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
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2022-12-29 64.56 64.61 62.39 62.72 0.0M
2022-12-28 61.98 64.79 61.47 62.22 0.0M
2022-12-27 61.91 62.39 61.05 61.99 0.0M
2022-12-26 60.52 62.39 60.51 61.91 0.0M
2022-12-23 61.11 62.21 60.43 60.48 0.0M
2022-12-22 61.59 62.25 60.18 61.11 0.0M
2022-12-21 59.57 62.39 59.57 60.72 0.0M
2022-12-20 59.68 60.65 58.47 59.19 0.0M
2022-12-19 60.20 61.29 58.11 58.88 0.0M
2022-12-16 62.34 63.08 59.67 60.77 0.0M
2022-12-15 62.36 63.14 61.59 62.31 0.0M
2022-12-14 63.98 63.98 62.01 62.36 0.0M
2022-12-13 63.99 64.07 63.67 63.97 0.0M
2022-12-12 64.40 64.73 63.59 63.89 0.0M
2022-12-09 64.10 64.59 64.10 64.40 0.0M
2022-12-08 66.79 66.79 65.72 66.08 0.0M
2022-12-07 66.60 66.89 65.71 66.79 0.0M
2022-12-06 66.79 68.15 65.95 66.60 0.0M
2022-12-05 69.24 69.24 66.42 66.69 0.0M
2022-12-02 67.45 68.42 66.95 67.40 0.0M
2022-12-01 67.08 67.45 66.37 67.45 0.0M
2022-11-30 67.06 67.19 66.22 66.72 0.0M
2022-11-29 66.60 67.06 65.54 67.06 0.0M
2022-11-28 68.40 68.40 66.59 67.05 0.0M
2022-11-25 66.98 68.33 66.03 67.83 0.0M
2022-11-24 67.34 68.40 66.93 66.98 0.0M
2022-11-23 68.40 68.40 66.92 67.29 0.0M
2022-11-22 69.44 69.44 68.07 68.40 0.0M
2022-11-21 68.64 69.87 66.60 67.31 0.0M
2022-11-18 70.13 70.20 67.91 67.91 0.0M
2022-11-17 70.37 70.37 67.92 68.15 0.0M
2022-11-16 70.07 70.63 69.47 70.28 0.0M
2022-11-14 69.49 71.40 69.49 70.06 0.0M
2022-11-11 69.58 71.18 68.74 68.89 0.0M
2022-11-10 71.58 71.90 69.50 69.55 0.0M
2022-11-09 72.47 72.47 71.50 71.90 0.0M
2022-11-08 73.54 73.69 72.48 72.48 0.0M
2022-11-07 73.71 73.71 73.18 73.54 0.0M
2022-11-04 73.55 74.36 73.37 73.71 0.0M
2022-11-03 73.55 73.59 72.28 73.53 0.0M
2022-11-01 74.76 74.77 73.08 73.30 0.0M
2022-10-31 73.08 74.00 72.97 73.97 0.0M
2022-10-28 73.64 73.70 73.01 73.53 0.0M
2022-10-27 73.70 73.70 73.64 73.70 0.0M
2022-10-26 73.10 73.77 73.10 73.70 0.0M
2022-10-25 73.73 73.74 73.22 73.37 0.0M
2022-10-24 73.70 73.89 73.42 73.74 0.0M
2022-10-21 73.90 74.09 73.08 73.70 0.0M
2022-10-20 73.93 74.08 73.38 73.89 0.0M
2022-10-19 73.93 74.22 73.55 73.74 0.0M
2022-10-18 73.28 73.65 72.93 73.30 0.0M
2022-10-17 73.94 73.94 72.58 73.33 0.0M
2022-10-14 73.31 74.14 72.77 73.49 0.0M
2022-10-13 74.18 74.18 72.56 72.56 0.0M
2022-10-11 72.57 74.31 72.57 73.71 0.0M
2022-10-10 73.49 73.49 72.87 72.97 0.0M
2022-10-07 72.38 73.78 72.37 72.37 0.0M
2022-10-06 72.70 73.45 71.85 72.15 0.0M
2022-10-05 74.34 74.57 72.58 72.64 0.0M
2022-10-04 74.41 74.57 73.70 74.34 0.0M
