Unlock stock picks and a broker-level newsfeed that powers Wall Street.

São Paulo - Delayed Quote BRL

Kilima Fundo De Investimento Em Cotas De Fundos Imobiliarios Suno 30 (KISU11.SA)

Compare
6.94
-0.01
(-0.14%)
At close: April 17 at 5:06:00 PM GMT-3
Currency in BRL
Download
Date Open High Low Close Adj Close Volume
Apr 17, 20256.977.036.876.946.9465,804
Apr 16, 20256.926.976.886.956.9569,419
Apr 15, 20256.896.926.866.906.9037,916
Apr 14, 20256.796.926.786.836.8353,517
Apr 11, 20256.736.896.726.796.79122,961
Apr 10, 20256.796.896.716.886.8854,293
Apr 9, 20256.746.796.726.786.7830,463
Apr 8, 20256.816.866.716.816.8168,218
Apr 7, 20256.866.916.766.786.78107,789
Apr 4, 20256.987.006.906.946.9442,870
Apr 3, 20257.087.086.947.017.0170,714
Apr 2, 20257.017.086.917.087.0859,724
Apr 1, 2025 0.07 Dividend
Apr 1, 20257.087.087.017.027.0244,112
Mar 31, 20257.137.167.067.127.0540,774
Mar 28, 20257.087.157.007.137.0652,614
Mar 27, 20257.047.107.037.087.0142,498
Mar 26, 20257.027.167.017.056.9842,437
Mar 25, 20257.037.056.977.006.9361,040
Mar 24, 20257.007.036.947.006.9366,874
Mar 21, 20257.017.106.987.006.9348,458
Mar 20, 20257.017.077.007.016.9442,162
Mar 19, 20256.957.096.927.016.9480,567
Mar 18, 20256.886.986.866.986.9193,734
Mar 17, 20257.077.076.856.866.79135,344
Mar 14, 20256.987.106.927.077.0064,335
Mar 13, 20256.977.016.896.946.8725,340
Mar 12, 20256.947.006.916.946.8751,873
Mar 11, 20256.987.056.936.946.8730,603
Mar 10, 20256.917.006.916.956.8841,523
Mar 7, 20256.856.986.836.986.9158,688
Mar 6, 20256.836.886.826.836.7645,023
Mar 5, 2025 0.07 Dividend
Mar 5, 20256.956.986.806.836.7660,442
Feb 28, 20256.847.106.847.056.9173,745
Feb 27, 20256.866.936.846.936.7924,192
Feb 26, 20256.806.926.806.866.7334,518
Feb 25, 20256.806.866.776.856.7260,600
Feb 24, 20256.756.936.676.806.67128,597
Feb 21, 20256.726.766.656.726.5957,431
Feb 20, 20256.736.776.676.726.5991,477
Feb 19, 20256.726.786.676.736.6053,340
Feb 18, 20256.686.786.666.726.5978,290
Feb 17, 20256.646.726.646.686.5587,093
Feb 14, 20256.616.696.616.696.5650,563
Feb 13, 20256.606.636.536.566.4378,871
Feb 12, 20256.686.706.556.606.4786,105
Feb 11, 20256.586.706.586.686.5568,743
Feb 10, 20256.566.706.556.686.5568,887
Feb 7, 20256.696.696.496.566.43120,791
Feb 6, 20256.506.806.506.696.56110,140
Feb 5, 20256.556.596.456.506.3755,653
Feb 4, 20256.506.666.506.536.4045,916
Feb 3, 2025 0.07 Dividend
Feb 3, 20256.516.726.436.506.3797,956
Jan 31, 20256.596.656.526.546.34131,327
Jan 30, 20256.516.656.516.586.38108,791
Jan 29, 20256.636.746.616.656.4559,044
Jan 28, 20256.726.746.606.636.43120,623
Jan 27, 20256.706.806.686.746.5488,638
Jan 24, 20256.826.896.756.776.5738,024
Jan 23, 20256.756.826.746.756.5571,291
Jan 22, 20256.856.926.756.756.5532,185
Jan 21, 20256.766.956.736.836.6258,963
Jan 20, 20256.897.036.826.826.6161,425
