São Paulo - Delayed Quote BRL

Kinea Renda Imobiliária Fundo de Investimento Imobiliário (KNRI11.SA)

145.26
+1.77
+(1.23%)
At close: May 12 at 5:06:00 PM GMT-3
Currency in BRL
Download
Date Open High Low Close Adj Close Volume
May 12, 2025144.00145.85143.11145.26145.2639,388
May 9, 2025142.26143.93142.07143.49143.4944,430
May 8, 2025142.50142.50141.20141.66141.6639,116
May 7, 2025143.06143.56141.60142.74142.7433,724
May 6, 2025145.47145.71141.59142.30142.30125,258
May 5, 2025148.50148.86144.54144.54144.54124,834
May 2, 2025 1 Dividend
May 2, 2025148.30148.70146.54147.47147.4742,814
Apr 30, 2025146.72149.00146.72148.71147.7128,916
Apr 29, 2025146.79147.90146.10146.72145.7328,155
Apr 28, 2025147.15147.96146.54146.69145.7030,593
Apr 25, 2025146.83147.98146.51147.15146.1639,522
Apr 24, 2025147.12147.45146.16147.00146.0131,827
Apr 23, 2025145.00147.37144.85147.00146.0148,216
Apr 22, 2025142.30145.43142.30144.95143.9864,323
Apr 17, 2025139.80142.30139.77142.30141.3434,386
Apr 16, 2025138.58139.80138.00139.79138.8537,261
Apr 15, 2025137.47139.46137.06137.99137.0654,716
Apr 14, 2025135.03137.99135.03137.30136.3858,413
Apr 11, 2025133.70135.17133.14134.86133.9553,170
Apr 10, 2025133.70134.48132.32133.14132.2442,379
Apr 9, 2025132.55134.13131.75133.01132.1243,482
Apr 8, 2025134.55134.80132.45132.50131.6150,068
Apr 7, 2025134.00134.49131.95133.65132.7569,711
Apr 4, 2025137.00137.00134.05134.60133.6965,882
Apr 3, 2025136.65137.50134.85136.60135.6893,885
Apr 2, 2025135.72138.33134.49135.97135.0677,346
Apr 1, 2025 1 Dividend
Apr 1, 2025134.62135.47134.30135.44134.5365,748
Mar 31, 2025135.10136.20134.81135.70133.7965,055
Mar 28, 2025133.33135.20133.27135.20133.3060,761
Mar 27, 2025132.50133.20132.32133.20131.3342,766
Mar 26, 2025132.49132.79131.91132.50130.6450,508
Mar 25, 2025132.45133.37131.91132.16130.3058,126
Mar 24, 2025131.46133.00131.46132.35130.49175,144
Mar 21, 2025136.29136.82129.00129.00127.19460,150
Mar 20, 2025137.50137.50135.69136.14134.2354,911
Mar 19, 2025136.99138.76136.30137.68135.7536,742
Mar 18, 2025135.90136.89135.19136.87134.9547,310
Mar 17, 2025135.71136.37134.52135.98134.0737,689
Mar 14, 2025134.62135.70134.05135.70133.7928,854
Mar 13, 2025134.96135.15133.86133.98132.1037,431
Mar 12, 2025135.17135.40133.89134.95133.0533,992
Mar 11, 2025135.64135.74134.24134.80132.9129,436
Mar 10, 2025135.52135.96134.78135.81133.9029,431
Mar 7, 2025134.54135.99134.49135.98134.0745,467
Mar 6, 2025134.46134.60133.07134.17132.2947,268
Mar 5, 2025 1 Dividend
Mar 5, 2025132.27134.19132.27133.87131.9937,128
Feb 28, 2025135.88135.88132.68133.12130.2650,742
Feb 27, 2025134.58135.89133.59134.55131.6635,275
Feb 26, 2025135.90135.95134.00134.28131.4030,760
