São Paulo - Delayed Quote BRL

Kinea Renda Imobiliária Fundo de Investimento Imobiliário (KNRI11.SA)

Compare
132.65
-2.11
(-1.57%)
At close: January 17 at 6:06:00 PM GMT-3
Currency in BRL
Download
Date Open High Low Close
Adj Close
Volume
Jan 17, 2025134.68134.68130.90132.65132.6548,031
Jan 16, 2025134.08136.11134.08134.76134.7628,350
Jan 15, 2025132.62134.78132.44134.08134.0837,677
Jan 14, 2025132.08133.00131.90132.62132.6222,951
Jan 13, 2025132.06132.87131.55132.08132.0832,164
Jan 10, 2025132.32133.98130.64131.23131.2338,573
Jan 9, 2025134.40135.49131.50131.95131.9541,185
Jan 8, 2025137.32137.32134.00134.40134.4032,940
Jan 7, 2025136.51137.72136.05137.34137.3426,328
Jan 6, 2025136.58137.45135.16136.51136.5129,692
Jan 3, 2025136.98137.00135.60136.03136.0331,929
Jan 2, 2025 1.00 Dividend
Jan 2, 2025136.82137.00135.09137.00137.0030,384
Dec 30, 2024137.14137.99135.96136.90135.9039,580
Dec 27, 2024136.00138.70136.00136.98135.9836,195
Dec 26, 2024136.10137.96134.90135.33134.3452,700
Dec 23, 2024133.48136.42132.60136.10135.1144,754
Dec 20, 2024131.32134.95130.01132.50131.5356,615
Dec 19, 2024129.70131.48129.00130.01129.0655,630
Dec 18, 2024131.40132.42129.70129.70128.7545,861
Dec 17, 2024132.10132.29130.60131.40130.4447,274
Dec 16, 2024131.98133.89131.03131.93130.9763,335
Dec 13, 2024130.05133.44130.00131.98131.0246,209
Dec 12, 2024130.85131.38130.00130.00129.0544,848
Dec 11, 2024130.66131.94130.01130.87129.9143,404
Dec 10, 2024131.53133.50130.20130.66129.7150,436
Dec 9, 2024129.86134.67129.85131.53130.57112,126
Dec 6, 2024125.35131.70125.35128.00127.0789,734
Dec 5, 2024126.97127.98124.30125.07124.1678,699
Dec 4, 2024128.06129.70126.86126.97126.0457,035
Dec 3, 2024128.63130.04128.06128.06127.1262,902
Dec 2, 2024 1.00 Dividend
Dec 2, 2024131.02131.73128.00128.62127.6870,610
Nov 29, 2024133.00133.90131.51131.80129.8466,946
Nov 28, 2024134.98135.25132.35132.74130.7778,322
Nov 27, 2024135.30135.90134.20134.45132.4644,033
Nov 26, 2024135.35136.34134.80135.30133.2943,681
Nov 25, 2024135.65135.99135.10135.21133.2041,083
Nov 22, 2024135.64136.29135.40135.40133.3931,639
Nov 21, 2024135.79135.95135.00135.39133.3842,533
Nov 19, 2024135.00135.98135.00135.20133.1940,265
Nov 18, 2024135.26135.40134.75134.94132.9447,962
Nov 14, 2024134.62135.40134.60135.26133.2548,645
Nov 13, 2024135.10135.48134.29134.61132.6150,358
Nov 12, 2024135.74136.78134.79134.95132.9550,793
Nov 11, 2024137.80137.99135.63135.72133.7150,208
Nov 8, 2024136.49138.30136.20137.69135.6537,362
Nov 7, 2024136.67137.63136.12136.12134.1040,387
Nov 6, 2024137.00137.00136.17136.55134.5226,986
Nov 5, 2024137.00137.00136.44136.90134.8734,539
Nov 4, 2024137.00137.30136.65137.00134.9734,806
Nov 1, 2024 1.00 Dividend
Nov 1, 2024136.90137.86136.52137.30135.2642,003
Oct 31, 2024138.47139.08138.12138.30135.2636,573
Oct 30, 2024138.43139.70138.10138.45135.4137,402
Oct 29, 2024138.00139.07137.78138.38135.3430,846
Oct 28, 2024137.40139.71137.33137.70134.6842,262
Oct 25, 2024137.29138.30137.20138.00134.9733,801
Oct 24, 2024137.60137.60136.35137.04134.0337,988
Oct 23, 2024138.14138.49136.20137.20134.1953,757
Oct 22, 2024138.60139.03137.57137.96134.9346,722
Oct 21, 2024139.99140.29138.50138.60135.5648,888
Oct 18, 2024140.29140.43138.89139.11136.0649,014
Oct 17, 2024140.63140.65139.55140.30137.2231,181
Oct 16, 2024140.00140.90139.56140.16137.0833,497
Oct 15, 2024139.49140.22139.35139.53136.4738,215
Oct 14, 2024137.38139.44137.09139.35136.2953,063
Oct 11, 2024136.95138.00136.80137.38134.3647,910
Oct 10, 2024138.14138.41136.10136.99133.9850,321
Oct 9, 2024138.78138.78137.75137.85134.8236,913
Oct 8, 2024139.08139.15138.78138.78135.7330,232
Oct 7, 2024139.75140.22139.07139.28136.2235,084
Oct 4, 2024138.40139.75138.40139.38136.3232,299
Oct 3, 2024139.02139.40138.30138.40135.3642,415
Oct 2, 2024138.52139.87138.50138.99135.9467,335
Oct 1, 2024 1.00 Dividend
Oct 1, 2024138.81139.98138.15138.40135.3684,517
Sep 30, 2024140.50140.87139.12139.30135.2674,767
Sep 27, 2024138.12140.02137.91140.00135.94197,560
Sep 26, 2024137.99138.30137.65138.20134.1979,344
Sep 25, 2024138.52138.61137.45137.99133.9993,578
Sep 24, 2024139.13139.33138.40138.50134.49110,251
Sep 23, 2024139.44140.19138.10138.77134.75195,642
Sep 20, 2024146.75147.30137.65137.65133.66675,862
Sep 19, 2024147.10147.94146.50146.75142.5027,340
Sep 18, 2024147.77148.23146.60147.28143.0144,551
Sep 17, 2024148.27148.86147.28147.77143.4934,536
Sep 16, 2024148.29148.53147.55148.22143.9238,839
Sep 13, 2024147.70148.84147.00148.29143.9936,021
Sep 12, 2024148.08148.45147.60147.67143.3928,959
Sep 11, 2024148.99149.76147.65148.21143.9141,961
Sep 10, 2024149.19149.91148.60148.66144.3532,344
Sep 9, 2024152.04152.44148.56148.60144.2976,602
Sep 6, 2024152.06153.00151.50151.90147.5028,733
Sep 5, 2024152.45152.80151.36152.03147.6235,307
Sep 4, 2024152.25152.79152.21152.45148.0322,098
Sep 3, 2024153.70153.70151.80152.16147.7546,109
Sep 2, 2024 1.00 Dividend
Sep 2, 2024154.00154.00152.11153.10148.6634,072
Aug 30, 2024153.65154.89153.61154.01148.5832,515
Aug 29, 2024154.10154.10153.49153.79148.3621,151
Aug 28, 2024154.00154.55153.57153.60148.1828,511
Aug 27, 2024154.78154.88153.61153.61148.1921,981
Aug 26, 2024155.48155.92154.01154.35148.9041,763
Aug 23, 2024155.00156.77154.75155.48149.9928,647
Aug 22, 2024156.21156.41154.80155.00149.5329,437
Aug 21, 2024156.69156.92156.00156.10150.5921,382
Aug 20, 2024156.40156.98156.06156.35150.8321,213
Aug 19, 2024157.20158.00156.03156.30150.7824,202