Jan 17, 20256.806.996.716.896.68141,413
Jan 16, 20256.956.976.846.916.7045,990
Jan 15, 20256.887.006.806.886.6789,054
Jan 14, 20256.756.956.756.866.6554,789
Jan 13, 20256.897.006.706.716.51114,247
Jan 10, 20256.967.016.907.006.7945,966
Jan 9, 20256.987.046.876.956.7452,481
Jan 8, 20257.017.036.886.986.7776,316
Jan 7, 20257.007.126.987.016.8052,106
Jan 6, 20256.757.056.747.056.8471,639
Jan 3, 20257.047.116.736.736.5392,125
Jan 2, 2025 0.067 Dividend
Jan 2, 20257.007.106.967.046.8376,714
Dec 30, 20247.197.257.087.106.8259,142
Dec 27, 20247.067.197.007.176.8967,956
Dec 26, 20247.027.086.977.066.7860,639
Dec 23, 20246.687.136.627.026.7497,340
Dec 20, 20246.616.996.586.716.45111,319
Dec 19, 20246.606.726.516.616.3584,149
Dec 18, 20246.536.646.506.606.3496,555
Dec 17, 20246.686.696.416.566.30134,392
Dec 16, 20246.906.976.566.616.35141,200
Dec 13, 20246.736.976.706.906.63121,985
Dec 12, 20246.926.956.856.876.6082,987
Dec 11, 20247.027.036.916.976.70111,347
Dec 10, 20246.967.056.947.026.7489,828
Dec 9, 20247.097.136.967.006.72127,394
Dec 6, 20246.927.196.907.136.85170,005
Dec 5, 20247.017.066.947.006.72126,981
Dec 4, 20247.027.126.927.036.75262,039
Dec 3, 20247.057.147.017.026.74168,795
Dec 2, 2024 0.067 Dividend
Dec 2, 20247.137.307.007.066.78461,878
Nov 29, 20247.117.207.107.206.8591,420
Nov 28, 20247.157.217.107.176.82211,202
Nov 27, 20247.217.307.117.156.8155,088
Nov 26, 20247.087.307.087.206.8592,041
Nov 25, 20247.047.207.007.156.81255,327
Nov 22, 20247.127.166.967.046.70268,214
Nov 21, 20247.137.187.117.126.7884,254
Nov 19, 20247.287.367.127.126.7884,071
Nov 18, 20247.257.297.157.286.9395,709
Nov 14, 20247.207.307.207.256.9060,029
Nov 13, 20247.107.307.107.236.88128,200
Nov 12, 20247.107.217.107.126.7870,586
Nov 11, 20247.217.257.117.126.78100,804
Nov 8, 20247.207.287.167.216.86106,812
Nov 7, 20247.107.297.107.186.83215,880
Nov 6, 20247.357.387.197.196.84127,305
Nov 5, 20247.377.417.337.367.0050,471
Nov 4, 20247.357.437.317.437.0778,743
Nov 1, 2024 0.066 Dividend
Nov 1, 20247.337.487.307.377.0150,987
Oct 31, 20247.537.647.377.427.0092,534
Oct 30, 20247.407.587.407.497.0781,405
Oct 29, 20247.467.487.407.467.0456,899
Oct 28, 20247.507.507.407.467.04112,160
Oct 25, 20247.387.507.387.477.0571,187
Oct 24, 20247.387.527.357.427.00163,973
Oct 23, 20247.497.557.317.396.97187,265
Oct 22, 20247.537.537.407.487.06113,489
Oct 21, 20247.607.767.507.547.11262,144
Oct 18, 20247.507.657.507.637.20100,098
Oct 17, 20247.307.637.257.547.11252,053
Oct 16, 20247.327.387.257.306.89146,118
Oct 15, 20247.697.747.307.306.89486,458
Oct 14, 20247.387.707.277.647.21163,885
Oct 11, 20247.407.427.297.386.96143,656
Oct 10, 20247.477.527.407.427.00121,603
Oct 9, 20247.567.597.447.457.03117,994
Oct 8, 20247.607.707.567.567.1371,021
Oct 7, 20247.737.777.607.677.2489,360
