Kinea Securities FI Imobiliario FII (KNSC11)

KNSC11
🏛️ Brasil →
8.80
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 6.78 6.78 6.71 6.78 0.3M
2022-12-28 6.70 6.80 6.68 6.78 0.4M
2022-12-27 6.71 6.74 6.69 6.70 0.4M
2022-12-26 6.72 6.74 6.65 6.71 0.3M
2022-12-23 6.63 6.74 6.63 6.72 0.2M
2022-12-22 6.67 6.70 6.63 6.63 0.3M
2022-12-21 6.69 6.74 6.67 6.67 0.5M
2022-12-20 6.54 6.70 6.54 6.69 0.6M
2022-12-19 6.66 6.73 6.53 6.54 0.4M
2022-12-16 6.73 6.76 6.63 6.66 0.4M
2022-12-15 6.71 6.78 6.68 6.73 0.6M
2022-12-14 6.67 6.78 6.64 6.74 0.6M
2022-12-13 6.72 6.77 6.63 6.67 0.5M
2022-12-12 6.74 6.76 6.71 6.72 0.4M
2022-12-09 6.73 6.80 6.73 6.75 0.2M
2022-12-08 6.76 6.79 6.73 6.73 0.4M
2022-12-07 6.78 6.83 6.73 6.76 0.4M
2022-12-06 6.89 6.95 6.81 6.85 0.6M
2022-12-05 6.81 6.97 6.81 6.87 0.5M
2022-12-02 6.73 6.86 6.72 6.81 0.9M
2022-12-01 6.73 6.77 6.70 6.72 0.4M
2022-11-30 6.73 6.75 6.69 6.73 0.4M
2022-11-29 6.70 6.83 6.68 6.73 0.5M
2022-11-28 6.72 6.72 6.69 6.70 0.2M
2022-11-25 6.72 6.73 6.69 6.72 0.2M
2022-11-24 6.73 6.73 6.68 6.72 0.2M
2022-11-23 6.72 6.75 6.68 6.71 0.4M
2022-11-22 6.71 6.75 6.68 6.72 0.5M
2022-11-21 6.70 6.75 6.69 6.71 0.3M
2022-11-18 6.72 6.75 6.68 6.69 0.4M
2022-11-17 6.77 6.77 6.69 6.71 0.5M
2022-11-16 6.82 6.84 6.74 6.77 0.6M
2022-11-14 6.85 6.86 6.79 6.82 0.4M
2022-11-11 6.86 6.89 6.82 6.87 0.5M
2022-11-10 6.90 6.91 6.85 6.86 0.5M
2022-11-09 6.96 6.96 6.88 6.90 0.4M
2022-11-08 6.95 6.97 6.85 6.97 0.5M
2022-11-07 6.91 6.99 6.88 6.96 0.5M
2022-11-04 6.86 6.99 6.83 6.91 0.3M
2022-11-03 7.02 7.02 6.89 6.93 1.0M
2022-11-01 6.99 7.11 6.90 7.02 0.8M
2022-10-31 7.01 7.01 6.94 6.99 0.4M
2022-10-28 6.97 7.04 6.97 7.01 0.3M
2022-10-27 6.97 7.02 6.93 6.96 0.5M
2022-10-26 6.90 6.99 6.87 6.97 0.4M
2022-10-25 6.83 6.92 6.83 6.91 0.5M
2022-10-24 6.81 6.84 6.77 6.84 0.4M
2022-10-21 6.77 6.86 6.76 6.83 0.4M
2022-10-20 6.75 6.78 6.72 6.77 0.3M
2022-10-19 6.73 6.76 6.73 6.75 0.4M
2022-10-18 6.73 6.75 6.72 6.73 0.4M
2022-10-17 6.75 6.76 6.71 6.73 0.6M
2022-10-14 6.72 6.78 6.72 6.76 0.4M
2022-10-13 6.74 6.76 6.71 6.72 0.4M
2022-10-11 6.75 6.78 6.73 6.74 0.4M
2022-10-10 6.77 6.78 6.72 6.75 0.4M
2022-10-07 6.74 6.78 6.72 6.77 0.4M
2022-10-06 6.69 6.78 6.69 6.75 0.4M
2022-10-05 6.83 6.83 6.75 6.77 0.4M
2022-10-04 6.68 6.88 6.68 6.83 1.0M
