Fundo de FI Imobiliario Kinea FII (KFOF11)

KFOF11
🏛️ Brasil →
79.75
Última Actualización: 2025-09-30
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
10:00 82.59 82.59 82.59 82.59 0.1K
10:05 82.60 82.60 82.58 82.58 0.2K
10:10 82.59 82.59 82.59 82.59 0.0K
10:15 82.59 82.60 82.59 82.59 0.0K
10:20 82.48 82.58 82.48 82.58 0.0K
10:25 82.59 82.59 82.51 82.57 0.0K
10:30 82.60 82.60 82.53 82.53 0.1K
10:35 82.53 82.60 82.53 82.60 0.1K
10:40 82.60 82.60 82.58 82.58 0.0K
10:45 82.58 82.58 82.55 82.56 0.0K
10:50 82.55 82.57 82.53 82.57 0.0K
10:55 82.56 82.57 82.56 82.57 0.0K
11:00 82.57 82.57 82.41 82.41 0.8K
11:05 82.48 82.52 82.48 82.52 0.0K
11:15 82.45 82.48 82.45 82.47 0.0K
11:20 82.48 82.53 82.48 82.53 0.0K
11:25 82.51 82.51 82.51 82.51 0.0K
11:30 82.51 82.52 82.51 82.52 0.0K
11:35 82.52 82.52 82.27 82.32 0.4K
11:40 82.33 82.51 81.75 81.96 0.8K
11:45 82.09 82.09 82.03 82.03 0.0K
11:50 82.02 82.12 82.02 82.10 0.0K
11:55 82.12 82.12 82.06 82.06 0.0K
12:00 82.06 82.06 82.05 82.05 0.0K
12:05 82.06 82.07 82.06 82.06 0.0K
12:10 82.14 82.14 81.98 81.98 0.0K
12:15 81.98 82.05 81.98 82.05 0.0K
12:20 82.06 82.06 82.05 82.05 0.0K
12:25 81.89 81.89 81.89 81.89 0.1K
12:30 81.89 81.90 81.79 81.79 0.0K
12:35 81.80 81.87 81.80 81.87 0.0K
12:40 81.88 81.88 81.87 81.87 0.0K
12:45 81.92 81.92 81.88 81.89 0.0K
12:50 81.88 81.93 81.88 81.93 0.1K
12:55 81.91 81.91 81.85 81.86 0.0K
13:00 82.30 82.30 82.30 82.30 3.6K
13:05 82.31 82.52 82.31 82.46 0.0K
13:10 82.37 82.37 82.37 82.37 0.0K
13:15 82.32 82.32 82.32 82.32 0.0K
13:25 82.34 82.34 82.34 82.34 0.1K
13:30 82.33 82.33 82.33 82.33 0.0K
13:35 82.33 82.33 82.33 82.33 0.0K
13:40 82.34 82.34 82.34 82.34 0.1K
13:45 82.34 82.34 82.34 82.34 0.0K
13:50 82.34 82.34 82.34 82.34 0.0K
13:55 82.34 82.34 82.34 82.34 0.0K
14:00 82.20 82.20 82.20 82.20 0.1K
14:05 82.20 82.20 82.20 82.20 0.1K
14:10 82.14 82.20 82.14 82.20 0.1K
14:15 82.10 82.20 82.10 82.20 0.0K
14:20 82.20 82.20 82.20 82.20 0.0K
14:25 82.20 82.20 82.20 82.20 0.0K
14:30 82.19 82.20 82.19 82.19 0.0K
14:35 82.20 82.20 82.00 82.00 0.1K
14:40 81.98 81.99 81.98 81.99 0.0K
14:45 81.97 81.98 81.96 81.98 0.0K
14:50 81.98 81.98 81.95 81.98 0.0K
14:55 82.00 82.00 81.80 81.80 0.6K
15:05 81.79 81.79 81.79 81.79 0.0K
15:10 81.77 81.79 81.77 81.79 0.2K
15:15 81.78 81.78 81.78 81.78 0.0K
15:20 81.78 81.79 81.78 81.78 0.0K
15:25 81.78 81.80 81.78 81.80 0.0K
15:30 81.80 81.80 81.80 81.80 0.1K
15:35 81.80 81.80 81.80 81.80 0.0K
15:40 81.80 81.80 81.79 81.79 0.0K
15:45 81.80 81.80 81.79 81.80 0.1K
15:50 81.76 81.79 81.76 81.79 0.1K
16:10 81.79 81.79 81.70 81.79 2.1K
16:15 81.79 81.79 81.69 81.69 0.0K
