São Paulo - Delayed Quote BRL

Kinea Hedge Fund Fundo De Investimento Imobiliario (KNHF11.SA)

79.29

-1.25

(-1.55%)

At close: January 20 at 6:05:00 PM GMT-3

Currency in BRL

Date	Open	High	Low	Close	Adj Close	Volume
Jan 20, 2025	80.26	80.54	78.83	79.29	79.29	61,220
Jan 17, 2025	81.97	81.97	80.00	80.54	80.54	63,105
Jan 16, 2025	82.06	84.50	81.28	83.01	83.01	33,436
Jan 15, 2025	80.00	83.64	79.90	82.23	82.23	64,379
Jan 14, 2025	81.10	81.21	79.51	80.00	80.00	39,595
Jan 13, 2025	81.32	81.32	80.50	80.72	80.72	28,230
Jan 10, 2025	79.92	81.35	79.50	81.32	81.32	70,213
Jan 9, 2025	80.58	82.00	79.00	79.92	79.92	70,908
Jan 8, 2025	82.41	82.41	80.29	80.29	80.29	27,828
Jan 7, 2025	82.20	82.94	81.69	82.41	82.41	25,602
Jan 6, 2025	81.91	83.92	81.91	82.20	82.20	43,960
Jan 3, 2025	82.60	83.12	81.92	81.98	81.98	29,046
Jan 2, 2025	0.90 Dividend
Jan 2, 2025	81.11	82.66	80.78	82.60	82.60	25,231
Dec 30, 2024	86.46	86.93	83.60	83.72	82.82	28,222
Dec 27, 2024	83.41	86.85	83.41	86.46	85.53	31,675
Dec 26, 2024	81.67	83.90	81.50	83.41	82.51	36,309
Dec 23, 2024	78.70	82.88	78.54	81.67	80.79	65,156
Dec 20, 2024	76.90	80.00	76.90	78.70	77.85	81,696
Dec 19, 2024	76.02	77.37	76.02	76.31	75.49	72,298
Dec 18, 2024	78.00	78.00	76.05	76.43	75.61	66,407
Dec 17, 2024	77.50	78.19	77.05	78.00	77.16	73,929
Dec 16, 2024	78.20	78.53	77.60	77.77	76.93	66,645
Dec 13, 2024	77.71	78.24	77.13	78.20	77.36	66,613
Dec 12, 2024	77.95	78.13	77.45	77.71	76.87	84,060
Dec 11, 2024	78.50	79.01	77.66	78.15	77.31	98,504
Dec 10, 2024	78.72	79.16	78.04	79.09	78.24	108,243
Dec 9, 2024	80.42	80.57	78.03	78.72	77.87	97,080
Dec 6, 2024	81.00	82.31	80.03	80.41	79.55	85,214
Dec 5, 2024	81.60	82.70	80.55	81.12	80.25	58,496
Dec 4, 2024	84.00	84.01	81.48	81.85	80.97	91,096
Dec 3, 2024	83.74	85.45	83.01	84.15	83.25	121,333
Dec 2, 2024	0.90 Dividend
Dec 2, 2024	84.14	84.26	83.02	83.85	82.95	51,927
Nov 29, 2024	86.00	86.00	84.77	85.20	83.39	29,384
Nov 28, 2024	86.00	86.55	85.00	85.50	83.69	48,426
Nov 27, 2024	86.89	88.11	86.01	86.30	84.47	84,759
Nov 26, 2024	87.13	88.00	86.60	86.89	85.05	44,232
Nov 25, 2024	86.78	87.95	86.78	87.13	85.28	51,490
Nov 22, 2024	86.50	87.03	86.30	86.75	84.91	58,037
Nov 21, 2024	87.20	87.20	86.35	86.53	84.70	54,845
Nov 19, 2024	87.35	87.57	86.88	87.20	85.35	43,076
Nov 18, 2024	86.34	87.64	86.34	87.13	85.28	47,185
Nov 14, 2024	86.20	86.65	86.00	86.41	84.58	52,295
Nov 13, 2024	87.91	88.11	86.04	86.88	85.04	59,240
Nov 12, 2024	88.00	88.30	87.32	87.70	85.84	36,667
Nov 11, 2024	90.19	90.20	87.40	88.22	86.35	48,665
Nov 8, 2024	90.00	90.96	89.65	90.19	88.28	23,670
Nov 7, 2024	89.19	90.72	88.91	90.04	88.13	45,773
Nov 6, 2024	89.38	89.38	88.93	89.24	87.35	43,353
Nov 5, 2024	89.42	89.99	89.18	89.38	87.49	49,674
Nov 4, 2024	87.84	89.75	87.75	89.48	87.58	97,731
Nov 1, 2024	0.90 Dividend