Aug 16, 2024156.43157.41155.99157.00151.4632,025
Aug 15, 2024155.00156.99155.00155.85150.3526,993
Aug 14, 2024154.31154.89154.00154.83149.3728,136
Aug 13, 2024155.00155.91153.74154.30148.8635,597
Aug 12, 2024155.30155.88154.79154.85149.3934,715
Aug 9, 2024154.97155.47154.97155.32149.8430,470
Aug 8, 2024154.75155.97153.34154.61149.1564,475
Aug 7, 2024154.11156.04154.11154.72149.2644,960
Aug 6, 2024154.59155.70153.71153.99148.5622,443
Aug 5, 2024154.77155.00153.00154.44148.9935,038
Aug 2, 2024154.85155.79154.60155.00149.5365,060
Aug 1, 2024 1.00 Dividend
Aug 1, 2024153.00154.78153.00154.50149.0527,458
Jul 31, 2024154.95155.49154.40154.70148.2826,820
Jul 30, 2024153.04154.35153.04154.09147.6930,958
Jul 29, 2024154.41154.95152.53152.79146.4544,530
Jul 26, 2024154.99155.69153.77153.82147.4337,371
Jul 25, 2024156.20157.49154.64154.88148.4535,236
Jul 24, 2024157.80157.99156.00156.00149.5235,677
Jul 23, 2024158.55159.25158.07158.13151.5650,358
Jul 22, 2024157.92159.66157.60158.55151.9730,582
Jul 19, 2024159.00160.64156.21157.60151.0637,743
Jul 18, 2024159.52160.90158.94158.94152.3417,625
Jul 17, 2024159.84160.44159.39159.49152.8720,369
Jul 16, 2024159.68159.90159.16159.83153.1920,351
Jul 15, 2024159.35160.00159.00160.00153.3623,362
Jul 12, 2024158.22159.59158.22159.35152.7324,375
Jul 11, 2024158.51159.84158.00158.01151.4517,949
Jul 10, 2024158.50158.90157.66158.49151.9119,023
Jul 9, 2024157.98159.29157.96158.50151.9214,551
Jul 8, 2024156.52157.99156.20157.66151.1126,356
Jul 5, 2024155.01157.48155.01156.20149.7123,287
Jul 4, 2024155.16156.88154.15154.80148.3731,225
Jul 3, 2024156.30156.93154.01154.90148.4736,199
Jul 2, 2024158.00158.07155.80156.30149.8126,805
Jul 1, 2024 1.00 Dividend
Jul 1, 2024158.50158.50155.75158.09151.5366,851
Jun 28, 2024159.00160.00158.59159.65152.0626,431
Jun 27, 2024157.53159.30157.20159.30151.7317,059
Jun 26, 2024155.00157.53154.72157.20149.7333,424
Jun 25, 2024152.73155.00152.00155.00147.6341,402
Jun 24, 2024152.95153.59152.30152.68145.4237,883
Jun 21, 2024153.38153.79152.60152.95145.6834,541
Jun 20, 2024153.90154.41153.06153.38146.0927,850
Jun 19, 2024153.82154.49153.15153.59146.2923,908
Jun 18, 2024154.10154.84153.58153.82146.5140,635
Jun 17, 2024155.65156.94152.54154.05146.7347,755
Jun 14, 2024156.12156.25154.87155.65148.2553,060
Jun 13, 2024157.31158.33155.92156.09148.6728,313
Jun 12, 2024158.17158.70157.20157.50150.0151,083
Jun 11, 2024157.95158.77157.80158.17150.6517,313
Jun 10, 2024159.25159.68157.70157.95150.4430,608
Jun 7, 2024158.90159.70158.30159.20151.6319,436
Jun 6, 2024158.04159.20158.01158.95151.4017,483
Jun 5, 2024158.45159.27157.75157.99150.4822,495
Jun 4, 2024159.10159.49158.30158.35150.8219,316
Jun 3, 2024 1.00 Dividend
Jun 3, 2024159.37160.82159.05159.30151.7323,180
