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
2025-09-30 8.82 8.85 8.76 8.80 0.5M
2025-09-29 8.77 8.85 8.75 8.85 0.5M
2025-09-26 8.74 8.79 8.73 8.78 0.3M
2025-09-25 8.75 8.79 8.71 8.74 0.5M
2025-09-24 8.69 8.75 8.68 8.75 0.5M
2025-09-23 8.71 8.72 8.68 8.70 0.4M
2025-09-22 8.74 8.75 8.65 8.70 0.5M
2025-09-19 8.73 8.76 8.68 8.71 0.5M
2025-09-18 8.75 8.77 8.70 8.72 0.4M
2025-09-17 8.79 8.80 8.73 8.75 0.4M
2025-09-16 8.71 8.80 8.70 8.78 0.4M
2025-09-15 8.67 8.73 8.64 8.71 0.5M
2025-09-12 8.66 8.70 8.64 8.70 0.5M
2025-09-11 8.68 8.70 8.61 8.65 0.6M
2025-09-10 8.67 8.68 8.64 8.65 0.3M
2025-09-09 8.60 8.66 8.60 8.65 0.4M
2025-09-08 8.62 8.63 8.54 8.59 1.2M
2025-09-05 8.64 8.67 8.57 8.60 0.7M
2025-09-04 8.65 8.69 8.61 8.62 0.4M
2025-09-03 8.69 8.70 8.64 8.65 0.3M
2025-09-02 8.67 8.73 8.66 8.66 0.5M
2025-09-01 8.64 8.68 8.55 8.67 0.9M
2025-08-29 8.67 8.73 8.63 8.71 0.6M
2025-08-28 8.61 8.66 8.60 8.63 0.5M
2025-08-27 8.60 8.62 8.55 8.60 0.5M
2025-08-26 8.60 8.63 8.54 8.58 0.5M
2025-08-25 8.66 8.68 8.55 8.59 0.6M
2025-08-22 8.75 8.79 8.70 8.73 0.7M
2025-08-21 8.73 8.79 8.68 8.69 0.5M
2025-08-20 8.65 8.72 8.64 8.71 0.6M
2025-08-19 8.70 8.72 8.62 8.65 0.6M
2025-08-18 8.64 8.72 8.61 8.65 0.5M
2025-08-15 8.59 8.64 8.56 8.64 0.4M
2025-08-14 8.55 8.58 8.52 8.54 0.4M
2025-08-13 8.51 8.56 8.47 8.51 0.5M
2025-08-12 8.48 8.52 8.47 8.48 0.5M
2025-08-11 8.50 8.52 8.42 8.47 0.6M
2025-08-08 8.51 8.55 8.46 8.49 0.5M
2025-08-07 8.54 8.58 8.46 8.51 0.6M
2025-08-06 8.63 8.63 8.48 8.51 0.9M
2025-08-05 8.61 8.65 8.59 8.63 0.4M
2025-08-04 8.68 8.68 8.56 8.60 0.7M
2025-08-01 8.73 8.76 8.57 8.64 1.0M
2025-07-31 8.79 8.89 8.76 8.86 0.4M
2025-07-30 8.77 8.81 8.72 8.79 0.4M
2025-07-29 8.83 8.84 8.77 8.80 0.3M
2025-07-28 8.90 8.91 8.77 8.83 0.4M
2025-07-25 8.82 8.91 8.78 8.87 0.4M
2025-07-24 8.74 8.83 8.72 8.82 0.4M
2025-07-23 8.76 8.79 8.73 8.74 0.4M
2025-07-22 8.76 8.82 8.75 8.76 0.4M
2025-07-21 8.80 8.83 8.75 8.76 0.6M
2025-07-18 8.84 8.88 8.79 8.83 0.4M
2025-07-17 8.84 8.85 8.82 8.84 0.3M
2025-07-16 8.86 8.86 8.81 8.81 0.4M
2025-07-15 8.87 8.88 8.81 8.83 0.5M
2025-07-14 8.87 8.88 8.81 8.86 0.5M
2025-07-11 8.84 8.89 8.83 8.87 0.3M
2025-07-10 8.88 8.89 8.79 8.83 0.6M
2025-07-09 8.93 8.95 8.85 8.88 0.5M
2025-07-08 8.87 8.94 8.86 8.92 0.3M
2025-07-07 8.88 8.90 8.85 8.85 0.3M
