Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
ETFs
Brazil
BOV
Kinea Securities Fundo DE Investimento Imobiliario - FII (KNSC11)
Kinea Securities Fundo DE Investimento Imobiliario - FII (KNSC11) Historical

KNSC11 Kinea Securities Fundo DE Investimento Imobiliario - FII

9.04

0.00 (0.00%)

May 03 2024 - Closed

Delayed by 15 minutes

KNSC11 Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 03 2024	9.04	-0.03	-0.33%	9.05	9.10	9.04	302,250
May 02 2024	9.07	-0.10	-1.09%	9.09	9.11	8.92	1,279,481
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
Mar 28 2024	9.27	0.07	0.76%	9.22	9.27	9.20	277,047
Mar 27 2024	9.20	0.01	0.11%	9.20	9.25	9.20	225,947
Mar 26 2024	9.19	0.05	0.55%	9.16	9.24	9.14	286,756
Mar 25 2024	9.14	-0.07	-0.76%	9.21	9.21	9.14	406,459
Mar 22 2024	9.21	0.08	0.88%	9.15	9.23	9.13	410,331
Mar 21 2024	9.13	0.01	0.11%	9.14	9.16	9.11	267,898
Mar 20 2024	9.12	-0.05	-0.55%	9.17	9.19	9.05	909,033
Mar 19 2024	9.17	-0.05	-0.54%	9.23	9.25	9.10	497,686
Mar 18 2024	9.22	0.03	0.33%	9.22	9.23	9.11	654,825
Mar 15 2024	9.19	0.04	0.44%	9.14	9.22	9.12	468,886
Mar 14 2024	9.15	-0.05	-0.54%	9.19	9.19	9.05	471,295
Mar 13 2024	9.20	0.00	0.00%	9.20	9.21	9.10	300,633
Mar 12 2024	9.20	0.07	0.77%	9.13	9.26	9.11	837,786
Mar 11 2024	9.13	-0.01	-0.11%	9.14	9.15	9.07	396,169
Mar 08 2024	9.14	0.09	0.99%	9.07	9.15	9.00	424,798
Mar 07 2024	9.05	0.04	0.44%	9.02	9.08	9.01	261,143
Mar 06 2024	9.01	-0.07	-0.77%	9.08	9.10	8.93	837,157
Mar 05 2024	9.08	0.01	0.11%	9.09	9.10	9.04	288,487
Mar 04 2024	9.07	0.00	0.00%	9.07	9.11	9.03	279,041
Mar 01 2024	9.07	-0.09	-0.98%	9.08	9.09	9.03	342,306
Feb 29 2024	9.16	0.10	1.10%	9.07	9.17	9.06	376,038
Feb 28 2024	9.06	-0.06	-0.66%	9.12	9.12	9.05	457,760
Feb 27 2024	9.12	0.00	0.00%	9.12	9.14	9.08	431,816
Feb 26 2024	9.12	-0.05	-0.55%	9.17	9.19	9.10	354,079
Feb 23 2024	9.17	0.08	0.88%	9.10	9.19	9.10	318,799
Feb 22 2024	9.09	0.00	0.00%	9.10	9.12	9.08	303,221
Feb 21 2024	9.09	0.01	0.11%	9.10	9.14	9.07	345,833
Feb 20 2024	9.08	-0.12	-1.30%	9.19	9.20	9.06	604,448
Feb 19 2024	9.20	0.08	0.88%	9.12	9.20	9.12	261,053
Feb 16 2024	9.12	-0.02	-0.22%	9.14	9.18	9.12	323,873
Feb 15 2024	9.14	-0.01	-0.11%	9.15	9.16	9.10	261,915
Feb 14 2024	9.15	-0.01	-0.11%	9.15	9.16	9.12	530,318
Feb 09 2024	9.16	0.08	0.88%	9.10	9.18	9.08	302,477
Feb 08 2024	9.08	-0.01	-0.11%	9.06	9.12	9.04	218,711
Feb 07 2024	9.09	0.00	0.00%	9.02	9.12	9.02	248,877
Feb 06 2024	9.09	0.10	1.11%	8.97	9.10	8.97	256,576
Feb 05 2024	8.99	0.01	0.11%	8.98	9.01	8.95	229,455

Kinea Securities Fundo D...

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions