São Paulo - Delayed Quote BRL

Kinea Fundo Fundos De Investimento Imobiliario FII (KFOF11.SA)

Compare
69.30
-0.30
(-0.43%)
At close: January 20 at 6:05:00 PM GMT-3
Currency in BRL
Download
Date Open High Low Close
Adj Close
Volume
Jan 20, 20250.000.000.0069.3069.30-
Jan 17, 202569.7070.1468.5069.6069.6024,924
Jan 16, 202570.5570.9469.7070.2170.2113,089
Jan 15, 202570.0471.3270.0070.5570.5515,659
Jan 14, 202570.1270.7469.7570.0470.0411,773
Jan 13, 202570.8171.5270.0070.7570.7514,447
Jan 10, 202571.3771.3969.9770.1070.1016,885
Jan 9, 202572.0072.2770.5070.7470.7417,131
Jan 8, 202571.0072.6870.8771.5271.5240,483
Jan 7, 202570.6472.0070.1471.0171.0121,037
Jan 6, 202569.9270.3869.8169.9569.9514,773
Jan 3, 202570.2570.6569.7469.9269.9212,103
Jan 2, 2025 0.75 Dividend
Jan 2, 202570.9670.9969.7070.2870.2819,300
Dec 30, 202472.5072.9970.9670.9670.2117,022
Dec 27, 202471.6972.7071.2272.4071.6322,418
Dec 26, 202470.2071.7370.2071.6870.9231,950
Dec 23, 202468.9871.4168.9170.1169.3739,549
Dec 20, 202468.4869.0268.0068.9768.2435,342
Dec 19, 202467.5068.4866.2068.4867.7627,060
Dec 18, 202469.1069.1066.7167.5066.7946,398
Dec 17, 202470.8071.5668.8269.0068.2742,003
Dec 16, 202470.8471.5370.0070.8070.0531,249
Dec 13, 202470.3971.2970.0270.8470.0922,577
Dec 12, 202469.1570.3869.0070.3669.6229,965
Dec 11, 202472.0072.1869.3369.7769.0332,892
Dec 10, 202471.1772.0069.8271.2970.5426,036
Dec 9, 202472.0072.5070.6071.1670.4126,838
Dec 6, 202470.8072.1070.2372.0071.2451,307
Dec 5, 202471.9071.9070.2170.8070.0546,916
Dec 4, 202472.4072.4071.0571.9071.1444,595
Dec 3, 202473.5073.8072.1072.3871.6151,541
Dec 2, 2024 0.75 Dividend
Dec 2, 202475.8076.2373.0073.4572.6746,752
Nov 29, 202476.8776.9075.0176.3474.7963,507
Nov 28, 202478.8878.8875.9976.1074.5625,164
Nov 27, 202478.1079.7977.2277.9576.3731,877
Nov 26, 202477.1579.0077.1578.0276.4428,705
Nov 25, 202477.0077.5076.7976.9075.3413,491
Nov 22, 202476.6177.0076.6176.7275.168,933
Nov 21, 202476.0077.0075.7376.5474.9918,972
Nov 19, 202476.1076.3075.5875.6474.1127,815
Nov 18, 202475.4076.8475.3976.3174.7631,211
Nov 14, 202475.5075.5075.0475.3773.8416,786
Nov 13, 202475.8576.2875.0175.0373.5122,884
Nov 12, 202475.8477.0075.6375.6474.1124,539
Nov 11, 202477.3579.1075.7175.8474.3037,140
Nov 8, 202477.4077.5076.8077.2075.6320,253
Nov 7, 202476.8977.5276.8377.5075.9326,640
Nov 6, 202475.4876.9575.4176.7775.2126,832
Nov 5, 202475.3176.7875.3175.5774.0422,220
Nov 4, 202475.9576.1975.1775.3073.7744,711
Nov 1, 2024 0.75 Dividend
Nov 1, 202475.5576.2575.1675.6674.1226,344
Oct 31, 202476.9177.7376.0076.3074.0239,985
Oct 30, 202475.8577.0975.7876.9174.6140,181
Oct 29, 202476.8877.1375.7675.7673.4930,112
Oct 28, 202475.5877.8575.5476.9674.6622,621
Oct 25, 202475.6076.0075.2175.4073.1421,383
Oct 24, 202475.5175.9775.1575.6073.3416,761
Oct 23, 202477.0677.7075.2075.6973.4323,244
Oct 22, 202477.3177.5676.7177.1274.8133,248
Oct 21, 202478.0579.2077.2577.3175.0025,572
Oct 18, 202478.5379.4778.0378.4276.0729,257
Oct 17, 202479.2679.2678.1778.5876.2323,931
Oct 16, 202479.3579.7878.8779.2676.8915,526