16:20 81.64 81.66 81.64 81.66 0.0K
16:25 81.73 81.75 81.73 81.74 0.0K
16:30 81.75 81.79 81.74 81.74 0.0K
16:35 81.74 81.74 81.74 81.74 0.0K
16:40 81.74 81.74 81.74 81.74 0.0K
16:45 81.61 81.73 81.61 81.73 1.2K
16:50 81.70 81.70 81.70 81.70 0.0K
16:55 81.13 81.13 81.13 81.13 0.5K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2025-09-30 79.60 80.10 79.53 79.75 0.0M
2025-09-29 79.86 79.90 78.78 79.60 0.0M
2025-09-26 78.99 80.16 78.97 79.40 0.0M
2025-09-25 81.00 81.07 78.78 79.15 0.0M
2025-09-24 81.20 81.33 80.70 80.70 0.0M
2025-09-23 81.53 81.73 80.90 81.00 0.0M
2025-09-22 82.60 82.60 81.15 81.13 0.0M
2025-09-19 82.24 82.80 81.99 82.41 0.0M
2025-09-18 82.89 82.89 81.21 81.87 0.0M
2025-09-17 81.22 83.00 80.98 82.90 0.0M
2025-09-16 81.10 81.32 80.86 81.22 0.0M
2025-09-15 79.35 81.24 79.24 81.16 0.0M
2025-09-12 78.95 79.92 78.95 79.23 0.0M
2025-09-11 78.94 79.51 78.57 78.95 0.0M
2025-09-10 79.10 79.30 78.16 78.94 0.0M
2025-09-09 78.91 79.69 78.01 79.10 0.0M
2025-09-08 77.95 79.29 77.95 78.42 0.0M
2025-09-05 77.70 77.98 77.24 77.95 0.0M
2025-09-04 77.92 77.98 77.02 77.80 0.0M
2025-09-03 77.90 77.98 77.43 77.90 0.0M
2025-09-02 77.80 77.80 76.98 77.60 0.0M
2025-09-01 77.89 78.98 77.65 77.80 0.0M
2025-08-29 77.20 79.18 76.81 78.54 0.0M
2025-08-28 76.22 77.32 76.16 77.16 0.0M
2025-08-27 77.02 77.02 76.09 76.86 0.0M
2025-08-26 76.70 76.70 75.48 76.64 0.0M
2025-08-25 75.79 76.52 75.33 76.13 0.0M
2025-08-22 76.70 76.92 75.93 76.56 0.0M
2025-08-21 77.60 77.80 76.32 76.70 0.0M
2025-08-20 77.33 77.75 76.51 77.19 0.0M
2025-08-19 76.90 76.97 76.37 76.65 0.0M
2025-08-18 77.33 77.79 75.98 77.26 0.0M
2025-08-15 76.37 77.18 76.03 77.00 0.0M
2025-08-14 76.24 76.79 76.00 76.39 0.0M
2025-08-13 75.81 76.49 75.81 76.24 0.0M
2025-08-12 76.50 76.50 75.66 75.77 0.0M
2025-08-11 75.13 76.50 75.11 76.48 0.0M
2025-08-08 75.94 75.95 74.99 75.26 0.0M
2025-08-07 76.40 76.56 74.99 75.50 0.0M
2025-08-06 76.26 77.32 76.02 76.40 0.0M
2025-08-05 76.73 76.84 75.31 76.20 0.0M
2025-08-04 76.62 77.50 76.06 76.74 0.0M
2025-08-01 77.25 78.14 76.00 76.58 0.0M
2025-07-31 79.19 79.60 78.05 78.24 0.0M
2025-07-30 79.33 79.40 77.98 78.60 0.0M
2025-07-29 79.46 79.72 78.22 79.05 0.0M
2025-07-28 80.47 80.47 79.03 79.45 0.0M
2025-07-25 79.90 80.52 79.90 80.01 0.0M
2025-07-24 79.82 80.54 79.82 80.00 0.0M
2025-07-23 79.99 80.43 79.72 80.13 0.0M
2025-07-22 79.75 80.38 79.56 79.99 0.0M
2025-07-21 80.55 80.55 80.00 80.35 0.0M
2025-07-18 80.68 80.68 79.76 80.00 0.0M
2025-07-17 80.68 80.68 80.00 80.33 0.0M
2025-07-16 80.18 80.67 80.03 80.67 0.0M
2025-07-15 79.49 80.32 78.92 80.26 0.0M
2025-07-14 79.76 79.97 79.41 79.51 0.0M