Feb 25, 2025136.63137.41134.32134.67131.7840,774
Feb 24, 2025136.21137.94136.11136.11133.19214,733
Feb 21, 2025134.85136.10134.71135.94133.0234,278
Feb 20, 2025134.10135.47134.10134.84131.9532,390
Feb 19, 2025133.60134.75133.14133.91131.0433,333
Feb 18, 2025133.28135.37133.27133.49130.6340,773
Feb 17, 2025131.74133.90131.71133.28130.4248,471
Feb 14, 2025130.39132.35130.11131.74128.9151,198
Feb 13, 2025130.32131.09130.00130.00127.2134,838
Feb 12, 2025130.30130.78129.60130.32127.5238,719
Feb 11, 2025129.97130.46129.50129.60126.8227,617
Feb 10, 2025131.51131.90129.81129.97127.1826,681
Feb 7, 2025130.69131.96130.69131.51128.6922,951
Feb 6, 2025130.67131.75129.42130.69127.8937,953
Feb 5, 2025129.80131.43129.10130.67127.8729,617
Feb 4, 2025129.70131.40129.30129.76126.9836,671
Feb 3, 2025 1 Dividend
Feb 3, 2025130.75131.50128.54129.56126.7855,431
Jan 31, 2025129.60131.18129.51131.00127.2133,830
Jan 30, 2025129.49130.23128.84129.20125.4692,829
Jan 29, 2025129.67129.98128.50129.14125.4139,182
Jan 28, 2025129.71130.29129.17129.60125.8535,029
Jan 27, 2025131.30131.50129.17129.50125.7541,235
Jan 24, 2025129.80131.99129.80131.15127.3621,504
Jan 23, 2025131.31131.90129.12129.56125.8135,168
Jan 22, 2025131.85132.59131.10131.30127.5035,656
Jan 21, 2025132.30132.98131.85131.85128.0432,890
Jan 20, 2025132.65133.46131.78132.30128.4737,981
Jan 17, 2025134.68134.68130.90132.65128.8148,041
Jan 16, 2025134.08136.11134.08134.76130.8628,350
Jan 15, 2025132.62134.78132.44134.08130.2037,677
Jan 14, 2025132.08133.00131.90132.62128.7822,951
Jan 13, 2025132.06132.87131.55132.08128.2632,164
Jan 10, 2025132.32133.98130.64131.23127.4338,573
Jan 9, 2025134.40135.49131.50131.95128.1341,185
Jan 8, 2025137.32137.32134.00134.40130.5132,940
Jan 7, 2025136.51137.72136.05137.34133.3726,328
Jan 6, 2025136.58137.45135.16136.51132.5629,692
Jan 3, 2025136.98137.00135.60136.03132.1031,929
Jan 2, 2025 1 Dividend
Jan 2, 2025136.82137.00135.09137.00133.0430,384
Dec 30, 2024137.14137.99135.96136.90131.9739,580
Dec 27, 2024136.00138.70136.00136.98132.0536,195
Dec 26, 2024136.10137.96134.90135.33130.4652,700
Dec 23, 2024133.48136.42132.60136.10131.2044,754
Dec 20, 2024131.32134.95130.01132.50127.7356,615
Dec 19, 2024129.70131.48129.00130.01125.3355,630
Dec 18, 2024131.40132.42129.70129.70125.0345,861
Dec 17, 2024132.10132.29130.60131.40126.6747,274
Dec 16, 2024131.98133.89131.03131.93127.1863,335
Dec 13, 2024130.05133.44130.00131.98127.2346,209
Dec 12, 2024130.85131.38130.00130.00125.3244,848
Dec 11, 2024130.66131.94130.01130.87126.1643,404
Dec 10, 2024131.53133.50130.20130.66125.9550,436
Dec 9, 2024129.86134.67129.85131.53126.79112,126
Dec 6, 2024125.35131.70125.35128.00123.3989,734
Dec 5, 2024126.97127.98124.30125.07120.5778,699