Nov 1, 2024	88.34	88.40	87.00	87.74	85.88	84,908
Oct 31, 2024	88.76	89.99	88.60	89.30	86.53	50,079
Oct 30, 2024	88.88	89.13	88.72	88.78	86.02	51,289
Oct 29, 2024	89.77	90.19	89.00	89.00	86.24	41,652
Oct 28, 2024	87.77	90.29	87.77	89.77	86.98	68,209
Oct 25, 2024	87.65	88.77	87.50	88.00	85.27	65,891
Oct 24, 2024	88.43	88.43	86.61	87.65	84.93	76,602
Oct 23, 2024	88.60	88.72	88.00	88.44	85.69	80,966
Oct 22, 2024	89.01	89.27	88.50	88.61	85.86	60,540
Oct 21, 2024	89.89	89.90	89.12	89.20	86.43	51,810
Oct 18, 2024	89.79	90.03	89.50	89.91	87.12	47,606
Oct 17, 2024	90.01	90.37	89.61	89.90	87.11	67,195
Oct 16, 2024	91.74	91.74	90.00	90.01	87.21	87,108
Oct 15, 2024	90.20	91.99	90.15	91.75	88.90	81,695
Oct 14, 2024	91.15	91.15	89.99	90.06	87.26	39,571
Oct 11, 2024	91.10	91.61	91.00	91.30	88.46	28,567
Oct 10, 2024	92.13	92.37	90.72	91.70	88.85	65,716
Oct 9, 2024	93.05	93.44	92.05	92.20	89.34	39,934
Oct 8, 2024	94.25	94.50	92.90	93.28	90.38	52,141
Oct 7, 2024	93.49	94.92	93.30	94.62	91.68	85,219
Oct 4, 2024	93.60	93.67	93.04	93.49	90.59	37,056
Oct 3, 2024	93.01	93.85	92.63	92.72	89.84	70,194
Oct 2, 2024	92.70	94.73	92.70	93.10	90.21	60,180
Oct 1, 2024	0.90 Dividend
Oct 1, 2024	93.40	93.98	92.61	92.65	89.77	68,720
Sep 30, 2024	95.81	95.81	94.00	94.40	90.60	50,286
Sep 27, 2024	94.35	95.88	94.11	95.48	91.63	41,894
Sep 26, 2024	94.73	94.97	94.06	94.35	90.55	39,755
Sep 25, 2024	95.00	95.50	94.62	94.73	90.91	31,556
Sep 24, 2024	94.90	95.77	94.50	95.00	91.17	62,764
Sep 23, 2024	95.20	95.51	94.50	94.90	91.08	44,176
Sep 20, 2024	95.87	95.97	95.01	95.08	91.25	26,963
Sep 19, 2024	95.55	95.97	95.00	95.89	92.03	35,331
Sep 18, 2024	95.15	95.71	95.15	95.55	91.70	25,811
Sep 17, 2024	95.40	96.00	95.05	95.15	91.32	48,009
Sep 16, 2024	95.01	95.50	94.50	95.45	91.60	49,594
Sep 13, 2024	95.10	95.20	94.81	95.15	91.32	45,975
Sep 12, 2024	95.69	95.71	95.00	95.23	91.39	40,401
Sep 11, 2024	96.10	96.40	95.50	95.74	91.88	23,680
Sep 10, 2024	95.74	96.43	95.70	96.13	92.26	39,780
Sep 9, 2024	96.05	96.40	95.74	95.79	91.93	35,499
Sep 6, 2024	96.31	96.57	95.90	95.95	92.08	34,015
Sep 5, 2024	96.38	97.01	96.00	96.04	92.17	28,859
Sep 4, 2024	96.73	97.09	96.07	96.41	92.52	31,211
Sep 3, 2024	97.50	97.50	96.25	96.57	92.68	20,465
Sep 2, 2024	0.90 Dividend
Sep 2, 2024	97.64	97.65	96.91	96.94	93.03	31,657
Aug 30, 2024	98.00	98.34	97.50	98.34	93.51	14,977
Aug 29, 2024	98.50	98.95	97.98	97.98	93.17	20,416
Aug 28, 2024	98.00	99.29	97.61	99.05	94.19	55,523
Aug 27, 2024	98.00	98.45	97.56	98.00	93.19	34,859
Aug 26, 2024	97.89	98.39	97.28	98.10	93.28	28,817
Aug 23, 2024	97.21	98.17	97.02	97.50	92.71	40,681
Aug 22, 2024	97.60	98.04	96.35	97.19	92.42	38,447
Aug 21, 2024	97.23	97.60	96.53	97.60	92.81	18,963
Aug 20, 2024	97.80	97.84	97.02	97.23	92.46	16,761
Aug 19, 2024	97.40	97.84	97.07	97.60	92.81	26,301
