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
2023-12-28 86.99 87.74 86.89 87.18 0.0M
2023-12-27 87.01 87.29 86.69 87.00 0.0M
2023-12-26 86.31 87.18 85.71 87.01 0.0M
2023-12-22 86.53 86.94 85.53 86.31 0.0M
2023-12-21 86.45 87.02 86.26 86.50 0.0M
2023-12-20 85.96 86.90 85.96 86.45 0.0M
2023-12-19 86.08 87.28 85.73 85.73 0.0M
2023-12-18 85.25 86.30 85.25 86.08 0.0M
2023-12-15 85.96 86.33 85.37 85.95 0.0M
2023-12-14 86.39 86.40 85.96 86.36 0.0M
2023-12-13 85.57 86.40 85.34 86.40 0.0M
2023-12-12 84.62 85.60 84.62 85.57 0.0M
2023-12-11 85.06 85.60 85.03 85.60 0.0M
2023-12-08 85.82 85.90 84.89 85.06 0.0M
2023-12-07 85.91 85.93 85.40 85.40 0.0M
2023-12-06 84.62 86.10 84.62 85.59 0.0M
2023-12-05 84.58 84.75 83.84 84.62 0.0M
2023-12-04 82.98 84.71 82.85 84.60 0.0M
2023-12-01 82.93 84.17 82.72 82.98 0.0M
2023-11-30 83.12 83.74 82.75 83.16 0.0M
2023-11-29 82.83 83.59 82.13 83.01 0.0M
2023-11-28 82.33 82.81 81.73 82.39 0.0M
2023-11-27 81.20 82.45 81.20 82.09 0.0M
2023-11-24 83.00 83.07 80.81 81.22 0.0M
2023-11-23 83.01 83.57 82.36 83.01 0.0M
2023-11-22 83.18 83.65 82.69 83.01 0.0M
2023-11-21 83.23 83.76 82.67 82.67 0.0M
2023-11-20 83.37 84.08 83.20 83.80 0.0M
2023-11-17 83.60 83.79 83.02 83.37 0.0M
2023-11-16 83.28 83.68 82.79 83.64 0.0M
2023-11-14 83.84 84.05 82.97 83.31 0.0M
2023-11-13 83.63 84.04 82.93 83.80 0.0M
2023-11-10 85.56 85.56 82.82 83.63 0.0M
2023-11-09 84.28 85.66 84.07 84.33 0.0M
2023-11-08 83.98 84.42 83.98 84.28 0.0M
2023-11-07 83.80 84.42 83.80 84.16 0.0M
2023-11-06 83.89 84.39 83.58 83.80 0.0M
2023-11-03 83.65 84.31 83.10 84.06 0.0M
2023-11-01 85.30 85.66 83.01 83.54 0.0M
2023-10-31 83.91 84.89 83.68 84.58 0.0M
2023-10-30 83.53 84.73 83.53 83.90 0.0M
2023-10-27 83.28 84.74 83.28 83.54 0.0M
2023-10-26 83.18 84.87 82.76 83.28 0.0M
2023-10-25 83.42 83.69 82.71 83.18 0.0M
2023-10-24 85.34 85.66 82.67 83.03 0.0M
2023-10-23 85.37 85.41 84.78 85.32 0.0M
2023-10-20 85.61 85.61 84.97 85.37 0.0M
2023-10-19 84.79 85.71 84.79 85.42 0.0M
2023-10-18 85.19 85.31 84.74 84.78 0.0M
2023-10-17 85.20 85.32 84.73 84.79 0.0M
2023-10-16 84.94 85.20 84.51 85.20 0.0M
2023-10-13 84.94 85.33 84.50 84.50 0.0M
2023-10-11 84.94 85.33 84.48 84.94 0.0M
2023-10-10 84.42 85.33 84.27 84.94 0.0M
2023-10-09 84.85 84.85 84.06 84.20 0.0M
2023-10-06 85.33 86.33 84.10 84.94 0.0M
2023-10-05 84.57 85.28 84.36 85.27 0.0M
2023-10-04 86.07 86.64 84.06 84.57 0.0M
2023-10-03 83.53 87.54 83.18 85.72 0.0M
2023-10-02 84.50 85.15 82.39 83.60 0.0M
2023-09-29 81.66 86.22 81.20 85.36 0.0M
2023-09-28 82.06 82.87 78.26 81.20 0.1M