2025-07-11 79.80 80.21 79.65 79.76 0.0M
2025-07-10 79.89 79.95 79.44 79.80 0.0M
2025-07-09 80.46 80.48 79.66 79.96 0.0M
2025-07-08 79.50 80.56 79.50 80.46 0.0M
2025-07-07 80.58 80.79 79.23 80.16 0.0M
2025-07-04 80.28 80.84 80.00 80.55 0.0M
2025-07-03 80.13 80.50 79.80 80.27 0.0M
2025-07-02 80.00 80.49 79.79 79.94 0.0M
2025-07-01 80.30 80.49 79.63 79.95 0.0M
2025-06-30 80.39 81.22 79.60 80.44 0.0M
2025-06-27 79.86 80.65 79.29 80.23 0.0M
2025-06-26 79.29 79.91 78.53 79.78 0.0M
2025-06-25 78.79 79.44 78.77 79.29 0.0M
2025-06-24 79.41 79.49 78.70 78.79 0.0M
2025-06-23 81.33 82.37 79.65 80.23 0.0M
2025-06-20 79.87 82.38 79.59 81.11 0.0M
2025-06-18 79.88 80.29 79.55 79.88 0.0M
2025-06-17 80.45 80.45 78.72 79.90 0.0M
2025-06-16 80.48 80.74 78.60 80.47 0.0M
2025-06-13 78.62 80.29 78.62 80.29 0.0M
2025-06-12 79.13 79.96 77.78 79.96 0.0M
2025-06-11 80.06 80.92 78.59 79.13 0.0M
2025-06-10 81.40 81.75 80.00 80.06 0.0M
2025-06-09 82.22 83.21 80.50 81.35 0.0M
2025-06-06 83.00 83.00 82.01 82.22 0.0M
2025-06-05 83.02 83.57 82.26 82.45 0.0M
2025-06-04 83.98 85.00 83.01 83.01 0.0M
2025-06-03 83.75 84.00 83.03 83.99 0.0M
2025-06-02 83.91 83.91 82.85 82.95 0.0M
2025-05-30 82.24 83.24 82.24 82.65 0.0M
2025-05-29 82.19 83.29 81.76 82.12 0.0M
2025-05-28 82.25 83.25 81.28 82.15 0.0M
2025-05-27 81.71 83.19 80.81 82.50 0.0M
2025-05-26 81.58 83.25 80.72 81.13 0.0M
2025-05-23 82.51 84.48 81.65 82.06 0.0M
2025-05-22 82.36 82.70 81.99 82.42 0.0M
2025-05-21 81.82 82.50 81.82 82.09 0.0M
2025-05-20 80.74 81.91 80.60 80.83 0.0M
2025-05-19 80.84 81.73 80.38 80.74 0.0M
2025-05-16 81.24 81.80 79.68 80.83 0.0M
2025-05-15 79.73 81.50 78.99 79.55 0.0M
2025-05-14 78.88 80.00 78.80 78.95 0.0M
2025-05-13 79.88 80.55 78.80 79.00 0.0M
2025-05-12 80.60 80.79 79.10 79.60 0.0M
2025-05-09 79.79 80.85 79.02 79.80 0.0M
2025-05-08 79.74 79.84 78.92 79.00 0.0M
2025-05-07 79.68 80.04 78.20 79.70 0.0M
2025-05-06 79.73 80.43 79.01 79.38 0.0M
2025-05-05 81.40 81.40 79.73 79.73 0.0M
2025-05-02 81.20 81.20 80.53 80.80 0.0M
2025-04-30 80.02 81.72 79.49 81.40 0.0M
2025-04-29 80.00 80.76 79.29 80.02 0.0M
2025-04-28 77.42 79.77 77.41 78.78 0.0M
2025-04-25 76.79 80.03 76.51 77.38 0.0M
2025-04-24 77.70 77.86 77.02 77.47 0.0M
2025-04-23 78.10 78.14 77.21 77.86 0.0M
2025-04-22 77.54 78.00 77.27 78.00 0.0M
2025-04-17 77.54 77.54 76.75 77.32 0.0M
2025-04-16 78.45 78.46 77.35 77.92 0.0M
2025-04-15 75.75 78.45 75.50 78.45 0.0M
2025-04-14 74.00 75.39 73.91 74.60 0.0M
2025-04-11 73.41 74.21 73.22 74.00 0.0M
2025-04-10 74.00 74.00 73.01 73.10 0.0M
2025-04-09 73.17 73.46 72.42 73.17 0.0M
2025-04-08 73.39 73.89 72.65 73.17 0.0M
2025-04-07 73.34 73.49 72.02 73.00 0.0M