2022-10-03 6.74 6.75 6.66 6.68 0.8M
2022-09-30 6.78 6.84 6.75 6.81 0.3M
2022-09-29 6.75 6.80 6.74 6.78 0.4M
2022-09-28 6.74 6.80 6.71 6.79 0.4M
2022-09-27 6.77 6.79 6.72 6.75 0.5M
2022-09-26 6.88 6.89 6.76 6.76 0.8M
2022-09-23 6.87 6.90 6.86 6.88 0.3M
2022-09-22 6.87 6.89 6.86 6.87 0.3M
2022-09-21 6.84 6.87 6.82 6.87 0.3M
2022-09-20 6.82 6.88 6.80 6.82 0.5M
2022-09-19 6.81 6.87 6.80 6.82 0.4M
2022-09-16 6.83 6.89 6.79 6.81 0.4M
2022-09-15 6.78 6.92 6.78 6.88 0.5M
2022-09-14 6.80 6.86 6.78 6.78 0.4M
2022-09-13 6.79 6.82 6.76 6.80 0.3M
2022-09-12 6.86 6.87 6.74 6.79 0.4M
2022-09-09 6.79 6.83 6.75 6.81 0.3M
2022-09-08 6.79 6.81 6.76 6.79 0.4M
2022-09-06 6.78 6.83 6.78 6.79 0.3M
2022-09-05 6.74 6.80 6.74 6.78 0.4M
2022-09-02 6.81 6.84 6.78 6.80 0.7M
2022-09-01 6.77 6.90 6.77 6.81 0.7M
2022-08-31 6.81 6.83 6.77 6.79 0.6M
2022-08-30 6.86 6.87 6.78 6.80 0.9M
2022-08-29 6.87 6.90 6.86 6.86 0.5M
2022-08-26 6.88 6.93 6.87 6.87 0.8M
2022-08-25 6.90 6.95 6.87 6.89 0.7M
2022-08-24 6.95 6.98 6.88 6.89 0.6M
2022-08-23 7.01 7.04 6.93 6.96 0.4M
2022-08-22 6.93 7.02 6.92 7.01 0.5M
2022-08-19 7.01 7.01 6.92 6.92 0.6M
2022-08-18 7.05 7.07 6.97 6.98 0.6M
2022-08-17 7.05 7.10 7.04 7.05 0.3M
2022-08-16 7.01 7.09 6.98 7.06 0.3M
2022-08-15 6.98 7.08 6.96 7.01 0.4M
2022-08-12 6.93 6.99 6.92 6.98 0.4M
2022-08-11 6.95 6.99 6.86 6.93 0.4M
2022-08-10 7.00 7.09 6.95 6.97 0.4M
2022-08-09 7.00 7.09 6.95 7.00 0.6M
2022-08-08 7.09 7.10 6.96 6.99 0.6M
2022-08-05 7.09 7.09 7.05 7.07 0.2M
2022-08-04 7.12 7.18 7.09 7.16 0.3M
2022-08-03 7.09 7.13 7.08 7.09 0.4M
2022-08-02 7.06 7.19 7.01 7.09 0.7M
2022-08-01 7.26 7.26 7.00 7.06 1.0M
2022-07-29 7.28 7.30 7.25 7.26 0.5M
2022-07-28 7.34 7.34 7.25 7.27 0.4M
2022-07-27 7.31 7.34 7.28 7.32 0.5M
2022-07-26 7.30 7.33 7.29 7.33 0.4M
2022-07-25 7.33 7.34 7.29 7.31 0.4M
2022-07-22 7.33 7.34 7.31 7.33 0.4M
2022-07-21 7.36 7.37 7.32 7.33 0.4M
2022-07-20 7.34 7.39 7.34 7.36 0.4M
2022-07-19 7.34 7.38 7.28 7.36 0.3M
2022-07-18 7.35 7.40 7.31 7.34 0.5M
2022-07-15 7.34 7.36 7.32 7.32 0.4M
2022-07-14 7.34 7.41 7.34 7.36 0.4M
2022-07-13 7.32 7.35 7.32 7.33 0.4M
2022-07-12 7.33 7.35 7.30 7.33 0.4M
2022-07-11 7.42 7.42 7.31 7.33 0.5M
2022-07-08 7.42 7.42 7.34 7.41 0.4M
2022-07-07 7.40 7.45 7.33 7.42 0.5M
2022-07-06 7.32 7.41 7.32 7.40 0.6M