Oct 15, 202479.0079.6578.5079.3576.9834,000
Oct 14, 202478.9979.3478.0679.0376.6722,611
Oct 11, 202478.5078.5077.0078.0075.6730,019
Oct 10, 202479.3679.6077.5378.2575.9132,685
Oct 9, 202481.4082.1178.5079.3877.0046,943
Oct 8, 202482.4382.7081.1281.7179.2717,877
Oct 7, 202482.3883.1482.3882.8180.3315,113
Oct 4, 202481.9582.5581.8582.3879.9216,296
Oct 3, 202483.0383.0381.5281.9579.5015,621
Oct 2, 202483.0083.1582.1482.6880.2114,917
Oct 1, 2024 0.75 Dividend
Oct 1, 202484.2084.2882.4083.0580.5713,158
Sep 30, 202485.0785.6284.6385.0381.7619,476
Sep 27, 202483.9086.1883.8085.0781.8015,688
Sep 26, 202484.1384.9583.6183.7980.5712,239
Sep 25, 202483.9584.7883.2984.7881.5234,736
Sep 24, 202483.5084.2183.4884.2080.9616,765
Sep 23, 202484.1984.1983.0683.5080.2921,957
Sep 20, 202483.8484.8883.2284.2180.9735,736
Sep 19, 202483.7984.2383.6583.8480.6114,170
Sep 18, 202483.9085.0083.6483.8780.6433,337
Sep 17, 202484.0084.2083.6583.9080.6711,950
Sep 16, 202483.7684.4483.4984.0080.7713,794
Sep 13, 202483.5284.7083.5283.9380.7023,722
Sep 12, 202483.8884.1683.2083.5280.3116,648
Sep 11, 202484.4084.7484.0084.2380.9917,116
Sep 10, 202484.7085.0684.3084.4081.1518,621
Sep 9, 202484.5784.8984.2584.7181.459,274
Sep 6, 202484.6085.0884.4084.6181.3513,763
Sep 5, 202485.0085.1584.7084.9081.6316,122
Sep 4, 202485.2785.5684.8085.3082.0232,228
Sep 3, 202486.1586.4185.2085.2781.9914,536
Sep 2, 2024 0.75 Dividend
Sep 2, 202487.0287.2585.5086.0982.7819,668
Aug 30, 202487.4087.5587.1387.4183.3315,113
Aug 29, 202487.5287.9087.0587.5583.4610,901
Aug 28, 202488.0188.1087.3687.5983.5010,970
Aug 27, 202488.4288.6588.0088.0183.907,685
Aug 26, 202488.8088.8088.0488.3084.177,822
Aug 23, 202488.8689.3088.5588.8084.658,037
Aug 22, 202488.9789.3288.5588.8684.7111,273
Aug 21, 202489.1989.3488.4788.9784.818,056
Aug 20, 202489.1689.8088.9689.2985.1210,606
Aug 19, 202489.5289.8688.8189.1084.9410,494
Aug 16, 202489.8889.8888.7189.1684.9922,470
Aug 15, 202489.6790.0088.7989.8885.688,859
Aug 14, 202488.4089.9888.2989.6785.4812,394
Aug 13, 202488.5188.7988.1088.5484.408,032
Aug 12, 202488.2188.9788.0288.5184.3713,132
Aug 9, 202488.3088.9987.9788.3684.237,614
Aug 8, 202489.0089.0087.9188.2884.1513,669
Aug 7, 202488.0089.7388.0089.0584.896,430
Aug 6, 202487.7788.9587.7287.8983.7816,169
Aug 5, 202487.7689.0286.7587.6183.5219,094
Aug 2, 202488.1988.8087.7587.9483.8311,782
Aug 1, 2024 0.75 Dividend
Aug 1, 202489.1289.5088.0388.3684.2310,173
Jul 31, 202490.3290.3289.1389.5084.6011,824
Jul 30, 202489.9790.0089.3089.7084.793,936
Jul 29, 202490.1490.3389.8089.9985.077,160
Jul 26, 202490.7590.7590.1190.3585.414,265
Jul 25, 202490.6191.1490.0090.7785.8010,732
Jul 24, 202490.9891.3590.5790.6585.695,548
Jul 23, 202491.1191.5790.4590.9886.008,775
Jul 22, 202491.3492.8090.5291.1186.1226,025
Jul 19, 202490.3691.4890.1791.3486.3411,228
Jul 18, 202490.9991.0089.9590.1585.227,244
Jul 17, 202490.8091.0190.6290.8885.918,584
Jul 16, 202490.6890.9590.6490.8085.838,951
Jul 15, 202490.9091.1590.5690.6885.725,726
Jul 12, 202490.2091.2789.9390.9085.9315,794
Jul 11, 202490.1991.0089.6990.2185.2711,000