2022-10-03 74.84 74.84 74.34 74.41 0.0M
2022-09-30 73.60 74.37 73.60 74.36 0.0M
2022-09-29 73.12 73.60 73.08 73.43 0.0M
2022-09-28 73.17 73.19 71.83 73.12 0.0M
2022-09-27 72.15 73.20 70.97 73.19 0.0M
2022-09-26 72.32 74.74 71.13 72.15 0.0M
2022-09-23 71.83 72.39 70.99 72.39 0.0M
2022-09-22 70.92 72.39 70.79 72.39 0.0M
2022-09-21 70.79 71.75 70.33 70.92 0.0M
2022-09-20 70.43 71.19 70.08 70.79 0.0M
2022-09-19 70.43 71.16 69.98 70.38 0.0M
2022-09-16 70.43 70.43 69.98 70.39 0.0M
2022-09-15 70.39 70.39 70.01 70.39 0.0M
2022-09-14 69.98 70.39 69.94 70.39 0.0M
2022-09-13 70.37 70.39 69.68 70.33 0.0M
2022-09-12 70.39 70.39 69.70 70.37 0.0M
2022-09-09 69.97 70.38 69.81 70.38 0.0M
2022-09-08 69.86 70.37 69.25 69.98 0.0M
2022-09-06 69.59 70.97 67.49 69.86 0.0M
2022-09-05 69.42 71.39 68.87 69.58 0.0M
2022-09-02 69.97 70.97 68.89 69.49 0.0M
2022-09-01 69.88 71.21 69.31 69.96 0.0M
2022-08-31 69.23 69.57 69.08 69.57 0.0M
2022-08-30 69.30 69.31 69.07 69.31 0.0M
2022-08-29 69.51 69.51 68.73 69.30 0.0M
2022-08-26 68.48 70.44 68.18 69.35 0.0M
2022-08-25 68.26 68.67 66.43 68.48 0.0M
2022-08-24 68.30 68.79 67.64 67.94 0.0M
2022-08-23 67.45 68.71 67.31 67.62 0.0M
2022-08-22 68.02 68.71 67.46 67.46 0.0M
2022-08-19 68.51 68.51 66.88 68.02 0.0M
2022-08-18 68.65 68.66 67.18 67.80 0.0M
2022-08-17 67.93 68.82 67.82 68.26 0.0M
2022-08-16 66.81 68.01 66.77 67.94 0.0M
2022-08-15 66.24 67.02 65.78 66.42 0.0M
2022-08-12 64.16 66.71 64.11 66.21 0.0M
2022-08-11 63.74 65.79 62.50 64.16 0.0M
2022-08-10 61.78 64.36 61.78 63.74 0.0M
2022-08-09 59.41 62.38 59.41 61.79 0.0M
2022-08-08 59.51 59.57 59.25 59.44 0.0M
2022-08-05 59.56 59.57 59.17 59.48 0.0M
2022-08-04 60.50 60.59 60.13 60.40 0.0M
2022-08-03 60.18 60.59 59.89 60.58 0.0M
2022-08-02 60.06 60.98 59.78 60.59 0.0M
2022-08-01 60.59 60.76 59.92 60.07 0.0M
2022-07-29 60.74 60.74 60.46 60.67 0.0M
2022-07-28 60.03 60.83 59.67 60.73 0.0M
2022-07-27 59.59 60.46 59.38 60.03 0.0M
2022-07-26 58.80 59.54 58.47 59.47 0.0M
2022-07-25 58.53 59.07 58.28 58.80 0.0M
2022-07-22 59.01 59.01 58.40 58.45 0.0M
2022-07-21 59.30 59.96 58.99 59.01 0.0M
2022-07-20 59.42 60.17 59.21 59.23 0.0M
2022-07-19 59.56 60.30 59.26 59.43 0.0M
2022-07-18 60.12 60.67 59.54 59.56 0.0M
2022-07-15 59.13 60.03 58.65 59.62 0.0M
2022-07-14 59.39 59.39 58.40 59.13 0.0M
2022-07-13 59.53 59.53 59.05 59.39 0.0M
2022-07-12 60.03 60.25 58.57 59.56 0.0M
2022-07-11 60.35 60.83 59.74 59.93 0.0M
2022-07-08 60.76 60.80 59.74 60.35 0.0M
2022-07-07 60.23 60.87 59.74 60.13 0.0M
2022-07-06 60.59 60.94 60.03 60.20 0.0M
2022-07-05 60.33 61.23 60.15 60.28 0.0M
