095.0092.0893.7084.3731,807
Jun 21, 202492.3692.9791.0792.3883.1824,575
Jun 20, 202491.0092.7490.8592.4783.2647,090
Jun 19, 202488.0291.8988.0291.0181.9540,395
Jun 18, 202487.1089.7487.0588.7779.9332,970
Jun 17, 202488.8988.8986.6787.5178.7932,946
Jun 14, 202488.1990.6188.0088.8980.0429,498
Jun 13, 202487.9989.0986.1588.1979.4121,531
Jun 12, 202489.0689.4087.0088.0079.2424,912
Jun 11, 202489.9290.6789.2889.5080.598,376
Jun 10, 202491.3191.7089.8289.8280.8722,269
Jun 7, 202492.9692.9690.7791.3082.2136,919
Jun 6, 202493.1594.1892.0092.9883.7217,426
Jun 5, 202491.3295.4290.5294.2384.8435,044
Jun 4, 202491.5092.2091.1391.3282.2214,472
Jun 3, 2024 0.8 Dividend
Jun 3, 202493.0093.0191.0991.8082.6626,626
May 31, 202493.1293.9392.5293.0083.0215,141
May 29, 202493.0093.4092.5293.2083.2016,488
May 28, 202493.5993.6092.3293.0083.0220,480
May 27, 202494.8794.8793.5093.6783.619,357
May 24, 202494.4095.9193.9194.8884.708,560
May 23, 202496.5496.5594.3194.9284.7313,145
May 22, 202494.7697.9694.1996.7186.3328,174
May 21, 202493.3695.5492.8095.4485.1941,125
May 20, 202493.6093.6493.0093.3783.3512,850
May 17, 202493.4293.7793.2493.6283.5711,538
May 16, 202494.2094.5893.4193.7883.7114,113
May 15, 202494.3894.9794.1094.2684.1417,461
May 14, 202494.5794.9994.3394.3884.2524,713

Related Tickers

RBRY11.SA Fundo Investimeto Imobiliario Rbr Private Credito Imobiliario
93.49
+0.09%
 
KNHF11.SA Kinea Hedge Fund Fundo De Investimento Imobiliario
90.24
-0.23%
 
HSML11.SA Hsi Malls Fundo De Investimento Imobiliario
83.42
-0.17%
 
RBRR11.SA Fundo Investimento Imobiliario - FII RBR Rendimento High Grade
84.02
-0.10%