Oct 4, 20247.677.747.617.737.2956,916
Oct 3, 20247.717.777.647.667.2358,489
Oct 2, 20247.767.817.567.707.26146,725
Oct 1, 2024 0.068 Dividend
Oct 1, 20247.827.867.737.767.32115,880
Sep 30, 20247.887.967.867.937.4277,955
Sep 27, 20247.917.917.857.887.3782,025
Sep 26, 20247.857.937.857.917.4071,254
Sep 25, 20247.907.997.867.937.42107,863
Sep 24, 20247.877.927.857.867.3589,589
Sep 23, 20247.967.977.817.877.36123,199
Sep 20, 20247.978.007.907.977.4582,138
Sep 19, 20248.028.047.957.987.4689,832
Sep 18, 20248.008.068.008.027.5056,415
Sep 17, 20248.058.088.008.007.4876,977
Sep 16, 20248.108.107.978.077.5590,273
Sep 13, 20248.018.098.008.087.5662,867
Sep 12, 20248.008.077.998.017.4966,472
Sep 11, 20248.018.037.998.007.4886,662
Sep 10, 20248.098.098.008.027.5094,344
Sep 9, 20248.058.108.048.067.5468,560
Sep 6, 20248.088.118.068.087.5674,150
Sep 5, 20248.058.098.048.087.5654,565
Sep 4, 20248.058.058.038.057.5361,058
Sep 3, 20248.098.098.048.057.5382,409
Sep 2, 2024 0.07 Dividend
Sep 2, 20248.128.158.038.067.54116,783
Aug 30, 20248.208.218.178.197.5980,544
Aug 29, 20248.178.188.138.177.5885,179
Aug 28, 20248.188.208.168.167.5756,254
Aug 27, 20248.198.218.158.177.5870,363
Aug 26, 20248.188.218.168.187.5871,743
Aug 23, 20248.178.208.138.187.5882,828
Aug 22, 20248.168.178.128.147.5545,693
Aug 21, 20248.138.198.128.167.5769,844
Aug 20, 20248.138.208.108.137.54102,498
Aug 19, 20248.158.198.118.137.5492,392
Aug 16, 20248.178.198.128.157.5668,023
Aug 15, 20248.118.188.118.167.5753,695
Aug 14, 20248.098.138.068.107.5177,195
Aug 13, 20248.078.098.058.057.4669,891
Aug 12, 20248.118.118.058.077.48107,337
Aug 9, 20248.138.148.068.117.5281,307
Aug 8, 20248.148.158.078.137.5462,114
Aug 7, 20248.138.148.058.117.5277,072
Aug 6, 20248.128.138.068.137.5482,471
Aug 5, 20248.158.158.028.107.51159,690
Aug 2, 20248.208.228.188.207.6058,862
Aug 1, 2024 0.07 Dividend
Aug 1, 20248.258.258.178.197.59117,186
Jul 31, 20248.278.308.268.277.6087,629
Jul 30, 20248.268.308.268.287.6148,997
Jul 29, 20248.288.348.268.277.6063,015
Jul 26, 20248.308.388.258.287.6194,488
Jul 25, 20248.268.308.258.277.6082,200
Jul 24, 20248.318.328.258.257.5866,318
Jul 23, 20248.328.358.278.317.6481,232
Jul 22, 20248.348.368.328.367.6963,196
Jul 19, 20248.348.358.328.337.6636,786
Jul 18, 20248.368.388.268.287.6179,843
Jul 17, 20248.308.378.288.337.6674,843
Jul 16, 20248.268.328.228.327.65108,656
Jul 15, 20248.328.348.268.267.5994,602
Jul 12, 20248.288.358.278.337.66108,103
Jul 11, 20248.268.298.258.287.6168,315
Jul 10, 20248.278.318.218.247.5889,744
Jul 9, 20248.248.288.188.277.6071,145
Jul 8, 20248.308.358.188.227.56111,863
Jul 5, 20248.258.318.238.277.6069,810
Jul 4, 20248.228.308.188.247.5876,844
Jul 3, 20248.258.288.178.197.5395,377
Jul 2, 20248.248.288.188.237.5782,969
Jul 1, 2024 0.075 Dividend