2023-09-27 83.82 84.24 80.01 81.31 0.0M
2023-09-26 84.37 84.94 83.81 83.82 0.0M
2023-09-25 86.81 86.81 83.48 83.48 0.0M
2023-09-22 86.76 87.17 86.17 86.81 0.0M
2023-09-21 86.72 87.69 85.60 86.73 0.0M
2023-09-20 86.77 88.55 85.23 86.68 0.0M
2023-09-19 85.24 86.78 85.24 86.78 0.0M
2023-09-18 84.37 86.33 83.89 85.11 0.0M
2023-09-15 85.21 87.54 83.84 84.28 0.0M
2023-09-14 83.90 85.37 83.51 85.33 0.0M
2023-09-13 84.19 84.46 83.38 83.90 0.0M
2023-09-12 83.90 84.37 83.38 84.16 0.0M
2023-09-11 83.91 84.38 83.38 83.89 0.0M
2023-09-09 96.61 96.61 96.61 96.61 0.0M
2023-09-08 83.72 84.59 83.02 83.90 0.0M
2023-09-06 83.98 84.02 83.18 83.69 0.0M
2023-09-05 84.59 84.59 83.43 83.96 0.0M
2023-09-04 84.24 85.09 83.89 84.43 0.0M
2023-09-02 96.94 96.94 96.94 96.94 0.0M
2023-09-01 84.08 84.54 83.44 84.20 0.0M
2023-08-31 83.59 84.10 83.19 83.19 0.0M
2023-08-30 85.92 86.67 81.97 83.55 0.0M
2023-08-29 83.88 86.72 83.88 85.30 0.0M
2023-08-28 86.61 87.11 83.26 83.55 0.0M
2023-08-25 85.77 87.90 85.74 86.83 0.0M
2023-08-24 82.73 86.56 82.71 85.74 0.0M
2023-08-23 82.34 82.43 81.01 82.26 0.0M
2023-08-22 83.68 83.96 81.06 81.48 0.0M
2023-08-21 84.02 84.64 83.42 83.43 0.0M
2023-08-18 83.33 83.93 81.26 83.88 0.0M
2023-08-17 83.95 85.83 83.02 83.33 0.0M
2023-08-16 87.07 87.29 83.77 83.89 0.0M
2023-08-15 87.21 87.71 86.17 86.48 0.0M
2023-08-14 89.01 89.34 86.56 86.86 0.0M
2023-08-11 89.60 90.05 88.57 88.85 0.0M
2023-08-10 90.66 90.66 89.03 89.60 0.0M
2023-08-09 90.16 91.50 90.13 90.13 0.0M
2023-08-08 91.83 92.46 89.72 90.13 0.0M
2023-08-07 87.80 93.15 87.57 91.78 0.1M
2023-08-04 86.47 87.89 86.47 87.80 0.0M
2023-08-03 86.06 86.77 85.44 86.23 0.0M
2023-08-02 84.54 86.17 84.49 85.42 0.0M
2023-08-01 83.37 85.95 82.84 84.49 0.0M
2023-07-31 80.81 83.44 80.81 83.37 0.0M
2023-07-28 80.34 81.24 80.04 80.37 0.0M
2023-07-27 80.97 81.19 79.62 80.34 0.0M
2023-07-26 80.71 81.38 79.92 80.97 0.0M
2023-07-25 81.57 81.64 79.53 80.71 0.0M
2023-07-24 83.39 83.45 80.42 80.89 0.0M
2023-07-21 83.19 83.39 82.79 83.39 0.0M
2023-07-20 83.36 83.36 82.54 83.04 0.0M
2023-07-19 82.78 83.78 82.69 83.37 0.0M
2023-07-18 81.22 82.60 80.98 82.46 0.0M
2023-07-17 81.24 81.24 79.99 81.22 0.0M
2023-07-14 79.70 81.22 79.58 81.15 0.0M
2023-07-13 79.53 79.80 79.38 79.59 0.0M
2023-07-12 79.35 79.82 79.27 79.52 0.0M
2023-07-11 79.53 79.68 79.40 79.53 0.0M
2023-07-10 79.71 79.71 79.27 79.53 0.0M
2023-07-07 79.24 79.75 79.10 79.71 0.0M
2023-07-06 79.64 79.83 78.76 78.93 0.0M
2023-07-05 79.95 80.16 79.56 79.64 0.0M
2023-07-04 80.12 80.12 79.53 79.94 0.0M
