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 | 0.07 | 0.762527233115 | 9.18 | 9.28 | 9.15 | 267095 | 9.21252919 | FU |
| 4 | 0.17 | 1.87224669604 | 9.08 | 9.28 | 9 | 347726 | 9.15285422 | FU |
| 12 | 0.05 | 0.54347826087 | 9.2 | 9.36 | 8.92 | 437769 | 9.13442379 | FU |
| 26 | 0.14 | 1.53677277717 | 9.11 | 9.36 | 8.89 | 416628 | 9.13328029 | FU |
| 52 | 0.46199987 | 5.25716730958 | 8.78800013 | 9.36 | 8.64 | 287641 | 9.08069167 | FU |
| 156 | -1.04400015 | -10.1418315017 | 10.29400015 | 10.41700016 | 8.32000012 | 122150 | 9.09179406 | FU |
| 260 | -0.65000015 | -6.56565798133 | 9.90000015 | 11.00000016 | 8.32000012 | 104871 | 9.14813623 | FU |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721683800 | 9.25 | 0.02 | 0.22 | 9.24 | 9.28 | 9.23 | 399311 |
| 1721424600 | 9.23 | 0.01 | 0.11 | 9.23 | 9.27 | 9.21 | 196901 |
| 1721338200 | 9.22 | -0.02 | -0.22 | 9.23 | 9.24 | 9.16 | 265375 |
| 1721251800 | 9.24 | 0.01 | 0.11 | 9.23 | 9.25 | 9.21 | 254399 |
| 1721165340 | 9.23 | 0.06 | 0.65 | 9.17 | 9.23 | 9.17 | 231764 |
| 1721079000 | 9.17 | 0.01 | 0.11 | 9.18 | 9.2 | 9.15 | 387034 |
| 1720819800 | 9.16 | -0.01 | -0.11 | 9.19 | 9.2 | 9.15 | 357584 |
| 1720733400 | 9.17 | -0.01 | -0.11 | 9.18 | 9.2 | 9.15 | 371194 |
| 1720647000 | 9.18 | -0.01 | -0.11 | 9.19 | 9.19 | 9.13 | 270791 |
| 1720560540 | 9.19 | -0.02 | -0.22 | 9.19 | 9.2 | 9.15 | 217978 |
| 1720474200 | 9.21 | 0.08 | 0.88 | 9.1199999 | 9.23 | 9.11 | 377331 |
| 1720215000 | 9.13 | 0.05 | 0.55 | 9.08 | 9.15 | 9.07 | 324962 |
| 1720128540 | 9.08 | 0.03 | 0.33 | 9.02 | 9.09 | 9.02 | 190428 |
| 1720042200 | 9.05 | 0.02 | 0.22 | 9.0399999 | 9.06 | 9 | 345168 |
| 1719955800 | 9.03 | -0.03 | -0.33 | 9.08 | 9.09 | 9.01 | 596980 |
| 1719869400 | 9.06 | -0.16 | -1.74 | 9.09 | 9.11 | 9.02 | 705421 |
| 1719610200 | 9.22 | 0.02 | 0.22 | 9.21 | 9.25 | 9.19 | 406129 |
| 1719523800 | 9.2 | 0.02 | 0.22 | 9.2 | 9.25 | 9.19 | 438207 |
| 1719437400 | 9.18 | 0.02 | 0.22 | 9.16 | 9.23 | 9.13 | 256643 |
| 1719351000 | 9.16 | -0.02 | -0.22 | 9.1199999 | 9.19 | 9.1 | 275640 |
| 1719264600 | 9.18 | 0.07 | 0.77 | 9.08 | 9.26 | 9.03 | 484588 |
| 1719005400 | 9.11 | 0 | 0.00 | 9.11 | 9.13 | 9.0399999 | 283939 |
| 1718918940 | 9.11 | 0.1 | 1.11 | 9.03 | 9.14 | 9.03 | 371345 |
| 1718832540 | 9.01 | -0.03 | -0.33 | 9.03 | 9.05 | 9 | 228413 |
| 1718746200 | 9.0399999 | -0.04 | -0.44 | 9.1 | 9.11 | 9.01 | 275079 |
| 1718659800 | 9.08 | 0.04 | 0.44 | 9.03 | 9.13 | 8.98 | 547846 |
| 1718400600 | 9.0399999 | -0.02 | -0.22 | 9.08 | 9.08 | 9.02 | 285796 |