2025-04-04 75.56 75.56 73.21 73.41 0.0M
2025-04-03 75.10 76.62 75.07 75.70 0.0M
2025-04-02 75.26 76.62 74.50 75.02 0.0M
2025-04-01 74.49 75.26 74.01 75.26 0.0M
2025-03-31 74.16 75.34 74.02 75.00 0.0M
2025-03-28 74.28 74.29 74.10 74.14 0.0M
2025-03-27 74.26 74.35 73.69 74.30 0.0M
2025-03-26 73.83 74.31 73.37 74.31 0.0M
2025-03-25 73.86 74.29 73.54 74.14 0.0M
2025-03-24 75.25 75.25 74.26 74.60 0.0M
2025-03-21 75.26 75.26 74.00 74.61 0.0M
2025-03-20 75.95 76.08 75.10 75.28 0.0M
2025-03-19 75.30 76.34 74.50 75.19 0.0M
2025-03-18 75.64 76.46 75.10 75.27 0.0M
2025-03-17 74.75 75.64 74.50 75.64 0.0M
2025-03-14 74.50 74.90 74.10 74.75 0.0M
2025-03-13 74.90 74.90 74.05 74.20 0.0M
2025-03-12 74.13 75.00 73.96 74.30 0.0M
2025-03-11 73.90 74.24 73.52 74.06 0.0M
2025-03-10 73.00 74.00 73.00 73.90 0.0M
2025-03-07 73.63 74.48 72.36 72.48 0.0M
2025-03-06 72.85 74.01 72.36 72.90 0.0M
2025-03-05 71.05 73.27 71.04 72.35 0.0M
2025-02-28 72.75 74.11 71.04 71.04 0.0M
2025-02-27 71.55 72.68 71.25 72.04 0.0M
2025-02-26 71.15 71.85 71.15 71.55 0.0M
2025-02-25 73.00 73.00 71.62 71.82 0.0M
2025-02-24 71.85 73.87 71.82 72.96 0.0M
2025-02-21 71.41 72.42 71.02 71.85 0.0M
2025-02-20 71.26 73.94 70.27 71.40 0.0M
2025-02-19 69.90 70.74 69.85 70.55 0.0M
2025-02-18 70.45 70.45 69.63 69.90 0.0M
2025-02-17 68.87 69.99 68.74 69.83 0.0M
2025-02-14 67.16 68.89 67.16 68.49 0.0M
2025-02-13 67.24 67.95 66.80 67.16 0.0M
2025-02-12 67.39 67.72 66.91 67.24 0.0M
2025-02-11 66.90 67.18 66.17 66.91 0.0M
2025-02-10 66.20 66.93 65.40 66.90 0.0M
2025-02-07 65.70 67.09 65.70 66.35 0.0M
2025-02-06 65.90 66.18 65.60 65.70 0.0M
2025-02-05 66.20 66.97 65.90 65.90 0.0M
2025-02-04 67.49 67.49 65.99 66.10 0.0M
2025-02-03 67.50 67.70 66.98 67.49 0.0M
2025-01-31 67.50 67.75 66.24 67.55 0.0M
2025-01-30 67.05 67.60 66.07 66.86 0.0M
2025-01-29 66.95 67.06 65.77 66.31 0.0M
2025-01-28 66.46 67.06 65.39 65.98 0.0M
2025-01-27 66.96 67.55 66.74 67.01 0.0M
2025-01-24 67.88 68.79 67.21 67.84 0.0M
2025-01-23 67.80 68.91 67.00 67.20 0.0M
2025-01-22 68.82 69.23 67.40 67.70 0.0M
2025-01-21 69.20 69.51 68.51 68.63 0.0M
2025-01-20 69.60 69.75 69.24 69.30 0.0M
2025-01-17 69.70 70.14 68.50 69.60 0.0M
2025-01-16 70.55 70.94 69.70 70.21 0.0M
2025-01-15 70.04 71.32 70.00 70.55 0.0M
2025-01-14 70.12 70.74 69.75 70.04 0.0M
2025-01-13 70.81 71.52 70.00 70.75 0.0M
2025-01-10 71.37 71.39 69.97 70.10 0.0M
2025-01-09 72.00 72.27 70.50 70.74 0.0M
2025-01-08 71.00 72.68 70.87 71.52 0.0M
2025-01-07 70.64 72.00 70.14 71.01 0.0M
2025-01-06 69.92 70.38 69.81 69.95 0.0M
2025-01-03 70.25 70.65 69.74 69.92 0.0M
2025-01-02 70.96 70.99 69.70 70.28 0.0M