Kinea Securities Fundo DE Investimento Imobiliario - FII (KNSC11)
BOV
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.18 | 2.11267605634 | 8.52 | 8.71 | 8.4 | 1134796 | 8.52071855 | FU |
| 4 | -0.05 | -0.571428571429 | 8.75 | 8.78 | 8.36 | 845870 | 8.52886712 | FU |
| 12 | -0.57 | -6.14886731392 | 9.27 | 9.31 | 8.36 | 620404 | 8.83037914 | FU |
| 26 | -0.43 | -4.70974808324 | 9.13 | 9.36 | 8.36 | 481100 | 8.97093276 | FU |
| 52 | -0.09 | -1.02389078498 | 8.79 | 9.36 | 8.36 | 441748 | 9.02875377 | FU |
| 156 | -0.73000014 | -7.74125269525 | 9.43000014 | 10.14600015 | 8.32000012 | 181849 | 9.01924518 | FU |
| 260 | -1.20000015 | -12.1212134527 | 9.90000015 | 11.00000016 | 8.32000012 | 142660 | 9.07640692 | FU |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1733174940 | 8.53 | -0.09 | -1.04 | 8.44 | 8.6 | 8.4 | 1393074 |
| 1732915740 | 8.6199999 | 0.14 | 1.65 | 8.48 | 8.67 | 8.47 | 1184460 |
| 1732829400 | 8.48 | 0.04 | 0.47 | 8.46 | 8.5399999 | 8.43 | 1037812 |
| 1732743000 | 8.44 | -0.08 | -0.94 | 8.5399999 | 8.58 | 8.44 | 1084840 |
| 1732656600 | 8.52 | 0.02 | 0.24 | 8.52 | 8.6199999 | 8.5 | 973795 |
| 1732570140 | 8.5 | -0.11 | -1.28 | 8.6 | 8.67 | 8.49 | 1171223 |
| 1732310940 | 8.61 | 0.2 | 2.38 | 8.41 | 8.68 | 8.39 | 950915 |
| 1732224600 | 8.41 | -0.01 | -0.12 | 8.4 | 8.42 | 8.38 | 767437 |
| 1732051800 | 8.42 | 0.03 | 0.36 | 8.4 | 8.44 | 8.36 | 657012 |
| 1731965340 | 8.39 | -0.05 | -0.59 | 8.44 | 8.49 | 8.39 | 658335 |
| 1731619800 | 8.44 | 0.01 | 0.12 | 8.36 | 8.5 | 8.36 | 702580 |
| 1731533400 | 8.43 | -0.04 | -0.47 | 8.45 | 8.5 | 8.3699999 | 670361 |
| 1731446940 | 8.47 | -0.08 | -0.94 | 8.57 | 8.6 | 8.46 | 701172 |
| 1731360540 | 8.55 | -0.12 | -1.38 | 8.67 | 8.72 | 8.55 | 776145 |
| 1731101400 | 8.67 | -0.01 | -0.12 | 8.68 | 8.7 | 8.65 | 568775 |
| 1731014940 | 8.68 | -0.01 | -0.12 | 8.69 | 8.72 | 8.66 | 605061 |
| 1730928600 | 8.69 | -0.04 | -0.46 | 8.78 | 8.78 | 8.64 | 677392 |
| 1730842200 | 8.73 | 0.02 | 0.23 | 8.75 | 8.78 | 8.66 | 645267 |
| 1730755800 | 8.71 | -0.04 | -0.46 | 8.75 | 8.89 | 8.71 | 1238397 |
| 1730496600 | 8.75 | -0.11 | -1.24 | 8.77 | 8.81 | 8.74 | 438898 |
| 1730410200 | 8.86 | -0.02 | -0.23 | 8.88 | 8.91 | 8.8 | 478659 |
| 1730323800 | 8.88 | 0.02 | 0.23 | 8.86 | 8.89 | 8.85 | 545137 |
| 1730237340 | 8.86 | -0.04 | -0.45 | 8.9 | 8.95 | 8.82 | 830987 |
| 1730151000 | 8.9 | -0.05 | -0.56 | 8.93 | 8.96 | 8.83 | 661638 |
| 1729891800 | 8.95 | 0.15 | 1.70 | 8.76 | 9.02 | 8.75 | 557378 |
| 1729805400 | 8.8 | 0.02 | 0.23 | 8.7899999 | 8.82 | 8.75 | 655220 |