Dec 4, 2024128.06129.70126.86126.97122.4057,035
Dec 3, 2024128.63130.04128.06128.06123.4562,902
Dec 2, 2024 1 Dividend
Dec 2, 2024131.02131.73128.00128.62123.9970,610
Nov 29, 2024133.00133.90131.51131.80126.0966,946
Nov 28, 2024134.98135.25132.35132.74126.9978,322
Nov 27, 2024135.30135.90134.20134.45128.6244,033
Nov 26, 2024135.35136.34134.80135.30129.4443,681
Nov 25, 2024135.65135.99135.10135.21129.3541,083
Nov 22, 2024135.64136.29135.40135.40129.5331,639
Nov 21, 2024135.79135.95135.00135.39129.5242,533
Nov 19, 2024135.00135.98135.00135.20129.3440,265
Nov 18, 2024135.26135.40134.75134.94129.0947,962
Nov 14, 2024134.62135.40134.60135.26129.4048,645
Nov 13, 2024135.10135.48134.29134.61128.7850,358
Nov 12, 2024135.74136.78134.79134.95129.1050,793
Nov 11, 2024137.80137.99135.63135.72129.8450,208
Nov 8, 2024136.49138.30136.20137.69131.7237,362
Nov 7, 2024136.67137.63136.12136.12130.2240,387
Nov 6, 2024137.00137.00136.17136.55130.6326,986
Nov 5, 2024137.00137.00136.44136.90130.9734,539
Nov 4, 2024137.00137.30136.65137.00131.0634,806
Nov 1, 2024 1 Dividend
Nov 1, 2024136.90137.86136.52137.30131.3542,003
Oct 31, 2024138.47139.08138.12138.30131.3536,573
Oct 30, 2024138.43139.70138.10138.45131.4937,402
Oct 29, 2024138.00139.07137.78138.38131.4330,846
Oct 28, 2024137.40139.71137.33137.70130.7842,262
Oct 25, 2024137.29138.30137.20138.00131.0733,801
Oct 24, 2024137.60137.60136.35137.04130.1537,988
Oct 23, 2024138.14138.49136.20137.20130.3153,757
Oct 22, 2024138.60139.03137.57137.96131.0346,722
Oct 21, 2024139.99140.29138.50138.60131.6448,888
Oct 18, 2024140.29140.43138.89139.11132.1249,014
Oct 17, 2024140.63140.65139.55140.30133.2531,181
Oct 16, 2024140.00140.90139.56140.16133.1233,497
Oct 15, 2024139.49140.22139.35139.53132.5238,215
Oct 14, 2024137.38139.44137.09139.35132.3553,063
Oct 11, 2024136.95138.00136.80137.38130.4847,910
Oct 10, 2024138.14138.41136.10136.99130.1150,321
Oct 9, 2024138.78138.78137.75137.85130.9236,913
Oct 8, 2024139.08139.15138.78138.78131.8130,232
Oct 7, 2024139.75140.22139.07139.28132.2835,084
Oct 4, 2024138.40139.75138.40139.38132.3832,299
Oct 3, 2024139.02139.40138.30138.40131.4542,415
Oct 2, 2024138.52139.87138.50138.99132.0167,335
Oct 1, 2024 1 Dividend
Oct 1, 2024138.81139.98138.15138.40131.4584,517
Sep 30, 2024140.50140.87139.12139.30131.3574,767
Sep 27, 2024138.12140.02137.91140.00132.01197,560
Sep 26, 2024137.99138.30137.65138.20130.3179,344
Sep 25, 2024138.52138.61137.45137.99130.1293,578
Sep 24, 2024139.13139.33138.40138.50130.60110,251
Sep 23, 2024139.44140.19138.10138.77130.85195,642
Sep 20, 2024146.75147.30137.65137.65129.80675,862
Sep 19, 2024147.10147.94146.50146.75138.3827,340