Aug 16, 2024	96.81	97.75	96.61	96.97	92.21	22,679
Aug 15, 2024	96.20	96.81	95.97	96.33	91.60	27,664
Aug 14, 2024	95.91	96.28	95.86	96.25	91.53	25,952
Aug 13, 2024	95.83	96.49	95.50	96.30	91.57	22,442
Aug 12, 2024	94.80	95.85	94.69	95.83	91.13	34,854
Aug 9, 2024	94.13	94.81	93.88	94.81	90.16	36,116
Aug 8, 2024	94.35	94.55	94.00	94.20	89.58	34,309
Aug 7, 2024	94.50	94.82	94.21	94.35	89.72	24,913
Aug 6, 2024	95.10	95.18	94.50	94.82	90.17	18,180
Aug 5, 2024	95.15	95.32	94.49	95.10	90.43	27,709
Aug 2, 2024	95.16	95.62	95.15	95.15	90.48	15,576
Aug 1, 2024	0.90 Dividend
Aug 1, 2024	96.50	96.50	94.95	95.20	90.53	28,826
Jul 31, 2024	97.04	97.20	96.59	96.83	91.22	16,718
Jul 30, 2024	96.86	97.20	96.51	96.61	91.01	20,556
Jul 29, 2024	97.01	98.00	96.55	96.80	91.19	36,241
Jul 26, 2024	96.90	97.41	96.60	97.29	91.65	19,689
Jul 25, 2024	96.80	97.24	96.66	97.08	91.46	24,412
Jul 24, 2024	96.90	97.70	96.90	97.25	91.62	15,128
Jul 23, 2024	96.80	97.18	96.43	97.02	91.40	29,230
Jul 22, 2024	96.43	97.59	96.43	96.51	90.92	29,031
Jul 19, 2024	96.00	96.89	95.55	96.43	90.84	21,711
Jul 18, 2024	96.15	96.15	95.60	96.10	90.53	23,405
Jul 17, 2024	96.28	96.30	95.85	96.15	90.58	25,752
Jul 16, 2024	96.50	96.52	95.85	96.30	90.72	31,394
Jul 15, 2024	96.99	96.99	96.22	96.49	90.90	28,169
Jul 12, 2024	96.50	97.00	96.35	96.90	91.29	22,268
Jul 11, 2024	97.01	97.22	96.50	96.58	90.99	17,013
Jul 10, 2024	97.15	98.09	96.91	97.22	91.59	34,741
Jul 9, 2024	97.20	98.99	96.90	97.15	91.52	23,532
Jul 8, 2024	97.29	98.99	96.34	98.23	92.54	57,765
Jul 5, 2024	94.88	97.89	94.71	97.09	91.47	80,122
Jul 4, 2024	94.07	95.27	94.07	94.88	89.38	47,728
Jul 3, 2024	94.00	94.42	93.68	94.07	88.62	46,154
Jul 2, 2024	95.23	95.31	93.65	94.15	88.70	54,465
Jul 1, 2024	0.90 Dividend
Jul 1, 2024	96.11	97.05	95.00	95.25	89.73	35,145
Jun 28, 2024	94.99	98.19	94.87	98.18	91.65	95,776
Jun 27, 2024	94.03	94.50	94.03	94.42	88.14	23,704
Jun 26, 2024	94.28	94.99	94.01	94.14	87.87	35,825
Jun 25, 2024	94.35	94.35	93.99	94.28	88.00	22,637
Jun 24, 2024	94.27	94.35	94.01	94.29	88.01	29,598
Jun 21, 2024	94.34	94.58	93.97	94.28	88.00	41,761
Jun 20, 2024	94.66	94.86	94.00	94.50	88.21	44,602
Jun 19, 2024	94.81	95.26	94.34	94.65	88.35	56,440
Jun 18, 2024	95.39	95.62	94.60	94.81	88.50	53,887
Jun 17, 2024	95.39	96.10	95.00	95.41	89.06	52,052
Jun 14, 2024	95.75	96.03	95.36	95.60	89.24	50,903
Jun 13, 2024	95.83	96.28	95.50	95.82	89.44	33,766
Jun 12, 2024	96.68	96.79	95.60	95.83	89.45	35,066
Jun 11, 2024	95.80	96.93	95.23	96.84	90.39	75,415
Jun 10, 2024	96.00	96.82	95.50	95.80	89.42	55,276
Jun 7, 2024	95.78	96.49	95.69	96.01	89.62	51,430
Jun 6, 2024	95.50	97.20	95.40	96.53	90.10	63,455
Jun 5, 2024	95.25	96.20	95.23	95.80	89.42	59,603
Jun 4, 2024	96.29	96.29	95.20	95.49	89.13	52,480
Jun 3, 2024	0.90 Dividend
Jun 3, 2024	97.50	98.18	96.01	96.21	89.81	49,192
