Kinea II Real Estate Equity Fundo de Investimento Imobiliário (KNRE11.SA)

São Paulo - São Paulo Delayed Price. Currency in BRL

Add to watchlist

0.4100

0.0000

(0.00%)

At close: 04:16PM BRT

Time Period:

May 29, 2023 - May 29, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in BRLDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 28, 2024	0.4100	0.4200	0.4100	0.4100	0.4100	7,544
May 27, 2024	0.4200	0.4200	0.4100	0.4100	0.4100	3,131
May 24, 2024	0.4200	0.4200	0.4100	0.4200	0.4200	639
May 23, 2024	0.4100	0.4300	0.4100	0.4200	0.4200	1,551
May 22, 2024	0.4200	0.4200	0.4100	0.4100	0.4100	11,249
May 21, 2024	0.4100	0.4200	0.4000	0.4000	0.4000	17,897
May 20, 2024	0.4200	0.4200	0.4100	0.4100	0.4100	539
May 17, 2024	0.4100	0.4200	0.4100	0.4200	0.4200	4,747
May 16, 2024	0.4100	0.4200	0.4100	0.4200	0.4200	1,325
May 15, 2024	0.4200	0.4200	0.4100	0.4100	0.4100	432
May 14, 2024	0.4200	0.4200	0.4100	0.4200	0.4200	9,778
May 13, 2024	0.4200	0.4200	0.4000	0.4200	0.4200	16,534
May 10, 2024	0.4200	0.4200	0.4000	0.4200	0.4200	302
May 09, 2024	0.4200	0.4200	0.4000	0.4000	0.4000	16,365
May 08, 2024	0.4000	0.4200	0.4000	0.4000	0.4000	2,966
May 07, 2024	0.4100	0.4100	0.4000	0.4000	0.4000	42,067
May 06, 2024	0.4100	0.4100	0.3900	0.4100	0.4100	88,657
May 03, 2024	0.4200	0.4200	0.4100	0.4100	0.4100	8,860
May 02, 2024	0.4100	0.4200	0.4100	0.4100	0.4100	1,032
Apr 30, 2024	0.4300	0.4300	0.4100	0.4100	0.4100	7,223
Apr 29, 2024	0.4200	0.5100	0.4000	0.4100	0.4100	137,782
Apr 26, 2024	0.4200	0.4200	0.4000	0.4100	0.4100	1,594
Apr 25, 2024	0.4200	0.4200	0.4000	0.4200	0.4200	80,387
Apr 24, 2024	0.4300	0.4300	0.4200	0.4300	0.4300	1,908
Apr 23, 2024	0.4300	0.4300	0.4100	0.4200	0.4200	11,556
Apr 22, 2024	0.4300	0.4300	0.4200	0.4200	0.4200	307
Apr 19, 2024	0.4200	0.4300	0.4200	0.4300	0.4300	10,590
Apr 18, 2024	0.4300	0.4400	0.4200	0.4200	0.4200	11,395
Apr 17, 2024	0.4300	0.4300	0.4200	0.4300	0.4300	12,920
Apr 16, 2024	0.4200	0.4400	0.4200	0.4300	0.4300	12,638
Apr 15, 2024	0.4500	0.4500	0.4200	0.4200	0.4200	13,190
Apr 12, 2024	0.4300	0.4500	0.4300	0.4500	0.4500	17,293
Apr 11, 2024	0.4300	0.4500	0.4100	0.4500	0.4500	37,948
Apr 10, 2024	0.4200	0.4300	0.4100	0.4100	0.4100	3,062
Apr 09, 2024	0.4100	0.4300	0.4100	0.4300	0.4300	1,585
Apr 08, 2024	0.4100	0.4300	0.4100	0.4300	0.4300	2,915
Apr 05, 2024	0.4300	0.4300	0.4100	0.4300	0.4300	2,120
Apr 04, 2024	0.4100	0.4300	0.4100	0.4300	0.4300	1,322
Apr 03, 2024	0.4100	0.4300	0.4100	0.4300	0.4300	8,260
Apr 02, 2024	0.4100	0.4200	0.4100	0.4100	0.4100	2,497
Apr 01, 2024	0.4100	0.4200	0.4100	0.4200	0.4200	2,161
Mar 28, 2024	0.4300	0.4300	0.4100	0.4100	0.4100	3,238
Mar 27, 2024	0.4200	0.4300	0.4100	0.4300	0.4300	5,311
Mar 26, 2024	0.4200	0.4300	0.4100	0.4200	0.4200	2,098
Mar 25, 2024	0.4300	0.4300	0.4200	0.4300	0.4300	3,719
Mar 22, 2024	0.4200	0.4300	0.4200	0.4300	0.4300	4,360
Mar 21, 2024	0.4200	0.4300	0.4200	0.4200	0.4200	1,760
Mar 20, 2024	0.4300	0.4400	0.4200	0.4200	0.4200	2,550
Mar 19, 2024	0.4500	0.4500	0.4200	0.4300	0.4300	1,987
Mar 18, 2024	0.4300	0.4600	0.4100	0.4300	0.4300	34,525
Mar 15, 2024	0.4500	0.4500	0.4200	0.4400	0.4400	7,771
Mar 14, 2024	0.4200	0.4500	0.4200	0.4400	0.4400	1,606
