Level up your trading with our powerful tools and real-time insights all in one place.

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

8.70

0.17 (1.99%)

Dec 03 2024 - Closed

Delayed by 15 minutes

KNSC11 Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Dec 02 2024	8.53	-0.09	-1.04%	8.44	8.60	8.40	1,393,074
Nov 29 2024	8.62	0.14	1.65%	8.48	8.67	8.47	1,184,460
Nov 28 2024	8.48	0.04	0.47%	8.46	8.54	8.43	1,037,812
Nov 27 2024	8.44	-0.08	-0.94%	8.54	8.58	8.44	1,084,840
Nov 26 2024	8.52	0.02	0.24%	8.52	8.62	8.50	973,795
Nov 25 2024	8.50	-0.11	-1.28%	8.60	8.67	8.49	1,171,223
Nov 22 2024	8.61	0.20	2.38%	8.41	8.68	8.39	950,915
Nov 21 2024	8.41	-0.01	-0.12%	8.40	8.42	8.38	767,437
Nov 19 2024	8.42	0.03	0.36%	8.40	8.44	8.36	657,012
Nov 18 2024	8.39	-0.05	-0.59%	8.44	8.49	8.39	658,335
Nov 14 2024	8.44	0.01	0.12%	8.36	8.50	8.36	702,580
Nov 13 2024	8.43	-0.04	-0.47%	8.45	8.50	8.37	670,361
Nov 12 2024	8.47	-0.08	-0.94%	8.57	8.60	8.46	701,172
Nov 11 2024	8.55	-0.12	-1.38%	8.67	8.72	8.55	776,145
Nov 08 2024	8.67	-0.01	-0.12%	8.68	8.70	8.65	568,775
Nov 07 2024	8.68	-0.01	-0.12%	8.69	8.72	8.66	605,061
Nov 06 2024	8.69	-0.04	-0.46%	8.78	8.78	8.64	677,392
Nov 05 2024	8.73	0.02	0.23%	8.75	8.78	8.66	645,267
Nov 04 2024	8.71	-0.04	-0.46%	8.75	8.89	8.71	1,238,397
Nov 01 2024	8.75	-0.11	-1.24%	8.77	8.81	8.74	438,898
Oct 31 2024	8.86	-0.02	-0.23%	8.88	8.91	8.80	478,659
Oct 30 2024	8.88	0.02	0.23%	8.86	8.89	8.85	545,137
Oct 29 2024	8.86	-0.04	-0.45%	8.90	8.95	8.82	830,987
Oct 28 2024	8.90	-0.05	-0.56%	8.93	8.96	8.83	661,638
Oct 25 2024	8.95	0.15	1.70%	8.76	9.02	8.75	557,378
Oct 24 2024	8.80	0.02	0.23%	8.79	8.82	8.75	655,220
Oct 23 2024	8.78	-0.14	-1.57%	8.88	8.92	8.70	811,228
Oct 22 2024	8.92	-0.04	-0.45%	8.96	8.99	8.86	644,138
Oct 21 2024	8.96	-0.04	-0.44%	9.00	9.03	8.94	565,193
Oct 18 2024	9.00	0.00	0.00%	9.00	9.00	8.97	508,794
Oct 17 2024	9.00	0.04	0.45%	8.98	9.01	8.95	482,339
Oct 16 2024	8.96	-0.06	-0.67%	8.99	9.00	8.95	532,675
Oct 15 2024	9.02	0.03	0.33%	8.99	9.02	8.96	462,492
Oct 14 2024	8.99	-0.07	-0.77%	9.06	9.11	8.95	736,547
Oct 11 2024	9.06	0.01	0.11%	9.02	9.11	9.01	472,307
Oct 10 2024	9.05	-0.04	-0.44%	9.09	9.10	9.00	520,016
Oct 09 2024	9.09	-0.05	-0.55%	9.13	9.14	9.06	352,493
Oct 08 2024	9.14	-0.05	-0.54%	9.18	9.20	9.09	622,077
Oct 07 2024	9.19	-0.04	-0.43%	9.25	9.26	9.18	324,516
Oct 04 2024	9.23	-0.06	-0.65%	9.30	9.30	9.20	559,398
Oct 03 2024	9.29	0.04	0.43%	9.22	9.30	9.22	486,060
Oct 02 2024	9.25	0.08	0.87%	9.19	9.27	9.18	552,347
Oct 01 2024	9.17	-0.14	-1.50%	9.19	9.21	9.17	393,530
Sep 30 2024	9.31	0.03	0.32%	9.28	9.31	9.23	390,987
Sep 27 2024	9.28	0.05	0.54%	9.26	9.29	9.23	558,427
Sep 26 2024	9.23	-0.01	-0.11%	9.23	9.27	9.22	380,687
Sep 25 2024	9.24	0.00	0.00%	9.25	9.26	9.21	375,552
Sep 24 2024	9.24	0.01	0.11%	9.22	9.24	9.20	558,806
Sep 23 2024	9.23	0.01	0.11%	9.23	9.24	9.20	415,114
Sep 20 2024	9.22	-0.01	-0.11%	9.23	9.24	9.20	506,495
Sep 19 2024	9.23	-0.02	-0.22%	9.26	9.27	9.21	566,933
Sep 18 2024	9.25	0.00	0.00%	9.25	9.27	9.23	343,966
Sep 17 2024	9.25	-0.02	-0.22%	9.27	9.28	9.21	379,350
Sep 16 2024	9.27	0.01	0.11%	9.26	9.28	9.22	321,416
Sep 13 2024	9.26	0.04	0.43%	9.21	9.29	9.21	334,548
Sep 12 2024	9.22	-0.02	-0.22%	9.24	9.26	9.20	272,061
Sep 11 2024	9.24	-0.02	-0.22%	9.25	9.25	9.21	273,935
Sep 10 2024	9.26	-0.02	-0.22%	9.27	9.28	9.18	647,019
Sep 09 2024	9.28	0.06	0.65%	9.24	9.28	9.22	471,487
Sep 06 2024	9.22	-0.02	-0.22%	9.25	9.25	9.19	377,104
Sep 05 2024	9.24	0.01	0.11%	9.25	9.25	9.20	250,633
Sep 04 2024	9.23	0.03	0.33%	9.23	9.25	9.20	249,233

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