2025-07-04 8.86 8.91 8.84 8.89 0.3M
2025-07-03 8.85 8.86 8.81 8.84 0.3M
2025-07-02 8.86 8.91 8.82 8.87 0.5M
2025-07-01 8.80 8.86 8.75 8.86 1.1M
2025-06-30 8.80 8.86 8.76 8.86 0.4M
2025-06-27 8.76 8.79 8.72 8.78 0.5M
2025-06-26 8.77 8.79 8.73 8.78 0.5M
2025-06-25 8.79 8.82 8.73 8.76 0.4M
2025-06-24 8.83 8.83 8.76 8.79 0.4M
2025-06-23 8.90 8.90 8.85 8.90 0.5M
2025-06-20 8.85 8.91 8.81 8.89 0.5M
2025-06-18 8.85 8.90 8.79 8.85 0.6M
2025-06-17 8.82 8.87 8.81 8.83 0.4M
2025-06-16 8.79 8.87 8.79 8.80 0.5M
2025-06-13 8.66 8.81 8.66 8.79 0.4M
2025-06-12 8.67 8.71 8.65 8.66 0.4M
2025-06-11 8.67 8.71 8.65 8.67 0.3M
2025-06-10 8.72 8.75 8.65 8.69 0.6M
2025-06-09 8.81 8.83 8.69 8.72 0.6M
2025-06-06 8.83 8.87 8.76 8.79 0.8M
2025-06-05 8.87 8.87 8.78 8.82 0.4M
2025-06-04 8.96 8.96 8.83 8.84 0.4M
2025-06-03 8.91 8.96 8.85 8.95 0.6M
2025-06-02 8.97 8.97 8.84 8.87 0.5M
2025-05-30 8.93 8.97 8.87 8.90 0.4M
2025-05-29 8.83 8.85 8.80 8.85 0.4M
2025-05-28 8.78 8.86 8.78 8.83 0.5M
2025-05-27 8.85 8.85 8.75 8.78 0.4M
2025-05-26 8.77 8.88 8.77 8.82 0.4M
2025-05-23 8.80 8.87 8.80 8.87 0.5M
2025-05-22 8.86 8.86 8.75 8.79 0.6M
2025-05-21 8.90 8.92 8.80 8.81 0.6M
2025-05-20 8.84 8.90 8.80 8.87 0.5M
2025-05-19 8.87 8.92 8.81 8.83 0.6M
2025-05-16 8.74 8.85 8.73 8.84 0.6M
2025-05-15 8.71 8.75 8.70 8.74 0.4M
2025-05-14 8.67 8.70 8.66 8.69 0.5M
2025-05-13 8.68 8.73 8.66 8.67 0.5M
2025-05-12 8.70 8.74 8.66 8.68 0.7M
2025-05-09 8.67 8.70 8.66 8.68 0.5M
2025-05-08 8.64 8.68 8.64 8.66 0.3M
2025-05-07 8.63 8.67 8.61 8.62 0.5M
2025-05-06 8.68 8.69 8.63 8.63 0.5M
2025-05-05 8.66 8.69 8.64 8.66 0.8M
2025-05-02 8.60 8.65 8.58 8.65 0.7M
2025-04-30 8.56 8.58 8.53 8.56 0.6M
2025-04-29 8.58 8.61 8.50 8.54 1.0M
2025-04-28 8.58 8.66 8.55 8.55 0.9M
2025-04-25 8.56 8.60 8.54 8.57 0.8M
2025-04-24 8.63 8.66 8.63 8.66 0.5M
2025-04-23 8.64 8.70 8.62 8.65 0.8M
2025-04-22 8.63 8.67 8.61 8.67 0.7M
2025-04-17 8.65 8.67 8.60 8.62 0.5M
2025-04-16 8.60 8.67 8.59 8.63 0.6M
2025-04-15 8.61 8.66 8.56 8.60 0.5M
2025-04-14 8.60 8.65 8.56 8.57 0.5M
2025-04-11 8.54 8.63 8.51 8.54 0.4M
2025-04-10 8.58 8.60 8.50 8.53 0.3M
2025-04-09 8.55 8.60 8.47 8.60 0.3M
2025-04-08 8.58 8.59 8.50 8.55 0.5M
2025-04-07 8.62 8.63 8.50 8.58 0.6M
2025-04-04 8.68 8.69 8.60 8.63 0.4M
2025-04-03 8.68 8.68 8.62 8.64 0.3M