Mar 13, 2024	0.4200	0.4500	0.4100	0.4200	0.4200	7,710
Mar 12, 2024	0.4200	0.4300	0.3900	0.4200	0.4200	126,569
Mar 11, 2024	0.4100	0.4200	0.4000	0.4200	0.4200	18,455
Mar 08, 2024	0.4100	0.4200	0.4000	0.4100	0.4100	14,040
Mar 07, 2024	0.4100	0.4100	0.4000	0.4100	0.4100	32,951
Mar 06, 2024	0.4100	0.4100	0.3900	0.4100	0.4100	36,598
Mar 05, 2024	0.4000	0.4100	0.3900	0.4100	0.4100	43,809
Mar 04, 2024	0.4000	0.4000	0.3900	0.3900	0.3900	3,908
Mar 01, 2024	0.4000	0.4000	0.3900	0.4000	0.4000	20,006
Feb 29, 2024	0.4100	0.4100	0.3900	0.4000	0.4000	19,678
Feb 28, 2024	0.4000	0.4100	0.3900	0.3900	0.3900	59,065
Feb 27, 2024	0.3900	0.4000	0.3900	0.4000	0.4000	30,091
Feb 26, 2024	0.4100	0.4100	0.3900	0.3900	0.3900	3,753
Feb 23, 2024	0.4000	0.4100	0.3900	0.3900	0.3900	15,904
Feb 22, 2024	0.4000	0.4100	0.3900	0.4000	0.4000	17,028
Feb 21, 2024	0.4000	0.4000	0.3900	0.3900	0.3900	3,669
Feb 20, 2024	0.4000	0.4000	0.3900	0.4000	0.4000	1,965
Feb 19, 2024	0.3900	0.4000	0.3900	0.4000	0.4000	68,811
Feb 16, 2024	0.4000	0.4000	0.3900	0.4000	0.4000	20,784
Feb 15, 2024	0.3900	0.4000	0.3900	0.4000	0.4000	28,141
Feb 14, 2024	0.3900	0.4000	0.3900	0.4000	0.4000	3,404
Feb 09, 2024	0.4200	0.4200	0.3900	0.3900	0.3900	50,616
Feb 08, 2024	0.4000	0.4200	0.4000	0.4000	0.4000	8,845
Feb 07, 2024	0.4200	0.4200	0.4000	0.4100	0.4100	22,837
Feb 06, 2024	0.4100	0.4300	0.4000	0.4200	0.4200	57,804
Feb 05, 2024	0.4000	0.4200	0.3900	0.4000	0.4000	36,819
Feb 02, 2024	0.4200	0.4200	0.4000	0.4000	0.4000	4,966
Feb 01, 2024	0.4000	0.4200	0.4000	0.4000	0.4000	22,771
Jan 31, 2024	0.4100	0.4200	0.4000	0.4200	0.4200	11,741
Jan 30, 2024	0.3900	0.4100	0.3900	0.4000	0.4000	19,801
Jan 29, 2024	0.4000	0.4200	0.3900	0.3900	0.3900	106,578
Jan 26, 2024	0.4000	0.4000	0.3900	0.4000	0.4000	44,212
Jan 25, 2024	0.3900	0.4000	0.3800	0.3900	0.3900	73,223
Jan 24, 2024	0.3900	0.4000	0.3800	0.3900	0.3900	29,680
Jan 23, 2024	0.4100	0.4100	0.3900	0.3900	0.3900	111,403
Jan 22, 2024	0.4100	0.4300	0.4000	0.4100	0.4100	35,207
Jan 19, 2024	0.4500	0.4800	0.3900	0.4000	0.4000	110,771
Jan 18, 2024	0.5000	0.5200	0.4500	0.4500	0.4500	129,632
Jan 17, 2024	0.4000	0.5100	0.3900	0.5000	0.5000	195,596
Jan 16, 2024	0.4000	0.4000	0.3900	0.4000	0.4000	7,561
Jan 15, 2024	0.4000	0.4000	0.3900	0.3900	0.3900	29,910
Jan 12, 2024	0.3900	0.4000	0.3900	0.4000	0.4000	735
Jan 11, 2024	0.4100	0.4100	0.3900	0.4000	0.4000	4,096
Jan 10, 2024	0.4000	0.4100	0.3900	0.4100	0.4100	18,353
Jan 09, 2024	0.4100	0.4100	0.3900	0.4000	0.4000	11,072
Jan 08, 2024	0.4000	0.4100	0.3900	0.3900	0.3900	24,386
Jan 05, 2024	0.4000	0.4000	0.3900	0.4000	0.4000	6,613
Jan 04, 2024	0.4000	0.4100	0.3900	0.4000	0.4000	4,558
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,265.05-108.35(-0.48%)

S&P 5005,306.04+1.32(+0.02%)

DOW38,852.86-216.74(-0.55%)

CAD/USD0.7321-0.0016(-0.21%)

CRUDE OIL80.42+0.59(+0.74%)

Bitcoin CAD92,682.95-265.10(-0.29%)

Kinea II Real Estate Equity Fundo de Investimento Imobiliário (KNRE11.SA)

S&P/TSX
22,265.05
-108.35(-0.48%)

S&P 500
5,306.04
+1.32(+0.02%)

DOW
38,852.86
-216.74(-0.55%)

CAD/USD
0.7321
-0.0016(-0.21%)

CRUDE OIL
80.42
+0.59(+0.74%)

Bitcoin CAD
92,682.95
-265.10(-0.29%)