Jul 10, 202490.7892.3389.4990.2085.2630,847
Jul 9, 202492.6892.8190.2790.5285.573,343
Jul 8, 202491.4492.8190.0292.5487.487,976
Jul 5, 202491.4793.9691.0191.6086.592,188
Jul 4, 202490.0892.9589.0491.4686.469,966
Jul 3, 202491.6992.0089.2890.0885.1523,673
Jul 2, 202492.2292.6690.3891.5086.496,810
Jul 1, 2024 0.75 Dividend
Jul 1, 202493.5994.1591.2592.6187.5412,489
Jun 28, 202493.0694.7193.0594.3488.474,243
Jun 27, 202493.0194.0093.0093.0087.216,829
Jun 26, 202493.3094.5092.8093.0087.2120,202
Jun 25, 202492.8994.9092.5093.3087.4919,647
Jun 24, 202492.4095.0092.0893.7087.8731,807
Jun 21, 202492.3692.9791.0792.3886.6324,575
Jun 20, 202491.0092.7490.8592.4786.7247,090
Jun 19, 202488.0291.8988.0291.0185.3540,395
Jun 18, 202487.1089.7487.0588.7783.2532,970
Jun 17, 202488.8988.8986.6787.5182.0632,946
Jun 14, 202488.1990.6188.0088.8983.3629,498
Jun 13, 202487.9989.0986.1588.1982.7021,531
Jun 12, 202489.0689.4087.0088.0082.5224,912
Jun 11, 202489.9290.6789.2889.5083.938,376
Jun 10, 202491.3191.7089.8289.8284.2322,269
Jun 7, 202492.9692.9690.7791.3085.6236,919
Jun 6, 202493.1594.1892.0092.9887.1917,426
Jun 5, 202491.3295.4290.5294.2388.3735,044
Jun 4, 202491.5092.2091.1391.3285.6414,472
Jun 3, 2024 0.80 Dividend
Jun 3, 202493.0093.0191.0991.8086.0926,626
May 31, 202493.1293.9392.5293.0086.4615,141
May 29, 202493.0093.4092.5293.2086.6516,488
May 28, 202493.5993.6092.3293.0086.4620,480
May 27, 202494.8794.8793.5093.6787.099,357
May 24, 202494.4095.9193.9194.8888.218,560
May 23, 202496.5496.5594.3194.9288.2513,145
May 22, 202494.7697.9694.1996.7189.9128,174
May 21, 202493.3695.5492.8095.4488.7341,125
May 20, 202493.6093.6493.0093.3786.8112,850
May 17, 202493.4293.7793.2493.6287.0411,538
May 16, 202494.2094.5893.4193.7887.1914,113
May 15, 202494.3894.9794.1094.2687.6317,461
May 14, 202494.5794.9994.3394.3887.7524,713
May 13, 202495.8095.8094.2094.7688.1025,790
May 10, 202497.9898.2795.3195.8089.0721,753
May 9, 202498.7798.7797.6297.9991.104,939
May 8, 202498.8499.0098.5398.7991.8522,760
May 7, 202495.9999.4495.9898.8691.9138,717
May 6, 202495.0096.6994.4795.9089.1615,201
May 3, 202493.9095.0793.9094.2187.5928,021
May 2, 2024 0.80 Dividend
May 2, 202495.1495.5594.0394.0587.4419,434
Apr 30, 202496.6996.6995.0795.6888.2123,589
Apr 29, 202499.3199.5096.3396.4888.9523,218
Apr 26, 202499.7099.7099.7099.7091.92-
Apr 25, 2024100.40100.9899.6999.7091.927,747
Apr 24, 2024101.30101.4499.91100.4892.649,963
Apr 23, 2024101.48101.48100.69101.3093.397,389
Apr 22, 2024100.40101.50100.20101.0093.1110,007
Apr 19, 2024101.21101.5099.53100.4792.639,207
Apr 18, 2024101.41102.00100.40101.5393.6015,183
Apr 17, 2024104.29104.29101.19101.2593.3517,786
Apr 16, 2024104.01104.77102.57103.9895.8628,287
Apr 15, 2024102.39104.98101.63104.0595.9344,152
Apr 12, 2024101.14103.93100.73101.8093.8511,297
Apr 11, 2024100.90103.98100.13101.5393.6010,201
Apr 10, 2024100.50100.90100.11100.9093.0210,886
Apr 9, 2024100.58100.96100.10100.6092.753,578
Apr 8, 2024100.18100.7099.87100.4092.562,973
Apr 5, 2024100.27100.9799.71100.1892.367,654