2022-07-05 7.43 7.43 7.34 7.39 0.3M
2022-07-04 7.40 7.48 7.33 7.41 0.5M
2022-07-01 7.41 7.44 7.37 7.40 0.6M
2022-06-30 7.46 7.50 7.45 7.49 0.4M
2022-06-29 7.41 7.48 7.41 7.47 0.4M
2022-06-28 7.43 7.44 7.40 7.43 0.4M
2022-06-27 7.41 7.43 7.40 7.42 0.4M
2022-06-24 7.40 7.44 7.40 7.40 0.5M
2022-06-23 7.45 7.47 7.39 7.41 0.4M
2022-06-22 7.47 7.47 7.43 7.43 0.5M
2022-06-21 7.44 7.47 7.42 7.45 0.3M
2022-06-20 7.46 7.56 7.45 7.51 0.3M
2022-06-17 7.46 7.48 7.45 7.46 0.3M
2022-06-15 7.47 7.47 7.43 7.46 0.3M
2022-06-14 7.45 7.49 7.42 7.45 0.6M
2022-06-13 7.43 7.46 7.40 7.45 0.5M
2022-06-10 7.43 7.43 7.40 7.43 0.3M
2022-06-09 7.43 7.45 7.41 7.42 0.4M
2022-06-08 7.42 7.45 7.42 7.43 0.4M
2022-06-07 7.47 7.47 7.40 7.42 0.4M
2022-06-06 7.45 7.48 7.45 7.46 0.4M
2022-06-03 7.45 7.46 7.41 7.45 0.4M
2022-06-02 7.48 7.49 7.41 7.43 0.5M
2022-06-01 7.47 7.50 7.44 7.48 0.5M
2022-05-31 7.40 7.47 7.40 7.47 0.5M
2022-05-30 7.42 7.44 7.38 7.40 0.4M
2022-05-27 7.40 7.43 7.39 7.41 0.2M
2022-05-26 7.40 7.41 7.37 7.37 0.4M
2022-05-25 7.39 7.42 7.38 7.40 0.3M
2022-05-24 7.36 7.40 7.36 7.39 0.4M
2022-05-23 7.87 7.87 7.82 7.83 0.5M
2022-05-20 7.83 7.87 7.83 7.85 0.3M
2022-05-19 7.83 7.86 7.80 7.83 0.3M
2022-05-18 7.84 7.86 7.80 7.83 0.3M
2022-05-17 7.83 7.84 7.83 7.84 0.3M
2022-05-16 7.84 7.88 7.76 7.83 0.4M
2022-05-13 7.71 7.85 7.71 7.84 0.4M
2022-05-12 7.78 7.80 7.68 7.71 0.5M
2022-05-11 7.80 7.84 7.76 7.76 0.4M
2022-05-10 7.81 7.84 7.80 7.81 0.3M
2022-05-09 7.84 7.89 7.80 7.80 0.4M
2022-05-06 7.89 7.92 7.83 7.84 0.3M
2022-05-05 7.84 7.99 7.82 7.89 2.0M
2022-05-04 7.84 7.84 7.82 7.84 0.3M
2022-05-03 7.84 7.87 7.83 7.83 0.3M
2022-05-02 7.88 7.88 7.82 7.83 0.5M
2022-04-29 7.87 7.92 7.86 7.89 0.6M
2022-04-28 7.86 7.88 7.83 7.86 0.6M
2022-04-27 7.83 7.87 7.82 7.87 0.6M
2022-04-26 7.83 7.84 7.80 7.83 0.4M
2022-04-25 7.83 7.87 7.83 7.83 0.5M
2022-04-22 7.83 7.85 7.83 7.83 0.5M
2022-04-20 7.84 7.85 7.83 7.83 0.6M
2022-04-19 7.83 7.86 7.83 7.83 0.7M
2022-04-18 7.85 7.89 7.83 7.83 0.7M
2022-04-14 7.86 7.89 7.85 7.85 0.4M
2022-04-13 7.85 7.87 7.85 7.85 0.4M
2022-04-12 7.85 7.87 7.82 7.85 0.6M
2022-04-11 7.86 7.88 7.83 7.84 0.5M
2022-04-08 7.88 7.88 7.84 7.87 0.4M
2022-04-07 7.86 7.90 7.84 7.86 0.6M
2022-04-06 7.86 7.89 7.83 7.87 0.6M
2022-04-05 7.98 7.98 7.85 7.87 0.9M
2022-04-04 8.03 8.05 7.92 7.94 0.4M