Sep 18, 2024147.77148.23146.60147.28138.8844,551
Sep 17, 2024148.27148.86147.28147.77139.3434,536
Sep 16, 2024148.29148.53147.55148.22139.7638,839
Sep 13, 2024147.70148.84147.00148.29139.8336,021
Sep 12, 2024148.08148.45147.60147.67139.2428,959
Sep 11, 2024148.99149.76147.65148.21139.7541,961
Sep 10, 2024149.19149.91148.60148.66140.1832,344
Sep 9, 2024152.04152.44148.56148.60140.1276,602
Sep 6, 2024152.06153.00151.50151.90143.2328,733
Sep 5, 2024152.45152.80151.36152.03143.3535,307
Sep 4, 2024152.25152.79152.21152.45143.7522,098
Sep 3, 2024153.70153.70151.80152.16143.4846,109
Sep 2, 2024 1 Dividend
Sep 2, 2024154.00154.00152.11153.10144.3634,072
Aug 30, 2024153.65154.89153.61154.01144.2832,515
Aug 29, 2024154.10154.10153.49153.79144.0721,151
Aug 28, 2024154.00154.55153.57153.60143.8928,511
Aug 27, 2024154.78154.88153.61153.61143.9021,981
Aug 26, 2024155.48155.92154.01154.35144.6041,763
Aug 23, 2024155.00156.77154.75155.48145.6628,647
Aug 22, 2024156.21156.41154.80155.00145.2129,437
Aug 21, 2024156.69156.92156.00156.10146.2421,382
Aug 20, 2024156.40156.98156.06156.35146.4721,213
Aug 19, 2024157.20158.00156.03156.30146.4224,202
Aug 16, 2024156.43157.41155.99157.00147.0832,025
Aug 15, 2024155.00156.99155.00155.85146.0026,993
Aug 14, 2024154.31154.89154.00154.83145.0528,136
Aug 13, 2024155.00155.91153.74154.30144.5535,597
Aug 12, 2024155.30155.88154.79154.85145.0734,715
Aug 9, 2024154.97155.47154.97155.32145.5130,470
Aug 8, 2024154.75155.97153.34154.61144.8464,475
Aug 7, 2024154.11156.04154.11154.72144.9444,960
Aug 6, 2024154.59155.70153.71153.99144.2622,443
Aug 5, 2024154.77155.00153.00154.44144.6835,038
Aug 2, 2024154.85155.79154.60155.00145.2165,060
Aug 1, 2024 1 Dividend
Aug 1, 2024153.00154.78153.00154.50144.7427,458
Jul 31, 2024154.95155.49154.40154.70143.9926,820
Jul 30, 2024153.04154.35153.04154.09143.4230,958
Jul 29, 2024154.41154.95152.53152.79142.2144,530
Jul 26, 2024154.99155.69153.77153.82143.1737,371
Jul 25, 2024156.20157.49154.64154.88144.1635,236
Jul 24, 2024157.80157.99156.00156.00145.2035,677
Jul 23, 2024158.55159.25158.07158.13147.1850,358
Jul 22, 2024157.92159.66157.60158.55147.5730,582
Jul 19, 2024159.00160.64156.21157.60146.6937,743
Jul 18, 2024159.52160.90158.94158.94147.9317,625
Jul 17, 2024159.84160.44159.39159.49148.4520,369
Jul 16, 2024159.68159.90159.16159.83148.7620,351
Jul 15, 2024159.35160.00159.00160.00148.9223,362
Jul 12, 2024158.22159.59158.22159.35148.3224,375
Jul 11, 2024158.51159.84158.00158.01147.0717,949
Jul 10, 2024158.50158.90157.66158.49147.5219,023
Jul 9, 2024157.98159.29157.96158.50147.5314,551
Jul 8, 2024156.52157.99156.20157.66146.7426,356
Jul 5, 2024155.01157.48155.01156.20145.3823,287
Jul 4, 2024155.16156.88154.15154.80144.0831,225
