Canada markets close in 18 minutes

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

São Paulo - São Paulo Delayed Price. Currency in BRL
Add to watchlist
94.52-0.29 (-0.31%)
As of 04:26PM BRT. Market open.
Time Period:
Jun 19, 2023 - Jun 19, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in BRLDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 19, 202494.8195.2694.3494.5294.5252,147
Jun 18, 202495.3995.6294.6094.8194.8153,887
Jun 17, 202495.3996.1095.0095.4195.4152,052
Jun 14, 202495.7596.0395.3695.6095.6050,903
Jun 13, 202495.8396.2895.5095.8295.8233,766
Jun 12, 202496.6896.7995.6095.8395.8335,066
Jun 11, 202495.8096.9395.2396.8496.8475,415
Jun 10, 202496.0096.8295.5095.8095.8055,276
Jun 07, 202495.7896.4995.6996.0196.0151,430
Jun 06, 202495.5097.2095.4096.5396.5363,455
Jun 05, 202495.2596.2095.2395.8095.8059,603
Jun 04, 202496.2996.2995.2095.4995.4952,480
Jun 03, 202497.5098.1896.0196.2196.2149,192
Jun 03, 20240.9 Dividend
May 31, 202498.0098.3097.9798.2097.3023,338
May 29, 202498.1098.1898.0098.0797.1725,358
May 28, 202498.6398.6398.0598.0797.1731,541
May 27, 202498.7598.8098.5298.6397.7321,308
May 24, 202498.8599.0098.5398.9598.0425,693
May 23, 202498.6998.9898.5198.7797.8635,394
May 22, 202498.5298.9698.5198.7097.8030,490
May 21, 202498.8199.0198.5098.6097.7039,073
May 20, 202499.0099.1598.6799.0198.1037,141
May 17, 202498.9799.2598.7299.0098.0926,054
May 16, 202499.0099.1398.7098.9798.0634,097
May 15, 202499.1599.4198.9799.1898.2727,608
May 14, 202499.4099.8099.0199.1298.2126,469
May 13, 2024100.15100.1599.1399.3898.4752,807
May 10, 202499.90100.4999.74100.2099.2831,822
May 09, 202499.90100.0099.2099.9098.9829,492
May 08, 2024100.09100.1099.2099.2698.3542,824
May 07, 202499.46100.6099.28100.1799.2566,741
May 06, 202499.84100.0099.0099.2598.3421,457
May 03, 202499.3099.9198.8099.8498.9244,462
May 02, 2024100.24100.6699.0699.3098.3914,324
May 02, 20240.9 Dividend
Apr 30, 2024100.57101.23100.00100.7498.9211,372
Apr 29, 2024100.73101.2399.90100.1498.3420,871
Apr 26, 2024100.58101.35100.35100.6198.8015,338
Apr 25, 2024100.60101.45100.11100.3598.5429,294
Apr 24, 2024101.01101.63100.63100.9099.0817,251
Apr 23, 2024100.90101.70100.70100.7098.8912,083
Apr 22, 2024101.75101.75100.90100.9099.089,562
Apr 19, 2024102.00102.14101.13101.7599.9220,262
Apr 18, 2024102.07102.33101.57102.00100.1614,451
Apr 17, 2024101.99102.30101.69102.06100.2216,453
Apr 16, 2024101.52102.45101.20102.10100.2618,560
Apr 15, 2024102.30102.43101.31101.3199.4821,572
Apr 12, 2024102.00102.42101.85102.36100.5218,691
Apr 11, 2024102.61102.75101.70102.09100.2540,729
Apr 10, 2024102.78102.78102.38102.61100.7615,005
Apr 09, 2024103.05103.89102.49102.81100.9617,918
Apr 08, 2024104.00104.13102.81102.83100.9833,432
Apr 05, 2024102.26106.00102.26104.17102.2964,228
Apr 04, 2024102.70102.70102.13102.38100.545,094
Apr 03, 2024102.66102.84102.42102.50100.657,031
Apr 02, 2024102.64102.80101.99102.66100.8113,782
Apr 01, 2024103.00103.00102.16102.64100.799,824
Apr 01, 20240.9 Dividend
Mar 28, 2024102.73103.50102.36102.85100.1111,944
Mar 27, 2024103.15103.15102.21102.73100.009,649
Mar 26, 2024102.64103.96102.00103.15100.4124,260
Mar 25, 2024101.75102.44101.75102.4499.7110,089
Mar 22, 2024101.99102.00101.63101.7599.0416,011
Mar 21, 2024102.12102.68101.88102.0199.3010,363
Mar 20, 2024101.86102.87101.65102.6299.8912,343
Mar 19, 2024102.33102.33101.78101.9099.1912,764
Mar 18, 2024102.01102.49101.70102.3399.617,623
Mar 15, 2024102.10102.10101.75102.0099.2919,505
Mar 14, 2024101.95102.26101.82102.1199.3919,633
Mar 13, 2024102.12102.30101.64101.9599.2427,647
Mar 12, 2024102.30103.30101.95101.9599.2418,554
Mar 11, 2024103.35103.35102.15102.1599.439,758
Mar 08, 2024103.25103.25102.03103.25100.5017,355
Mar 07, 2024103.01104.55102.86103.09100.3516,208
Mar 06, 2024102.10107.48101.68104.98102.1998,049
Mar 05, 2024101.80102.26101.65102.1099.389,028
Mar 04, 2024101.95102.00101.61101.8099.0911,931
Mar 01, 2024103.11103.48100.11101.8499.1340,268
Mar 01, 20240.86 Dividend
Feb 29, 2024103.45103.90102.81103.5899.9916,243
Feb 28, 2024102.95103.46102.85103.4599.8621,514
Feb 27, 2024103.39103.46102.80102.9199.3415,132
Feb 26, 2024103.02103.46102.92102.9699.3911,996
Feb 23, 2024103.80103.80102.93103.4499.8511,682
Feb 22, 2024103.01103.89102.75102.9299.3519,090
Feb 21, 2024103.01103.99102.73103.0099.4315,291
Feb 20, 2024103.20103.23102.73103.0299.4514,494
Feb 19, 2024103.05103.39102.83103.2699.6812,743
Feb 16, 2024102.76103.42102.64103.0599.4831,718
Feb 15, 2024102.51103.65102.51103.1399.5520,724
Feb 14, 2024102.75102.75102.25102.4698.9110,770
Feb 09, 2024103.00103.60102.50102.7599.1924,158
Feb 08, 2024103.45103.93102.23103.0399.4628,470
Feb 07, 2024103.52103.95103.21103.4699.8720,649
Feb 06, 2024103.67103.67103.50103.5299.935,158
Feb 05, 2024103.60103.72103.40103.67100.076,586
Feb 02, 2024103.99103.99103.32103.60100.015,067
Feb 01, 2024104.88104.88102.86103.5199.9220,218
Feb 01, 20240.85 Dividend
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...