| 1729719000 | 8.78 | -0.14 | -1.57 | 8.88 | 8.92 | 8.7 | 811228 |
| 1729632600 | 8.92 | -0.04 | -0.45 | 8.96 | 8.99 | 8.86 | 644138 |
| 1729546140 | 8.96 | -0.04 | -0.44 | 9 | 9.03 | 8.94 | 565193 |
| 1729287000 | 9 | 0 | 0.00 | 9 | 9 | 8.97 | 508794 |
| 1729200540 | 9 | 0.04 | 0.45 | 8.98 | 9.01 | 8.95 | 482339 |
| 1729114140 | 8.96 | -0.06 | -0.67 | 8.99 | 9 | 8.95 | 532675 |
| 1729027740 | 9.02 | 0.03 | 0.33 | 8.99 | 9.02 | 8.96 | 462492 |
| 1728941340 | 8.99 | -0.07 | -0.77 | 9.06 | 9.11 | 8.95 | 736547 |
| 1728682200 | 9.06 | 0.01 | 0.11 | 9.02 | 9.11 | 9.01 | 472307 |
| 1728595740 | 9.05 | -0.04 | -0.44 | 9.09 | 9.1 | 9 | 520016 |
| 1728509400 | 9.09 | -0.05 | -0.55 | 9.13 | 9.14 | 9.06 | 352493 |
| 1728422940 | 9.14 | -0.05 | -0.54 | 9.18 | 9.2 | 9.09 | 622077 |
| 1728336600 | 9.19 | -0.04 | -0.43 | 9.25 | 9.26 | 9.18 | 324516 |
| 1728077400 | 9.23 | -0.06 | -0.65 | 9.3 | 9.3 | 9.2 | 559398 |
| 1727991000 | 9.2899999 | 0.04 | 0.43 | 9.22 | 9.3 | 9.22 | 486060 |
| 1727904540 | 9.25 | 0.08 | 0.87 | 9.19 | 9.27 | 9.18 | 552347 |
| 1727818200 | 9.17 | -0.14 | -1.50 | 9.19 | 9.21 | 9.17 | 393530 |
| 1727731800 | 9.31 | 0.03 | 0.32 | 9.28 | 9.31 | 9.23 | 390987 |
| 1727472600 | 9.28 | 0.05 | 0.54 | 9.26 | 9.2899999 | 9.23 | 558427 |
| 1727386140 | 9.23 | -0.01 | -0.11 | 9.23 | 9.27 | 9.22 | 380687 |
| 1727299740 | 9.24 | 0 | 0.00 | 9.25 | 9.26 | 9.21 | 375552 |
| 1727213400 | 9.24 | 0.01 | 0.11 | 9.22 | 9.24 | 9.2 | 558806 |
| 1727127000 | 9.23 | 0.01 | 0.11 | 9.23 | 9.24 | 9.2 | 415114 |
| 1726867800 | 9.22 | -0.01 | -0.11 | 9.23 | 9.24 | 9.2 | 506495 |
| 1726781400 | 9.23 | -0.02 | -0.22 | 9.26 | 9.27 | 9.21 | 566933 |
| 1726695000 | 9.25 | 0 | 0.00 | 9.25 | 9.27 | 9.23 | 343966 |
| 1726608600 | 9.25 | -0.02 | -0.22 | 9.27 | 9.28 | 9.21 | 379350 |
| 1726522200 | 9.27 | 0.01 | 0.11 | 9.26 | 9.28 | 9.22 | 321416 |
| 1726263000 | 9.26 | 0.04 | 0.43 | 9.21 | 9.2899999 | 9.21 | 334548 |
| 1726176540 | 9.22 | -0.02 | -0.22 | 9.24 | 9.26 | 9.2 | 272061 |
| 1726090140 | 9.24 | -0.02 | -0.22 | 9.25 | 9.25 | 9.21 | 273935 |
| 1726003740 | 9.26 | -0.02 | -0.22 | 9.27 | 9.28 | 9.18 | 647019 |
| 1725917400 | 9.28 | 0.06 | 0.65 | 9.24 | 9.28 | 9.22 | 471487 |
| 1725658200 | 9.22 | -0.02 | -0.22 | 9.25 | 9.25 | 9.19 | 377104 |
| 1725571800 | 9.24 | 0.01 | 0.11 | 9.25 | 9.25 | 9.2 | 250633 |
| 1725485400 | 9.23 | 0.03 | 0.33 | 9.23 | 9.25 | 9.2 | 249233 |
| 1725399000 | 9.2 | 0 | 0.00 | 9.2 | 9.25 | 9.18 | 239296 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