2022-07-04 60.53 62.16 60.15 60.35 0.0M
2022-07-01 61.33 61.57 60.02 60.40 0.0M
2022-06-30 61.36 61.38 60.58 61.02 0.0M
2022-06-29 60.92 61.95 60.53 61.28 0.0M
2022-06-28 60.92 61.08 60.34 60.91 0.0M
2022-06-27 61.43 61.43 60.20 60.92 0.0M
2022-06-24 60.28 61.47 60.20 61.47 0.0M
2022-06-23 60.43 60.67 60.05 60.20 0.0M
2022-06-22 60.38 60.75 60.10 60.52 0.0M
2022-06-21 60.73 61.64 59.79 60.08 0.0M
2022-06-20 60.85 62.43 60.27 60.73 0.0M
2022-06-17 60.12 61.66 59.70 61.59 0.0M
2022-06-15 59.66 61.05 59.56 59.68 0.0M
2022-06-14 61.79 61.79 59.57 59.57 0.0M
2022-06-13 60.66 60.97 59.97 60.97 0.0M
2022-06-10 61.28 62.15 60.28 60.48 0.0M
2022-06-09 61.12 62.09 60.46 61.28 0.0M
2022-06-08 61.96 62.59 61.08 61.10 0.0M
2022-06-07 61.96 61.96 61.74 61.96 0.0M
2022-06-06 62.00 62.60 61.57 61.96 0.0M
2022-06-03 63.15 63.15 61.40 62.00 0.0M
2022-06-02 63.19 63.68 62.91 63.11 0.0M
2022-06-01 63.38 64.81 62.84 62.84 0.0M
2022-05-31 63.33 64.08 63.33 64.00 0.0M
2022-05-30 62.17 63.57 62.17 63.37 0.0M
2022-05-27 62.65 62.88 61.45 62.12 0.0M
2022-05-26 62.10 63.37 61.76 61.76 0.0M
2022-05-25 62.55 62.55 61.69 62.25 0.0M
2022-05-24 61.04 62.63 61.04 61.85 0.0M
2022-05-23 60.88 61.52 60.71 61.04 0.0M
2022-05-20 62.21 62.84 61.85 62.44 0.0M
2022-05-19 62.20 63.80 62.18 62.39 0.0M
2022-05-18 63.06 64.56 61.76 61.95 0.0M
2022-05-17 63.22 63.37 62.98 63.24 0.0M
2022-05-16 63.25 63.79 63.01 63.01 0.0M
2022-05-13 63.41 64.90 63.10 63.53 0.0M
2022-05-12 63.03 63.76 63.00 63.41 0.0M
2022-05-11 63.42 63.42 63.01 63.36 0.0M
2022-05-10 63.25 64.38 62.59 63.42 0.0M
2022-05-09 64.52 65.04 62.59 63.33 0.0M
2022-05-06 65.10 65.85 63.87 64.52 0.0M
2022-05-05 65.20 65.89 64.62 65.10 0.0M
2022-05-04 65.08 66.45 65.08 65.71 0.0M
2022-05-03 67.53 67.53 64.68 66.22 0.0M
2022-05-02 65.89 65.89 64.12 65.89 0.0M
2022-04-29 64.35 65.41 64.26 65.41 0.0M
2022-04-28 64.55 67.14 63.70 64.29 0.0M
2022-04-27 64.97 65.97 63.73 64.92 0.0M
2022-04-26 65.39 66.13 64.93 64.93 0.0M
2022-04-25 66.14 67.76 65.33 65.33 0.0M
2022-04-22 65.40 66.53 64.08 66.11 0.0M
2022-04-20 65.21 66.42 64.92 65.49 0.0M
2022-04-19 63.69 65.24 62.88 64.49 0.0M
2022-04-18 63.35 63.97 62.90 63.86 0.0M
2022-04-14 63.29 65.20 63.29 63.43 0.0M
2022-04-13 62.88 64.05 62.27 63.73 0.0M
2022-04-12 62.44 62.88 62.44 62.86 0.0M
2022-04-11 62.34 62.87 61.34 62.45 0.0M
2022-04-08 62.23 62.69 62.05 62.34 0.0M
2022-04-07 62.26 62.85 62.26 62.26 0.0M
2022-04-06 62.06 62.87 61.41 62.23 0.0M
2022-04-05 61.28 62.44 61.28 61.46 0.0M
2022-04-04 62.20 63.69 61.24 61.45 0.0M