| 1718314200 | 9.06 | 0.01 | 0.11 | 9.07 | 9.09 | 9 | 296073 |
| 1718227800 | 9.05 | 0.01 | 0.11 | 9.0399999 | 9.08 | 9.01 | 359411 |
| 1718141400 | 9.0399999 | -0.05 | -0.55 | 9.11 | 9.13 | 9.02 | 283047 |
| 1718055000 | 9.09 | 0.01 | 0.11 | 9.1 | 9.18 | 9.03 | 603668 |
| 1717795800 | 9.08 | -0.04 | -0.44 | 9.1199999 | 9.17 | 9.0399999 | 324665 |
| 1717709400 | 9.1199999 | 0.1 | 1.11 | 9.0399999 | 9.13 | 9.03 | 351740 |
| 1717622940 | 9.02 | 0.02 | 0.22 | 9.02 | 9.11 | 8.99 | 1230334 |
| 1717536600 | 9 | -0.05 | -0.55 | 9.05 | 9.07 | 8.98 | 603655 |
| 1717450200 | 9.05 | -0.14 | -1.52 | 9.13 | 9.14 | 9.01 | 849302 |
| 1717191000 | 9.19 | -0.16 | -1.71 | 9.33 | 9.36 | 9.16 | 767289 |
| 1717018140 | 9.35 | 0.07 | 0.75 | 9.25 | 9.35 | 9.25 | 387217 |
| 1716931740 | 9.28 | -0.02 | -0.22 | 9.2899999 | 9.3 | 9.23 | 441760 |
| 1716845340 | 9.3 | 0.07 | 0.76 | 9.27 | 9.32 | 9.23 | 385494 |
| 1716586200 | 9.23 | 0.05 | 0.54 | 9.18 | 9.32 | 9.17 | 383294 |
| 1716499800 | 9.18 | -0.14 | -1.50 | 9.28 | 9.31 | 9.15 | 306667 |
| 1716413340 | 9.32 | 0.05 | 0.54 | 9.3 | 9.32 | 9.27 | 310801 |
| 1716327000 | 9.27 | -0.03 | -0.32 | 9.2899999 | 9.31 | 9.2 | 404173 |
| 1716240600 | 9.3 | 0.02 | 0.22 | 9.27 | 9.3 | 9.17 | 416070 |
| 1715981400 | 9.28 | 0.08 | 0.87 | 9.21 | 9.28 | 9.16 | 448856 |
| 1715895000 | 9.2 | 0.05 | 0.55 | 9.15 | 9.21 | 9.13 | 975213 |
| 1715808600 | 9.15 | 0.09 | 0.99 | 9.08 | 9.19 | 9.06 | 831345 |
| 1715722200 | 9.06 | 0 | 0.00 | 9.05 | 9.09 | 9.03 | 736721 |
| 1715635800 | 9.06 | -0.06 | -0.66 | 9.1199999 | 9.13 | 9.06 | 549867 |
| 1715376600 | 9.1199999 | 0 | 0.00 | 9.14 | 9.14 | 9.09 | 411532 |
| 1715290140 | 9.1199999 | -0.03 | -0.33 | 9.15 | 9.17 | 9.11 | 286345 |
| 1715203800 | 9.15 | 0.06 | 0.66 | 9.11 | 9.15 | 9.08 | 293642 |
| 1715117400 | 9.09 | 0.02 | 0.22 | 9.07 | 9.1 | 9.06 | 229783 |
| 1715031000 | 9.07 | 0.03 | 0.33 | 9.05 | 9.1 | 9.05 | 300495 |
| 1714771800 | 9.0399999 | -0.03 | -0.33 | 9.05 | 9.1 | 9.0399999 | 302250 |
| 1714685400 | 9.07 | -0.1 | -1.09 | 9.09 | 9.11 | 8.92 | 1279481 |
| 1714512600 | 9.17 | 0.01 | 0.11 | 9.16 | 9.22 | 9.08 | 665524 |
| 1714426200 | 9.16 | 0.01 | 0.11 | 9.2 | 9.24 | 9.15 | 427962 |
| 1714167000 | 9.15 | -0.03 | -0.33 | 9.18 | 9.28 | 9.14 | 387710 |
| 1714080540 | 9.18 | 0.05 | 0.55 | 9.13 | 9.18 | 9.13 | 351545 |
| 1713994200 | 9.13 | 0.01 | 0.11 | 9.1199999 | 9.18 | 9.1199999 | 302881 |
| 1713907800 | 9.1199999 | 0 | 0.00 | 9.1199999 | 9.17 | 9.1 | 352504 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