2023-07-03 78.70 82.22 78.70 79.34 0.0M
2023-06-30 77.82 79.45 77.66 78.68 0.0M
2023-06-29 78.13 78.13 76.32 77.53 0.0M
2023-06-28 77.41 78.65 76.84 78.10 0.0M
2023-06-27 78.86 79.41 76.66 77.76 0.0M
2023-06-26 77.81 79.42 77.44 77.93 0.0M
2023-06-23 76.73 77.85 76.12 77.81 0.0M
2023-06-22 76.39 78.11 76.15 76.15 0.0M
2023-06-21 75.28 76.57 74.86 76.05 0.0M
2023-06-20 74.10 76.09 73.76 74.31 0.0M
2023-06-19 73.93 74.40 73.00 73.74 0.0M
2023-06-16 73.33 75.28 73.33 73.93 0.0M
2023-06-15 73.80 74.53 72.83 73.07 0.0M
2023-06-14 74.17 75.00 73.60 73.80 0.0M
2023-06-13 75.49 75.49 73.20 73.88 0.0M
2023-06-12 74.44 76.12 72.93 74.58 0.0M
2023-06-09 72.77 75.25 72.66 74.44 0.0M
2023-06-07 72.00 74.37 71.89 73.89 0.0M
2023-06-06 72.92 72.92 71.64 71.89 0.0M
2023-06-05 71.40 72.74 71.40 72.58 0.0M
2023-06-02 72.33 73.05 71.26 71.32 0.0M
2023-06-01 72.23 74.02 70.86 71.90 0.0M
2023-05-31 71.11 72.93 71.07 71.85 0.0M
2023-05-30 71.31 71.59 70.45 71.19 0.0M
2023-05-29 71.27 71.99 70.18 70.36 0.0M
2023-05-26 72.53 72.60 69.80 70.85 0.0M
2023-05-25 72.53 72.53 72.12 72.53 0.0M
2023-05-24 71.78 72.46 71.49 72.36 0.0M
2023-05-23 72.62 72.83 71.27 71.78 0.0M
2023-05-22 72.78 72.78 71.01 72.14 0.0M
2023-05-19 71.26 72.46 70.65 72.15 0.0M
2023-05-18 71.33 72.98 70.46 70.49 0.0M
2023-05-17 70.81 74.03 70.34 71.32 0.0M
2023-05-16 69.85 71.09 69.69 70.39 0.0M
2023-05-15 70.45 71.32 69.27 70.32 0.0M
2023-05-12 71.53 71.53 70.10 70.71 0.0M
2023-05-11 69.68 71.59 69.41 70.69 0.0M
2023-05-10 67.51 70.44 67.51 69.69 0.0M
2023-05-09 68.09 69.57 67.10 68.58 0.0M
2023-05-08 67.32 68.26 67.04 68.01 0.0M
2023-05-06 78.61 78.61 78.61 78.61 0.0M
2023-05-05 64.99 67.71 64.78 67.24 0.0M
2023-05-04 66.21 66.21 64.67 64.83 0.0M
2023-05-03 66.16 67.22 65.04 65.16 0.0M
2023-05-02 65.15 68.09 65.15 65.97 0.0M
2023-04-28 64.15 65.36 63.82 65.36 0.0M
2023-04-27 65.08 65.09 63.31 63.58 0.0M
2023-04-26 64.36 64.36 63.88 64.32 0.0M
2023-04-25 65.34 65.34 63.33 64.46 0.0M
2023-04-24 64.76 65.79 64.21 65.20 0.0M
2023-04-20 63.92 64.76 63.14 64.76 0.0M
2023-04-19 63.77 64.19 63.19 63.92 0.0M
2023-04-18 62.95 63.86 62.59 63.77 0.0M
2023-04-17 61.93 63.69 61.93 62.58 0.0M
2023-04-14 61.65 62.20 61.59 61.92 0.0M
2023-04-13 61.77 61.77 61.48 61.71 0.0M
2023-04-12 61.79 62.16 61.59 61.79 0.0M
2023-04-11 62.30 63.01 61.71 61.79 0.0M
2023-04-10 63.22 63.22 62.05 62.29 0.0M
2023-04-06 64.43 64.45 63.13 63.24 0.0M
2023-04-05 64.45 64.45 63.23 63.54 0.0M
2023-04-04 63.95 64.59 63.60 64.42 0.0M
2023-04-03 64.62 64.66 63.03 64.37 0.0M