Jul 1, 20248.348.378.198.247.58165,873
Jun 28, 20248.378.428.348.417.6672,173
Jun 27, 20248.298.338.268.337.5960,032
Jun 26, 20248.308.338.258.297.55109,242
Jun 25, 20248.338.388.298.307.5670,654
Jun 24, 20248.298.358.288.337.5980,012
Jun 21, 20248.318.358.298.317.5746,385
Jun 20, 20248.298.358.288.317.5749,843
Jun 19, 20248.308.348.288.317.5750,075
Jun 18, 20248.318.358.308.307.5656,684
Jun 17, 20248.358.358.248.317.57136,028
Jun 14, 20248.328.398.328.357.6162,728
Jun 13, 20248.428.438.318.337.5985,367
Jun 12, 20248.538.558.408.407.6572,888
Jun 11, 20248.448.588.438.537.77154,106
Jun 10, 20248.438.478.408.447.6963,620
Jun 7, 20248.458.458.418.437.6897,270
Jun 6, 20248.458.468.418.457.7042,660
Jun 5, 20248.418.478.408.457.7083,364
Jun 4, 20248.488.498.378.417.6688,676
Jun 3, 2024 0.075 Dividend
Jun 3, 20248.538.648.448.467.71142,196
May 31, 20248.598.698.518.627.79136,787
May 29, 20248.548.688.488.597.76136,107
May 28, 20248.428.558.408.507.68138,943
May 27, 20248.478.498.358.447.62100,764
May 24, 20248.398.498.338.477.65122,317
May 23, 20248.428.458.358.377.56104,397
May 22, 20248.508.518.418.457.6387,244
May 21, 20248.488.528.458.507.6866,017
May 20, 20248.478.508.448.487.66105,470
May 17, 20248.418.498.398.497.6769,988
May 16, 20248.448.498.408.457.6367,453
May 15, 20248.438.448.408.447.6264,234
May 14, 20248.398.438.368.407.5953,523
May 13, 20248.428.448.358.377.5666,325
May 10, 20248.448.498.378.427.6157,834
May 9, 20248.398.518.398.427.61108,400
May 8, 20248.348.398.328.397.5848,944
May 7, 20248.338.378.298.377.5655,830
May 6, 20248.378.398.298.337.5283,547
May 3, 20248.368.428.318.377.5694,994
May 2, 2024 0.075 Dividend
May 2, 20248.348.378.308.367.5598,889
Apr 30, 20248.408.468.398.417.5369,526
Apr 29, 20248.408.418.358.407.52100,536
Apr 26, 20248.428.428.378.397.5158,692
Apr 25, 20248.378.418.358.407.5243,257
Apr 24, 20248.398.418.348.367.4884,914
Apr 23, 20248.358.418.358.397.5180,221
Apr 22, 20248.398.428.348.357.4778,766
Apr 19, 20248.288.388.278.357.47108,258
Apr 18, 20248.328.388.288.327.45126,514
Apr 17, 20248.388.398.298.327.45191,644

Related Tickers

RECD11.SA FII RECD CI
9.99
+0.10%
 
ARXD11.SA Arx Dover Recebiveis Fundo De Investimento Imobiliario
7.22
-0.28%
 
NCRI11.SA Navi Credito Imobiliario - Fundo De Investimento Imobiliario
8.33
-2.00%
 
PATA11.SA Patagonia Capital Multiestrategia Fundo De Investimento Imobiliario
10.67
+9.44%
 
EXES11.SA Exes Fundo De Investimento Imobiliario
9.50
0.00%
 
JSCR11.SA FII JSCR CI
8.24
-1.32%
 
FAED11.SA Fundo de Investimento Imobiliário - FII Anhanguera Educacional
134.95
+1.28%
 
PULV11.SA FII PULV CI
7.70
+1.05%
 
SNME11.SA Suno Multiestrategia Fundo De Investimento Imobiliario
9.31
-2.21%
 
TRXY11.SA TRX Hedge Fund Fundo De Investimento Imobiliario - Responsabilidade Limitada
8.76
-2.45%