Jul 3, 2024156.30156.93154.01154.90144.1736,199
Jul 2, 2024158.00158.07155.80156.30145.4826,805
Jul 1, 2024 1 Dividend
Jul 1, 2024158.50158.50155.75158.09147.1466,851
Jun 28, 2024159.00160.00158.59159.65147.6626,431
Jun 27, 2024157.53159.30157.20159.30147.3417,059
Jun 26, 2024155.00157.53154.72157.20145.4033,424
Jun 25, 2024152.73155.00152.00155.00143.3641,402
Jun 24, 2024152.95153.59152.30152.68141.2237,883
Jun 21, 2024153.38153.79152.60152.95141.4734,541
Jun 20, 2024153.90154.41153.06153.38141.8727,850
Jun 19, 2024153.82154.49153.15153.59142.0623,908
Jun 18, 2024154.10154.84153.58153.82142.2740,635
Jun 17, 2024155.65156.94152.54154.05142.4947,755
Jun 14, 2024156.12156.25154.87155.65143.9753,060
Jun 13, 2024157.31158.33155.92156.09144.3728,313
Jun 12, 2024158.17158.70157.20157.50145.6851,083
Jun 11, 2024157.95158.77157.80158.17146.3017,313
Jun 10, 2024159.25159.68157.70157.95146.0930,608
Jun 7, 2024158.90159.70158.30159.20147.2519,436
Jun 6, 2024158.04159.20158.01158.95147.0217,483
Jun 5, 2024158.45159.27157.75157.99146.1322,495
Jun 4, 2024159.10159.49158.30158.35146.4619,316
Jun 3, 2024 1 Dividend
Jun 3, 2024159.37160.82159.05159.30147.3423,180
May 31, 2024159.88162.00159.86160.05147.1124,150
May 29, 2024160.01160.86160.00160.15147.2017,321
May 28, 2024159.80160.30159.09159.62146.7123,281
May 27, 2024159.54160.00159.54160.00147.0620,911
May 24, 2024159.27159.96159.20159.52146.6217,072
May 23, 2024159.58159.92159.01159.20146.3323,455
May 22, 2024159.26159.90159.26159.50146.6018,235
May 21, 2024159.65160.45159.31159.50146.6025,804
May 20, 2024160.48161.02159.30159.84146.9233,766
May 17, 2024160.34160.60159.71160.15147.2020,400
May 16, 2024160.22160.60159.57160.30147.3427,657
May 15, 2024160.70161.10159.36160.00147.0629,255
May 14, 2024160.83161.45160.12160.73147.7346,689
May 13, 2024162.03162.15160.28160.62147.6330,793

Related Tickers

HGLG11.SA Cshg Logistica - Fundo De Investimento Imobiliario
159.38
+0.22%
 
JSRE11.SA JS Real Estate multigestão - FII fund
63.34
+0.17%
 
HGRU11.SA CSHG Renda Urbana Fundo Investimento Imobilirio - FII
122.56
+1.21%
 
HGRE11.SA CSHG Real Estate - Fundo de Investimento Imobiliario - FII
113.99
+1.49%
 
BPFF11.SA Fundo de Investimento Imobiliário - FII Brasil Plural Absoluto Fundo de Fundos
59.42
-0.64%
 
RCRB11.SA Fundo de Investimento Imobiliário Rio Bravo Renda Corporativa
129.90
+1.29%
 
PVBI11.SA Fundo De Investimento ImobiliarRio Vbi Prime Properties
78.55
+1.34%
 
MXRF11.SA Maxi Renda Fundo De Investimento Imobiliaro - FII
9.31
-0.43%
 
DEVA11.SA Devant Recebiveis Imobiliarios Fundo De Investimento Imobiliario
29.84
+0.10%
 
RBRF11.SA Fundo Investimento Imobiliario Rbr Alpha Fundos De Fundos
7.06
-0.56%