2023-03-31 63.84 64.68 63.36 64.06 0.0M
2023-03-30 63.84 63.84 63.45 63.52 0.0M
2023-03-29 63.52 63.84 63.04 63.78 0.0M
2023-03-28 63.84 63.84 62.95 63.51 0.0M
2023-03-27 64.96 65.00 62.95 63.83 0.0M
2023-03-24 63.93 64.73 62.96 63.61 0.0M
2023-03-23 62.95 63.61 62.87 62.95 0.0M
2023-03-22 63.73 64.09 62.95 62.95 0.0M
2023-03-21 63.38 64.17 63.38 63.73 0.0M
2023-03-20 64.14 64.49 63.36 63.37 0.0M
2023-03-17 63.85 64.97 63.85 64.21 0.0M
2023-03-16 64.75 64.75 63.38 64.23 0.0M
2023-03-15 63.31 65.00 62.95 64.82 0.0M
2023-03-14 63.50 63.50 62.71 63.30 0.0M
2023-03-13 64.19 64.21 62.95 63.35 0.0M
2023-03-10 63.35 64.34 62.95 63.32 0.0M
2023-03-09 64.34 64.34 62.38 63.12 0.0M
2023-03-08 64.14 64.50 63.36 63.40 0.0M
2023-03-07 63.94 64.53 62.95 64.14 0.0M
2023-03-06 64.32 64.32 63.01 64.02 0.0M
2023-03-03 63.11 64.33 62.51 64.03 0.0M
2023-03-02 63.10 64.53 62.54 63.11 0.0M
2023-03-01 63.36 64.34 62.95 63.15 0.0M
2023-02-28 62.76 63.67 62.76 63.52 0.0M
2023-02-27 63.68 63.68 62.36 62.37 0.0M
2023-02-24 62.36 63.81 61.97 63.68 0.0M
2023-02-23 62.54 63.94 61.71 62.36 0.0M
2023-02-22 62.11 62.57 62.11 62.12 0.0M
2023-02-17 61.48 62.15 61.02 62.09 0.0M
2023-02-16 61.38 61.84 60.74 61.49 0.0M
2023-02-15 61.33 61.60 60.78 61.38 0.0M
2023-02-14 60.20 61.36 60.04 60.60 0.0M
2023-02-13 60.18 60.20 58.89 60.20 0.0M
2023-02-10 60.36 60.36 59.72 60.20 0.0M
2023-02-09 60.26 60.74 59.94 59.95 0.0M
2023-02-08 60.05 60.81 60.05 60.26 0.0M
2023-02-07 61.29 61.37 59.91 59.93 0.0M
2023-02-06 61.91 61.91 59.94 61.13 0.0M
2023-02-03 61.34 61.95 60.73 60.77 0.0M
2023-02-02 61.14 61.95 60.98 61.34 0.0M
2023-02-01 61.77 62.95 60.73 61.83 0.0M
2023-01-31 61.71 62.96 60.56 61.76 0.0M
2023-01-30 62.17 62.57 59.33 61.62 0.0M
2023-01-27 60.46 62.70 59.54 62.09 0.0M
2023-01-26 60.05 61.47 58.93 60.46 0.0M
2023-01-25 59.03 60.14 59.03 60.06 0.0M
2023-01-24 60.05 60.18 58.70 58.97 0.0M
2023-01-23 60.14 60.94 58.53 59.58 0.0M
2023-01-20 60.82 61.55 59.52 60.02 0.0M
2023-01-19 61.63 62.01 60.61 60.82 0.0M
2023-01-18 62.15 62.15 61.59 61.63 0.0M
2023-01-17 62.16 62.78 61.63 61.64 0.0M
2023-01-16 61.71 62.31 61.50 62.16 0.0M
2023-01-13 64.02 64.09 61.40 61.48 0.0M
2023-01-12 63.28 64.02 62.80 64.02 0.0M
2023-01-11 62.68 64.06 61.84 63.04 0.0M
2023-01-10 62.13 62.77 61.39 62.69 0.0M
2023-01-09 63.68 63.68 61.38 61.76 0.0M
2023-01-06 62.04 64.29 62.04 62.97 0.0M
2023-01-05 61.09 64.58 61.09 62.12 0.0M
2023-01-04 61.34 61.73 60.42 61.02 0.0M
2023-01-03 60.00 61.28 60.00 60.99 0.0M
2023-01-02 63.33 64.94 59.82 59.95 0.0M