2022-04-01 62.67 63.67 61.06 62.51 0.0M
2022-03-31 62.93 63.10 62.12 62.12 0.0M
2022-03-30 62.00 62.31 60.76 62.31 0.0M
2022-03-29 61.73 62.29 60.70 62.00 0.0M
2022-03-28 61.02 61.80 60.46 61.63 0.0M
2022-03-25 59.49 61.49 59.20 61.49 0.0M
2022-03-24 59.36 59.73 59.33 59.57 0.0M
2022-03-23 60.12 60.12 59.11 59.33 0.0M
2022-03-22 59.03 60.15 58.90 60.15 0.0M
2022-03-21 59.94 60.17 58.90 58.90 0.0M
2022-03-18 59.00 59.94 59.00 59.35 0.0M
2022-03-17 58.99 59.87 58.73 58.90 0.0M
2022-03-16 59.33 60.26 58.68 59.08 0.0M
2022-03-15 60.26 60.30 59.29 59.29 0.0M
2022-03-14 59.58 60.26 59.28 59.80 0.0M
2022-03-11 59.53 60.30 59.53 60.30 0.0M
2022-03-10 59.53 60.19 59.53 59.53 0.0M
2022-03-09 60.30 60.30 59.49 59.53 0.0M
2022-03-08 60.42 61.08 59.69 60.06 0.0M
2022-03-07 60.50 61.11 59.78 60.42 0.0M
2022-03-04 62.19 62.19 59.51 60.69 0.0M
2022-03-03 59.45 62.21 58.88 62.21 0.0M
2022-03-02 60.68 60.68 59.46 59.46 0.0M
2022-02-25 60.16 60.17 59.46 59.77 0.0M
2022-02-24 60.44 60.44 58.17 59.46 0.0M
2022-02-23 61.74 62.57 60.63 60.63 0.0M
2022-02-22 62.87 62.87 60.42 61.74 0.0M
2022-02-21 62.79 62.88 61.98 62.88 0.0M
2022-02-18 62.49 62.95 62.39 62.90 0.0M
2022-02-17 62.57 62.95 62.38 62.50 0.0M
2022-02-16 61.98 62.98 61.98 61.98 0.0M
2022-02-15 61.16 63.27 61.16 61.98 0.0M
2022-02-14 62.42 63.50 61.13 62.18 0.0M
2022-02-11 62.58 62.79 61.46 62.50 0.0M
2022-02-10 60.99 64.10 60.98 62.58 0.0M
2022-02-09 61.89 61.89 60.78 60.97 0.0M
2022-02-08 61.62 61.90 59.79 61.90 0.0M
2022-02-07 61.65 61.70 60.34 61.62 0.0M
2022-02-04 60.77 61.75 59.75 61.75 0.0M
2022-02-03 60.40 60.40 59.70 59.77 0.0M
2022-02-02 74.20 77.93 74.12 74.80 0.0M
2022-02-01 75.01 76.90 73.11 74.21 0.0M
2022-01-31 76.04 76.55 75.52 75.52 0.0M
2022-01-28 76.00 77.25 75.76 76.02 0.0M
2022-01-27 77.38 79.12 75.03 76.00 0.0M
2022-01-26 77.50 79.02 77.04 77.37 0.0M
2022-01-25 78.01 79.01 77.55 77.62 0.0M
2022-01-24 78.97 79.01 77.70 77.88 0.0M
2022-01-21 78.00 78.99 78.00 78.97 0.0M
2022-01-20 78.60 78.70 77.57 78.70 0.0M
2022-01-19 78.18 78.69 77.12 78.60 0.0M
2022-01-18 78.00 78.70 77.50 78.18 0.0M
2022-01-17 77.37 79.50 77.04 77.04 0.0M
2022-01-14 77.34 77.35 76.52 76.84 0.0M
2022-01-13 77.53 77.53 76.50 77.39 0.0M
2022-01-12 76.38 77.96 76.37 77.23 0.0M
2022-01-11 78.39 78.39 75.20 76.51 0.0M
2022-01-10 77.00 78.43 75.25 77.40 0.0M
2022-01-07 74.40 77.30 74.00 76.71 0.0M
2022-01-06 75.69 78.27 74.10 74.45 0.0M
2022-01-05 77.00 78.58 75.00 75.50 0.0M
2022-01-04 78.99 80.96 76.10 76.10 0.0M
2022-01-03 77.10 79.55 76.01 78.59 0.0M