Register for real-time alerts, custom portfolio, and market movers
| Company Name | Stock Ticker Symbol | Market | Type |
|---|---|---|---|
| Kinea Securities Fundo DE Investimento Imobiliario - FII | KNSC11 | Bovespa | Fund |
| Price Change | Change Percent | Stock Price | Last Traded
|
|
|---|---|---|---|---|
| -0.01 | -0.11% | 9.17 | 23:18:25 |
| Open Price | Low Price | High Price | Close Price | Prev Close |
|---|---|---|---|---|
| 9.16 | 9.08 | 9.22 | 9.17 | 9.18 |
KNSC11 Historical Summary
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 9.12 | 9.28 | 9.08 | 9.15 | 364,520 | 0.05 | 0.55% |
| 1 Month | 9.09 | 9.29 | 9.02 | 9.17 | 368,164 | 0.08 | 0.88% |
| 3 Months | 8.97 | 9.29 | 8.93 | 9.14 | 409,514 | 0.20 | 2.23% |
| 6 Months | 8.826 | 9.29 | 8.64 | 9.06 | 358,414 | 0.344 | 3.90% |
| 1 Year | 8.516 | 9.29 | 8.49 | 9.04 | 195,110 | 0.654 | 7.68% |
| 3 Years | 10.165 | 10.59 | 8.32 | 9.11 | 91,860 | -0.995 | -9.79% |
| 5 Years | 9.90 | 11.00 | 8.32 | 9.15 | 82,898 | -0.73 | -7.37% |
KNSC11 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30 2024 | 9.17 | 0.01 | 0.11% | 9.16 | 9.22 | 9.08 | 665,524 |
| Apr 29 2024 | 9.16 | 0.01 | 0.11% | 9.20 | 9.24 | 9.15 | 427,962 |
| Apr 26 2024 | 9.15 | -0.03 | -0.33% | 9.18 | 9.28 | 9.14 | 387,710 |
| Apr 25 2024 | 9.18 | 0.05 | 0.55% | 9.13 | 9.18 | 9.13 | 351,545 |
| Apr 24 2024 | 9.13 | 0.01 | 0.11% | 9.12 | 9.18 | 9.12 | 302,881 |
| Apr 23 2024 | 9.12 | 0.00 | 0.00% | 9.12 | 9.17 | 9.10 | 352,504 |
| Apr 22 2024 | 9.12 | -0.07 | -0.76% | 9.20 | 9.20 | 9.10 | 399,527 |
| Apr 19 2024 | 9.19 | 0.07 | 0.77% | 9.16 | 9.25 | 9.12 | 387,410 |
| Apr 18 2024 | 9.12 | -0.04 | -0.44% | 9.16 | 9.20 | 9.12 | 254,736 |
| Apr 17 2024 | 9.16 | -0.05 | -0.54% | 9.18 | 9.23 | 9.10 | 313,621 |
| Apr 16 2024 | 9.21 | -0.01 | -0.11% | 9.24 | 9.29 | 9.16 | 375,809 |
| Apr 15 2024 | 9.22 | 0.03 | 0.33% | 9.19 | 9.25 | 9.15 | 251,386 |
| Apr 12 2024 | 9.19 | 0.03 | 0.33% | 9.20 | 9.29 | 9.08 | 397,299 |
| Apr 11 2024 | 9.16 | -0.04 | -0.43% | 9.20 | 9.25 | 9.15 | 264,215 |
| Apr 10 2024 | 9.20 | 0.05 | 0.55% | 9.15 | 9.20 | 9.14 | 180,310 |
| Apr 09 2024 | 9.15 | -0.03 | -0.33% | 9.18 | 9.19 | 9.13 | 244,296 |
| Apr 08 2024 | 9.18 | 0.02 | 0.22% | 9.18 | 9.19 | 9.02 | 1,177,703 |
| Apr 05 2024 | 9.16 | 0.01 | 0.11% | 9.17 | 9.25 | 9.15 | 377,430 |
| Apr 04 2024 | 9.15 | -0.04 | -0.44% | 9.16 | 9.19 | 9.15 | 271,566 |
| Apr 03 2024 | 9.19 | 0.06 | 0.66% | 9.14 | 9.20 | 9.13 | 323,193 |
| Apr 02 2024 | 9.13 | 0.05 | 0.55% | 9.09 | 9.16 | 9.08 | 322,167 |
| Apr 01 2024 | 9.08 | -0.19 | -2.05% | 9.18 | 9.20 | 8.98 | 1,539,557 |