May 31, 2024159.88162.00159.86160.05151.4924,150
May 29, 2024160.01160.86160.00160.15151.5917,321
May 28, 2024159.80160.30159.09159.62151.0823,281
May 27, 2024159.54160.00159.54160.00151.4420,911
May 24, 2024159.27159.96159.20159.52150.9917,072
May 23, 2024159.58159.92159.01159.20150.6923,455
May 22, 2024159.26159.90159.26159.50150.9718,235
May 21, 2024159.65160.45159.31159.50150.9725,804
May 20, 2024160.48161.02159.30159.84151.2933,766
May 17, 2024160.34160.60159.71160.15151.5920,400
May 16, 2024160.22160.60159.57160.30151.7327,657
May 15, 2024160.70161.10159.36160.00151.4429,255
May 14, 2024160.83161.45160.12160.73152.1346,689
May 13, 2024162.03162.15160.28160.62152.0330,793
May 10, 2024162.40162.40161.33162.03153.3739,611
May 9, 2024163.41163.43161.84162.55153.8633,129
May 8, 2024164.30164.40162.97163.40154.6618,351
May 7, 2024164.09164.44162.91164.30155.5126,413
May 6, 2024164.00164.39163.27164.04155.2715,972
May 3, 2024163.15164.20162.95164.00155.2322,079
May 2, 2024 1.00 Dividend
May 2, 2024162.98163.95162.54162.95154.2422,330
Apr 30, 2024163.93164.79163.00163.98154.2626,902
Apr 29, 2024163.50164.00163.02164.00154.2817,422
Apr 26, 2024163.50164.83163.22163.45153.7719,291
Apr 25, 2024162.71163.50162.55163.49153.8018,676
Apr 24, 2024163.48163.49162.51162.71153.0719,131
Apr 23, 2024163.74164.53162.70162.83153.1844,128
Apr 22, 2024164.39164.80163.58163.61153.9226,879
Apr 19, 2024163.89165.00163.05164.72154.9633,857
Apr 18, 2024163.25164.50162.52163.95154.2429,841
Apr 17, 2024163.10163.30162.79163.07153.4117,198
Apr 16, 2024164.64164.66163.11163.30153.6218,706
Apr 15, 2024164.51164.67163.81164.14154.4122,574
Apr 12, 2024164.00164.65163.61164.60154.8519,117
Apr 11, 2024163.90164.00163.62164.00154.2816,644
Apr 10, 2024163.45163.95163.31163.78154.0818,599
Apr 9, 2024163.68163.88163.01163.45153.7727,683
Apr 8, 2024163.35163.69163.12163.68153.9822,235
Apr 5, 2024163.35163.51162.99163.23153.5619,980
Apr 4, 2024163.40163.51163.11163.35153.6717,304
Apr 3, 2024163.47163.50162.98163.05153.3921,171
Apr 2, 2024162.95163.50162.80163.47153.7829,289
Apr 1, 2024 1.00 Dividend
Apr 1, 2024165.15165.15162.87162.95153.3036,291
Mar 28, 2024165.11166.50165.10166.40155.6025,618
Mar 27, 2024164.97165.95164.22164.90154.2019,422
Mar 26, 2024166.17166.44164.77164.97154.2619,777
Mar 25, 2024164.61166.27164.47166.27155.4830,927
Mar 22, 2024163.67164.61163.48164.46153.7913,689
Mar 21, 2024164.80165.27163.67164.00153.3620,254
Mar 20, 2024165.32165.34164.19164.42153.7519,899
Mar 19, 2024163.97165.47163.97165.45154.7117,890
Mar 18, 2024164.67165.37163.63163.97153.3319,248
Mar 15, 2024164.81165.50164.50165.20154.4824,543
Mar 14, 2024164.80164.99164.32164.73154.0419,166
Mar 13, 2024164.30164.91164.20164.76154.0714,026