Apr 4, 2024100.00100.57100.00100.2892.454,476
Apr 3, 202499.28100.4099.22100.0092.197,277
Apr 2, 202499.7299.9899.2099.2891.5313,084
Apr 1, 2024 0.80 Dividend
Apr 1, 2024100.10100.9099.49100.0092.1914,556
Mar 28, 2024100.86101.36100.15100.4091.8210,222
Mar 27, 2024100.85101.54100.34100.8692.248,924
Mar 26, 2024100.70101.04100.12100.8692.248,405
Mar 25, 2024101.01101.15100.12100.7092.109,098
Mar 22, 2024101.99101.99100.53100.7992.189,127
Mar 21, 2024101.00102.32100.60101.5292.8510,005
Mar 20, 2024101.00101.20100.69100.7592.145,937
Mar 19, 2024100.03101.20100.03101.1392.495,843
Mar 18, 2024100.21100.9799.90100.1391.5814,446
Mar 15, 2024100.74101.00100.14100.1991.638,474
Mar 14, 2024100.03101.47100.01100.7492.1411,483
Mar 13, 2024100.72100.99100.03100.0391.498,870
Mar 12, 2024100.55100.97100.01100.7292.1210,130
Mar 11, 2024101.00101.0099.95100.6092.019,294
Mar 8, 2024100.61101.00100.10101.0092.377,332
Mar 7, 2024100.02100.98100.02100.5191.923,541
Mar 6, 2024100.65100.9999.50100.0291.489,647
Mar 5, 2024101.00101.00100.14100.6592.055,989
Mar 4, 2024100.28101.00100.04101.0092.377,258
Mar 1, 2024 0.80 Dividend
Mar 1, 2024101.05101.39100.01100.2891.718,240
Feb 29, 2024101.20101.70100.91101.0591.698,680
Feb 28, 2024100.77101.1999.86100.9091.558,332
Feb 27, 2024100.12101.2098.50100.7691.4212,480
Feb 26, 2024100.60101.20100.10100.1090.8318,537
Feb 23, 202499.25100.9899.24100.1190.836,730
Feb 22, 202499.98100.4398.9899.1589.9617,427
Feb 21, 2024100.06100.4099.7999.9990.736,964
Feb 20, 2024101.00101.5599.5099.7190.4718,558
Feb 19, 2024101.23101.86100.50101.0091.644,218
Feb 16, 2024101.38102.97101.00101.2291.8410,512
Feb 15, 2024101.07101.9899.55100.8391.496,892
Feb 14, 2024101.11101.37100.77101.0091.642,661
Feb 9, 2024101.05101.80101.05101.1191.747,627
Feb 8, 2024102.10102.38101.03101.0391.677,835
Feb 7, 2024101.40102.00101.02102.0092.5524,747
Feb 6, 2024101.76102.70100.83101.4092.0014,077
Feb 5, 2024102.01103.39101.26101.7592.3231,182
Feb 2, 2024101.76104.00101.00102.0192.5630,830
Feb 1, 2024 0.80 Dividend
Feb 1, 2024101.29103.20100.60101.7692.339,896
Jan 31, 2024100.82104.48100.82101.5991.4513,249
Jan 30, 2024100.94101.15100.50100.8990.828,402
Jan 29, 2024101.00101.43100.59100.9490.877,541
Jan 26, 202499.81101.2099.81100.5090.477,775
Jan 25, 202499.40100.5999.31100.2090.208,945
Jan 24, 202498.90100.0098.6999.3289.416,233
Jan 23, 2024100.75101.8198.3698.8989.0219,918
Jan 22, 2024101.09101.96100.15100.7590.6926,436

Related Tickers

RBRP11.SA Fundo Investimento Imobiliario Rbr Properties Fii
47.27
-0.90%
 
RECT11.SA Fundo De Investimento Imobiliario - FII UBS Office
27.77
-0.04%
 
VILG11.SA Vinci Logistica Fundo Investimento Imobiliario FII
71.97
+0.46%
 
KNHY11.SA Kinea High Yield Cri Fundo Investimento Imobiliario FII
98.99
+0.47%
 
HSML11.SA Hsi Malls Fundo De Investimento Imobiliario
70.97
-0.88%
 
RBRR11.SA Fundo Investimento Imobiliario - FII RBR Rendimento High Grade
79.89
+1.10%
 
HCTR11.SA Fundo De Investimento Imobiliario Hectare Ce
21.58
+6.25%
 
BRAP4.SA Bradespar S.A.
16.70
+0.12%
 
ARCC Ares Capital Corporation
23.18
+0.78%