2022-04-01 8.02 8.05 7.97 8.03 0.3M
2022-03-31 8.03 8.03 7.98 7.99 0.3M
2022-03-30 7.98 8.01 7.97 8.01 0.2M
2022-03-29 7.98 8.00 7.96 7.98 0.3M
2022-03-28 8.00 8.02 7.95 7.98 0.3M
2022-03-25 7.95 8.03 7.95 8.00 0.3M
2022-03-24 7.84 8.04 7.84 7.94 0.7M
2022-03-23 7.82 7.85 7.81 7.84 0.3M
2022-03-22 7.83 7.84 7.78 7.82 0.4M
2022-03-21 7.84 7.84 7.79 7.82 0.4M
2022-03-18 7.80 7.86 7.76 7.82 0.6M
2022-03-17 7.74 7.80 7.74 7.79 0.3M
2022-03-16 7.74 7.75 7.70 7.73 0.3M
2022-03-15 7.71 7.74 7.71 7.74 0.3M
2022-03-14 7.71 7.74 7.70 7.70 0.2M
2022-03-11 7.74 7.76 7.70 7.70 0.8M
2022-03-10 7.75 7.77 7.74 7.76 0.3M
2022-03-09 7.74 7.79 7.73 7.75 0.3M
2022-03-08 7.76 7.78 7.73 7.74 0.2M
2022-03-07 7.76 7.78 7.74 7.76 0.4M
2022-03-04 7.71 7.78 7.71 7.76 0.5M
2022-03-03 7.73 7.78 7.68 7.73 0.9M
2022-03-02 7.74 7.75 7.72 7.73 0.5M
2022-02-25 7.71 7.78 7.71 7.77 0.7M
2022-02-24 7.71 7.74 7.69 7.71 0.7M
2022-02-23 7.72 7.76 7.70 7.73 0.6M
2022-02-22 7.72 7.73 7.70 7.71 0.9M
2022-02-21 7.79 7.81 7.66 7.71 1.1M
2022-02-18 7.80 7.86 7.79 7.79 0.3M
2022-02-17 7.84 7.86 7.79 7.80 0.5M
2022-02-16 7.89 7.90 7.76 7.80 0.6M
2022-02-15 7.77 7.88 7.77 7.88 0.4M
2022-02-14 7.75 7.80 7.73 7.78 0.4M
2022-02-11 7.77 7.80 7.72 7.75 0.4M
2022-02-10 7.78 7.83 7.70 7.77 0.3M
2022-02-09 7.77 7.79 7.77 7.78 0.2M
2022-02-08 7.75 7.79 7.73 7.77 0.3M
2022-02-07 7.73 7.76 7.71 7.74 0.4M
2022-02-04 7.69 7.75 7.69 7.73 0.2M
2022-02-03 7.73 7.76 7.69 7.69 0.4M
2022-02-02 7.73 7.75 7.70 7.73 0.3M
2022-02-01 7.81 7.81 7.67 7.72 0.6M
2022-01-31 7.87 7.88 7.68 7.75 0.8M
2022-01-28 7.83 7.90 7.83 7.87 0.3M
2022-01-27 7.89 7.89 7.75 7.83 0.8M
2022-01-26 7.94 7.98 7.91 7.94 0.4M
2022-01-25 8.00 8.02 7.92 7.94 0.6M
2022-01-24 7.95 8.00 7.95 7.98 0.4M
2022-01-21 7.93 7.97 7.92 7.95 0.8M
2022-01-20 7.93 7.96 7.91 7.93 0.5M
2022-01-19 7.91 7.96 7.91 7.91 0.4M
2022-01-18 7.92 7.95 7.91 7.91 0.5M
2022-01-17 7.96 7.96 7.92 7.92 0.5M
2022-01-14 7.97 7.97 7.91 7.96 0.4M
2022-01-13 7.95 7.97 7.92 7.97 0.3M
2022-01-12 7.92 7.95 7.91 7.95 0.3M
2022-01-11 7.90 7.92 7.86 7.90 0.3M
2022-01-10 7.91 7.92 7.82 7.87 0.4M
2022-01-07 7.89 7.92 7.89 7.91 0.2M
2022-01-06 7.92 7.92 7.87 7.89 0.2M
2022-01-05 7.90 7.92 7.88 7.90 0.2M
2022-01-04 7.88 7.94 7.88 7.90 0.2M
2022-01-03 7.91 7.97 7.86 7.88 0.3M