2025-04-02 8.70 8.73 8.63 8.63 0.6M
2025-04-01 8.70 8.75 8.61 8.72 0.8M
2025-03-31 8.58 8.64 8.57 8.59 0.5M
2025-03-28 8.55 8.60 8.52 8.56 0.5M
2025-03-27 8.48 8.58 8.47 8.51 0.4M
2025-03-26 8.51 8.53 8.44 8.47 0.6M
2025-03-25 8.48 8.56 8.47 8.49 0.6M
2025-03-24 8.62 8.65 8.55 8.57 0.8M
2025-03-21 8.66 8.66 8.54 8.55 1.1M
2025-03-20 8.70 8.72 8.61 8.66 0.7M
2025-03-19 8.75 8.76 8.66 8.71 0.6M
2025-03-18 8.74 8.79 8.72 8.75 0.5M
2025-03-17 8.68 8.82 8.68 8.74 0.7M
2025-03-14 8.66 8.74 8.65 8.73 0.3M
2025-03-13 8.60 8.72 8.60 8.64 0.5M
2025-03-12 8.65 8.68 8.55 8.60 0.4M
2025-03-11 8.56 8.74 8.55 8.58 0.5M
2025-03-10 8.59 8.62 8.53 8.56 0.5M
2025-03-07 8.57 8.65 8.51 8.62 0.4M
2025-03-06 8.49 8.65 8.48 8.52 0.9M
2025-03-05 8.26 8.46 8.26 8.42 0.5M
2025-02-28 8.49 8.51 8.42 8.50 0.7M
2025-02-27 8.46 8.46 8.34 8.46 0.6M
2025-02-26 8.39 8.51 8.32 8.38 0.6M
2025-02-25 8.46 8.51 8.33 8.39 0.6M
2025-02-24 8.42 8.61 8.41 8.41 0.4M
2025-02-21 8.29 8.64 8.29 8.55 0.8M
2025-02-20 8.27 8.35 8.22 8.29 0.4M
2025-02-19 8.19 8.35 8.19 8.27 0.7M
2025-02-18 8.22 8.25 8.17 8.21 0.5M
2025-02-17 8.13 8.23 8.13 8.22 0.6M
2025-02-14 8.08 8.15 8.06 8.11 0.5M
2025-02-13 8.09 8.12 8.07 8.08 0.5M
2025-02-12 8.08 8.11 8.04 8.10 0.5M
2025-02-11 8.09 8.12 8.04 8.05 0.6M
2025-02-10 8.12 8.12 8.06 8.11 0.8M
2025-02-07 8.11 8.12 8.06 8.12 0.7M
2025-02-06 8.10 8.13 8.06 8.11 0.5M
2025-02-05 8.15 8.17 8.07 8.07 0.6M
2025-02-04 8.21 8.24 8.08 8.10 0.8M
2025-02-03 8.21 8.32 8.10 8.30 1.6M
2025-01-31 7.98 8.08 7.97 8.03 0.6M
2025-01-30 7.90 7.99 7.90 7.98 0.6M
2025-01-29 7.90 8.02 7.87 7.87 0.7M
2025-01-28 8.00 8.04 7.86 7.90 0.8M
2025-01-27 8.13 8.16 7.95 8.00 0.7M
2025-01-24 8.15 8.20 8.05 8.13 0.5M
2025-01-23 8.16 8.19 8.08 8.14 0.7M
2025-01-22 8.16 8.22 8.10 8.15 0.7M
2025-01-21 8.28 8.32 8.12 8.12 1.0M
2025-01-20 8.23 8.45 8.20 8.32 0.8M
2025-01-17 8.30 8.33 8.18 8.27 0.6M
2025-01-16 8.40 8.46 8.31 8.31 0.5M
2025-01-15 8.33 8.46 8.31 8.39 0.5M
2025-01-14 8.32 8.39 8.30 8.33 0.6M
2025-01-13 8.49 8.54 8.30 8.30 1.0M
2025-01-10 8.29 8.48 8.28 8.44 0.5M
2025-01-09 8.44 8.46 8.30 8.30 0.4M
2025-01-08 8.59 8.64 8.47 8.47 0.5M
2025-01-07 8.53 8.72 8.52 8.62 0.9M
2025-01-06 8.48 8.59 8.46 8.51 0.4M
2025-01-03 8.63 8.67 8.44 8.44 1.0M
2025-01-02 8.63 8.68 8.59 8.64 0.4M