May 31, 2024	98.00	98.30	97.97	98.20	90.82	23,338
May 29, 2024	98.10	98.18	98.00	98.07	90.70	25,358
May 28, 2024	98.63	98.63	98.05	98.07	90.70	31,541
May 27, 2024	98.75	98.80	98.52	98.63	91.22	21,308
May 24, 2024	98.85	99.00	98.53	98.95	91.52	25,693
May 23, 2024	98.69	98.98	98.51	98.77	91.35	35,394
May 22, 2024	98.52	98.96	98.51	98.70	91.29	30,490
May 21, 2024	98.81	99.01	98.50	98.60	91.19	39,073
May 20, 2024	99.00	99.15	98.67	99.01	91.57	37,141
May 17, 2024	98.97	99.25	98.72	99.00	91.56	26,054
May 16, 2024	99.00	99.13	98.70	98.97	91.54	34,097
May 15, 2024	99.15	99.41	98.97	99.18	91.73	27,608
May 14, 2024	99.40	99.80	99.01	99.12	91.67	26,469
May 13, 2024	100.15	100.15	99.13	99.38	91.92	52,807
May 10, 2024	99.90	100.49	99.74	100.20	92.67	31,822
May 9, 2024	99.90	100.00	99.20	99.90	92.40	29,492
May 8, 2024	100.09	100.10	99.20	99.26	91.80	42,824
May 7, 2024	99.46	100.60	99.28	100.17	92.65	66,741
May 6, 2024	99.84	100.00	99.00	99.25	91.79	21,457
May 3, 2024	99.30	99.91	98.80	99.84	92.34	44,462
May 2, 2024	0.90 Dividend
May 2, 2024	100.24	100.66	99.06	99.30	91.84	14,324
Apr 30, 2024	100.57	101.23	100.00	100.74	92.34	11,372
Apr 29, 2024	100.73	101.23	99.90	100.14	91.79	20,871
Apr 26, 2024	100.58	101.35	100.35	100.61	92.22	15,338
Apr 25, 2024	100.60	101.45	100.11	100.35	91.98	29,294
Apr 24, 2024	101.01	101.63	100.63	100.90	92.49	17,251
Apr 23, 2024	100.90	101.70	100.70	100.70	92.30	12,083
Apr 22, 2024	101.75	101.75	100.90	100.90	92.49	9,562
Apr 19, 2024	102.00	102.14	101.13	101.75	93.27	20,262
Apr 18, 2024	102.07	102.33	101.57	102.00	93.50	14,451
Apr 17, 2024	101.99	102.30	101.69	102.06	93.55	16,453
Apr 16, 2024	101.52	102.45	101.20	102.10	93.59	18,560
Apr 15, 2024	102.30	102.43	101.31	101.31	92.86	21,572
Apr 12, 2024	102.00	102.42	101.85	102.36	93.83	18,691
Apr 11, 2024	102.61	102.75	101.70	102.09	93.58	40,729
Apr 10, 2024	102.78	102.78	102.38	102.61	94.05	15,005
Apr 9, 2024	103.05	103.89	102.49	102.81	94.24	17,918
Apr 8, 2024	104.00	104.13	102.81	102.83	94.26	33,432
Apr 5, 2024	102.26	106.00	102.26	104.17	95.48	64,228
Apr 4, 2024	102.70	102.70	102.13	102.38	93.84	5,094
Apr 3, 2024	102.66	102.84	102.42	102.50	93.95	7,031
Apr 2, 2024	102.64	102.80	101.99	102.66	94.10	13,782
Apr 1, 2024	0.90 Dividend
Apr 1, 2024	103.00	103.00	102.16	102.64	94.08	9,824
Mar 28, 2024	102.73	103.50	102.36	102.85	93.45	11,944
Mar 27, 2024	103.15	103.15	102.21	102.73	93.34	9,649
Mar 26, 2024	102.64	103.96	102.00	103.15	93.72	24,260
Mar 25, 2024	101.75	102.44	101.75	102.44	93.08	10,089
Mar 22, 2024	101.99	102.00	101.63	101.75	92.45	16,011
Mar 21, 2024	102.12	102.68	101.88	102.01	92.69	10,363
Mar 20, 2024	101.86	102.87	101.65	102.62	93.24	12,343
Mar 19, 2024	102.33	102.33	101.78	101.90	92.59	12,764
Mar 18, 2024	102.01	102.49	101.70	102.33	92.98	7,623