Mar 12, 2024164.67164.68164.12164.38153.7116,470
Mar 11, 2024164.59164.80164.12164.67153.9814,443
Mar 8, 2024164.66164.80163.63164.59153.9124,174
Mar 7, 2024163.50164.95163.50164.66153.9718,577
Mar 6, 2024163.87164.47163.16163.50152.8924,408
Mar 5, 2024163.40164.87163.40163.86153.2327,916
Mar 4, 2024163.75164.40163.05163.40152.7930,307
Mar 1, 2024 1.00 Dividend
Mar 1, 2024165.53166.53163.70163.70153.0832,827
Feb 29, 2024165.91166.99165.60166.53154.7921,913
Feb 28, 2024164.09166.67164.01165.90154.2021,207
Feb 27, 2024166.65166.95163.00164.00152.4454,265
Feb 26, 2024166.54166.68165.65166.48154.7421,181
Feb 23, 2024165.70167.05165.50166.85155.0926,573
Feb 22, 2024165.97166.74164.32165.70154.0228,203
Feb 21, 2024165.97166.75165.43165.97154.2718,162
Feb 20, 2024165.36166.59165.02165.97154.2723,443
Feb 19, 2024164.99165.50164.30165.36153.7026,703
Feb 16, 2024164.29165.00164.05164.26152.6826,878
Feb 15, 2024163.29164.98163.29164.21152.6325,412
Feb 14, 2024163.30163.40163.00163.29151.7813,844
Feb 9, 2024162.81163.37162.62163.30151.7923,873
Feb 8, 2024162.61163.49162.61162.70151.2323,488
Feb 7, 2024161.56163.00161.50162.60151.1425,559
Feb 6, 2024161.80161.85161.00161.84150.4328,454
Feb 5, 2024161.75161.85161.41161.80150.3919,887
Feb 2, 2024161.91161.91161.15161.75150.3517,414
Feb 1, 2024 1.00 Dividend
Feb 1, 2024163.00163.80161.15161.91150.5036,207
Jan 31, 2024164.66165.18163.89164.00151.5129,023
Jan 30, 2024165.87166.50164.27164.27151.7627,176
Jan 29, 2024166.25166.67164.25165.87153.2429,665
Jan 26, 2024164.59166.49164.59166.35153.6821,206
Jan 25, 2024163.26164.98163.25164.59152.0619,178
Jan 24, 2024163.67164.24163.03163.26150.8317,299
Jan 23, 2024164.49164.84162.40163.67151.2141,505
Jan 22, 2024165.15165.20164.28164.49151.9616,965
Jan 19, 2024165.12165.94164.87165.15152.5718,319
Jan 18, 2024165.72166.25164.53165.12152.5517,792
Jan 17, 2024165.69166.20165.28165.72153.1016,428

Related Tickers

HGLG11.SA Cshg Logistica - Fundo De Investimento Imobiliario
149.80
-1.63%
 
HGRU11.SA CSHG Renda Urbana Fundo Investimento Imobilirio - FII
113.98
-0.86%
 
HGCR11.SA CSHG Recebiveis Imobiliarios BC Fundo de Investimento Imobiliario - FII
90.86
-1.63%
 
JSRE11.SA JS Real Estate multigestão - FII fund
52.90
-1.98%
 
TRXF11.SA TRX Renda Fundo Investimento Imobiliario
100.02
-0.91%
 
AFHI11.SA Af Invest Cri Fundo De Investimento Imobiliario – Recebiveis Imobiliarios
90.00
-0.50%
 
RBRF11.SA Fundo Investimento Imobiliario Rbr Alpha Fundos De Fundos
6.38
-0.16%
 
VGIR11.SA Valora Re III Fundo De Investimento Imobiliario
9.04
-1.42%
 
KNIP11.SA Kinea Indices Precos Fundo Investimento Imobiliario - FII
88.70
-0.72%
 
PVBI11.SA Fundo De Investimento ImobiliarRio Vbi Prime Properties
71.81
-3.68%