Singapore markets closed

Kinea II Real Estate Equity Fundo de Investimento Imobiliário (KNRE11.SA)

São Paulo - São Paulo Delayed price. Currency in BRL
Add to watchlist
0.42000.0000 (0.00%)
At close: 04:43PM BRT
Time period:
15 Jun 2023 - 15 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in BRLDownload
DateOpenHighLowClose*Adj. close**Volume
14 Jun 20240.42000.43000.40000.42000.420044,748
13 Jun 20240.40000.42000.40000.42000.42003,067
12 Jun 20240.41000.42000.40000.42000.42003,161
11 Jun 20240.41000.42000.41000.42000.42006,132
10 Jun 20240.40000.42000.40000.41000.41006,385
07 Jun 20240.42000.42000.40000.41000.4100957
06 Jun 20240.42000.42000.40000.40000.40001,425
05 Jun 20240.42000.42000.40000.41000.41004,921
04 Jun 20240.41000.42000.40000.42000.42001,540
03 Jun 20240.42000.42000.40000.41000.41003,780
31 May 20240.41000.42000.40000.40000.400014,674
29 May 20240.42000.42000.41000.41000.410010,046
28 May 20240.41000.42000.41000.41000.41007,544
27 May 20240.42000.42000.41000.41000.41003,131
24 May 20240.42000.42000.41000.42000.4200639
23 May 20240.41000.43000.41000.42000.42001,551
22 May 20240.42000.42000.41000.41000.410011,249
21 May 20240.41000.42000.40000.40000.400017,897
20 May 20240.42000.42000.41000.41000.4100539
17 May 20240.41000.42000.41000.42000.42004,747
16 May 20240.41000.42000.41000.42000.42001,325
15 May 20240.42000.42000.41000.41000.4100432
14 May 20240.42000.42000.41000.42000.42009,778
13 May 20240.42000.42000.40000.42000.420016,534
10 May 20240.42000.42000.40000.42000.4200302
09 May 20240.42000.42000.40000.40000.400016,365
08 May 20240.40000.42000.40000.40000.40002,966
07 May 20240.41000.41000.40000.40000.400042,067
06 May 20240.41000.41000.39000.41000.410088,657
03 May 20240.42000.42000.41000.41000.41008,860
02 May 20240.41000.42000.41000.41000.41001,032
30 Apr 20240.43000.43000.41000.41000.41007,223
29 Apr 20240.42000.51000.40000.41000.4100137,782
26 Apr 20240.42000.42000.40000.41000.41001,594
25 Apr 20240.42000.42000.40000.42000.420080,387
24 Apr 20240.43000.43000.42000.43000.43001,908
23 Apr 20240.43000.43000.41000.42000.420011,556
22 Apr 20240.43000.43000.42000.42000.4200307
19 Apr 20240.42000.43000.42000.43000.430010,590
18 Apr 20240.43000.44000.42000.42000.420011,395
17 Apr 20240.43000.43000.42000.43000.430012,920
16 Apr 20240.42000.44000.42000.43000.430012,638
15 Apr 20240.45000.45000.42000.42000.420013,190
12 Apr 20240.43000.45000.43000.45000.450017,293
11 Apr 20240.43000.45000.41000.45000.450037,948
10 Apr 20240.42000.43000.41000.41000.41003,062
09 Apr 20240.41000.43000.41000.43000.43001,585
08 Apr 20240.41000.43000.41000.43000.43002,915
05 Apr 20240.43000.43000.41000.43000.43002,120
04 Apr 20240.41000.43000.41000.43000.43001,322
03 Apr 20240.41000.43000.41000.43000.43008,260
02 Apr 20240.41000.42000.41000.41000.41002,497
01 Apr 20240.41000.42000.41000.42000.42002,161
28 Mar 20240.43000.43000.41000.41000.41003,238
27 Mar 20240.42000.43000.41000.43000.43005,311
26 Mar 20240.42000.43000.41000.42000.42002,098
25 Mar 20240.43000.43000.42000.43000.43003,719
22 Mar 20240.42000.43000.42000.43000.43004,360
21 Mar 20240.42000.43000.42000.42000.42001,760
20 Mar 20240.43000.44000.42000.42000.42002,550
19 Mar 20240.45000.45000.42000.43000.43001,987
18 Mar 20240.43000.46000.41000.43000.430034,525
15 Mar 20240.45000.45000.42000.44000.44007,771
14 Mar 20240.42000.45000.42000.44000.44001,606
13 Mar 20240.42000.45000.41000.42000.42007,710
12 Mar 20240.42000.43000.39000.42000.4200126,569
11 Mar 20240.41000.42000.40000.42000.420018,455
08 Mar 20240.41000.42000.40000.41000.410014,040
07 Mar 20240.41000.41000.40000.41000.410032,951
06 Mar 20240.41000.41000.39000.41000.410036,598
05 Mar 20240.40000.41000.39000.41000.410043,809
04 Mar 20240.40000.40000.39000.39000.39003,908
01 Mar 20240.40000.40000.39000.40000.400020,006
29 Feb 20240.41000.41000.39000.40000.400019,678
28 Feb 20240.40000.41000.39000.39000.390059,065
27 Feb 20240.39000.40000.39000.40000.400030,091
26 Feb 20240.41000.41000.39000.39000.39003,753
23 Feb 20240.40000.41000.39000.39000.390015,904
22 Feb 20240.40000.41000.39000.40000.400017,028
21 Feb 20240.40000.40000.39000.39000.39003,669
20 Feb 20240.40000.40000.39000.40000.40001,965
19 Feb 20240.39000.40000.39000.40000.400068,811
16 Feb 20240.40000.40000.39000.40000.400020,784
15 Feb 20240.39000.40000.39000.40000.400028,141
14 Feb 20240.39000.40000.39000.40000.40003,404
09 Feb 20240.42000.42000.39000.39000.390050,616
08 Feb 20240.40000.42000.40000.40000.40008,845
07 Feb 20240.42000.42000.40000.41000.410022,837
06 Feb 20240.41000.43000.40000.42000.420057,804
05 Feb 20240.40000.42000.39000.40000.400036,819
02 Feb 20240.42000.42000.40000.40000.40004,966
01 Feb 20240.40000.42000.40000.40000.400022,771
31 Jan 20240.41000.42000.40000.42000.420011,741
30 Jan 20240.39000.41000.39000.40000.400019,801
29 Jan 20240.40000.42000.39000.39000.3900106,578
26 Jan 20240.40000.40000.39000.40000.400044,212
25 Jan 20240.39000.40000.38000.39000.390073,223
24 Jan 20240.39000.40000.38000.39000.390029,680
23 Jan 20240.41000.41000.39000.39000.3900111,403
22 Jan 20240.41000.43000.40000.41000.410035,207
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...