Mar 15, 2024	102.10	102.10	101.75	102.00	92.68	19,505
Mar 14, 2024	101.95	102.26	101.82	102.11	92.78	19,633
Mar 13, 2024	102.12	102.30	101.64	101.95	92.63	27,647
Mar 12, 2024	102.30	103.30	101.95	101.95	92.63	18,554
Mar 11, 2024	103.35	103.35	102.15	102.15	92.81	9,758
Mar 8, 2024	103.25	103.25	102.03	103.25	93.81	17,355
Mar 7, 2024	103.01	104.55	102.86	103.09	93.67	16,208
Mar 6, 2024	102.10	107.48	101.68	104.98	95.38	98,049
Mar 5, 2024	101.80	102.26	101.65	102.10	92.77	9,028
Mar 4, 2024	101.95	102.00	101.61	101.80	92.50	11,931
Mar 1, 2024	0.86 Dividend
Mar 1, 2024	103.11	103.48	100.11	101.84	92.53	40,268
Feb 29, 2024	103.45	103.90	102.81	103.58	93.33	16,243
Feb 28, 2024	102.95	103.46	102.85	103.45	93.21	21,514
Feb 27, 2024	103.39	103.46	102.80	102.91	92.73	15,132
Feb 26, 2024	103.02	103.46	102.92	102.96	92.77	11,996
Feb 23, 2024	103.80	103.80	102.93	103.44	93.21	11,682
Feb 22, 2024	103.01	103.89	102.75	102.92	92.74	19,090
Feb 21, 2024	103.01	103.99	102.73	103.00	92.81	15,291
Feb 20, 2024	103.20	103.23	102.73	103.02	92.83	14,494
Feb 19, 2024	103.05	103.39	102.83	103.26	93.04	12,743
Feb 16, 2024	102.76	103.42	102.64	103.05	92.85	31,718
Feb 15, 2024	102.51	103.65	102.51	103.13	92.93	20,724
Feb 14, 2024	102.75	102.75	102.25	102.46	92.32	10,770
Feb 9, 2024	103.00	103.60	102.50	102.75	92.58	24,158
Feb 8, 2024	103.45	103.93	102.23	103.03	92.84	28,470
Feb 7, 2024	103.52	103.95	103.21	103.46	93.22	20,649
Feb 6, 2024	103.67	103.67	103.50	103.52	93.28	5,158
Feb 5, 2024	103.60	103.72	103.40	103.67	93.41	6,586
Feb 2, 2024	103.99	103.99	103.32	103.60	93.35	5,067
Feb 1, 2024	0.85 Dividend
Feb 1, 2024	104.88	104.88	102.86	103.51	93.27	20,218
Jan 31, 2024	104.90	105.80	104.60	105.80	94.57	15,518
Jan 30, 2024	104.42	104.98	103.95	104.54	93.44	24,346
Jan 29, 2024	104.19	104.68	104.11	104.38	93.30	14,300
Jan 26, 2024	104.06	104.25	103.90	104.10	93.05	10,546
Jan 25, 2024	104.00	104.35	103.77	104.06	93.01	11,022
Jan 24, 2024	104.50	104.50	103.80	104.00	92.96	16,505
Jan 23, 2024	104.55	104.57	103.97	104.50	93.40	15,402
Jan 22, 2024	104.41	104.60	104.41	104.55	93.45	5,401

RBRY11.SA Fundo Investimeto Imobiliario Rbr Private Credito Imobiliario

84.99

+1.78%

RBRP11.SA Fundo Investimento Imobiliario Rbr Properties Fii

47.27

-0.90%

RBRL11.SA RBR Log FII

65.15

+2.18%

HSML11.SA Hsi Malls Fundo De Investimento Imobiliario

70.97

-0.88%

KNHY11.SA Kinea High Yield Cri Fundo Investimento Imobiliario FII

98.99

+0.47%

HABT11.SA Habitat Ii - Fundo De Investimento Imobiliario

72.36

-0.03%

BTCI11.SA Fundo Infestimento Imobiliario Btg Pactual Credito Imobiliario

8.52

-1.16%

HCTR11.SA Fundo De Investimento Imobiliario Hectare Ce

21.58

+6.25%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Kinea Hedge Fund Fundo De Investimento Imobiliario (KNHF11.SA)

Related Tickers