Yahoo

Mail

Singapore markets closed

Straits Times Index
3,300.00
-4.00(-0.12%)
S&P 500
5,487.03
+13.80(+0.25%)
Dow
38,834.86
+56.76(+0.15%)
Nasdaq
17,862.23
+5.21(+0.03%)
Bitcoin USD
66,170.80
+1,084.29(+1.67%)
CMC Crypto 200
1,377.70
-4.96(-0.36%)

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

São Paulo - São Paulo Delayed price. Currency in BRL

Add to watchlist

0.4300

+0.0200

(+4.88%)

At close: 04:53PM BRT

Time period:

20 Jun 2023 - 20 Jun 2024

Show:

Historical prices

Frequency:

Daily

Currency in BRLDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
19 Jun 2024	0.4100	0.4300	0.4100	0.4300	0.4300	11,084
18 Jun 2024	0.4200	0.4300	0.4100	0.4100	0.4100	7,137
17 Jun 2024	0.4200	0.4300	0.4100	0.4200	0.4200	11,268
14 Jun 2024	0.4200	0.4300	0.4000	0.4200	0.4200	44,748
13 Jun 2024	0.4000	0.4200	0.4000	0.4200	0.4200	3,067
12 Jun 2024	0.4100	0.4200	0.4000	0.4200	0.4200	3,161
11 Jun 2024	0.4100	0.4200	0.4100	0.4200	0.4200	6,132
10 Jun 2024	0.4000	0.4200	0.4000	0.4100	0.4100	6,385
07 Jun 2024	0.4200	0.4200	0.4000	0.4100	0.4100	957
06 Jun 2024	0.4200	0.4200	0.4000	0.4000	0.4000	1,425
05 Jun 2024	0.4200	0.4200	0.4000	0.4100	0.4100	4,921
04 Jun 2024	0.4100	0.4200	0.4000	0.4200	0.4200	1,540
03 Jun 2024	0.4200	0.4200	0.4000	0.4100	0.4100	3,780
31 May 2024	0.4100	0.4200	0.4000	0.4000	0.4000	14,674
29 May 2024	0.4200	0.4200	0.4100	0.4100	0.4100	10,046
28 May 2024	0.4100	0.4200	0.4100	0.4100	0.4100	7,544
27 May 2024	0.4200	0.4200	0.4100	0.4100	0.4100	3,131
24 May 2024	0.4200	0.4200	0.4100	0.4200	0.4200	639
23 May 2024	0.4100	0.4300	0.4100	0.4200	0.4200	1,551
22 May 2024	0.4200	0.4200	0.4100	0.4100	0.4100	11,249
21 May 2024	0.4100	0.4200	0.4000	0.4000	0.4000	17,897
20 May 2024	0.4200	0.4200	0.4100	0.4100	0.4100	539
17 May 2024	0.4100	0.4200	0.4100	0.4200	0.4200	4,747
16 May 2024	0.4100	0.4200	0.4100	0.4200	0.4200	1,325
15 May 2024	0.4200	0.4200	0.4100	0.4100	0.4100	432
14 May 2024	0.4200	0.4200	0.4100	0.4200	0.4200	9,778
13 May 2024	0.4200	0.4200	0.4000	0.4200	0.4200	16,534
10 May 2024	0.4200	0.4200	0.4000	0.4200	0.4200	302
09 May 2024	0.4200	0.4200	0.4000	0.4000	0.4000	16,365
08 May 2024	0.4000	0.4200	0.4000	0.4000	0.4000	2,966
07 May 2024	0.4100	0.4100	0.4000	0.4000	0.4000	42,067
06 May 2024	0.4100	0.4100	0.3900	0.4100	0.4100	88,657
03 May 2024	0.4200	0.4200	0.4100	0.4100	0.4100	8,860
02 May 2024	0.4100	0.4200	0.4100	0.4100	0.4100	1,032
30 Apr 2024	0.4300	0.4300	0.4100	0.4100	0.4100	7,223
29 Apr 2024	0.4200	0.5100	0.4000	0.4100	0.4100	137,782
26 Apr 2024	0.4200	0.4200	0.4000	0.4100	0.4100	1,594
25 Apr 2024	0.4200	0.4200	0.4000	0.4200	0.4200	80,387
24 Apr 2024	0.4300	0.4300	0.4200	0.4300	0.4300	1,908
23 Apr 2024	0.4300	0.4300	0.4100	0.4200	0.4200	11,556
22 Apr 2024	0.4300	0.4300	0.4200	0.4200	0.4200	307
19 Apr 2024	0.4200	0.4300	0.4200	0.4300	0.4300	10,590
18 Apr 2024	0.4300	0.4400	0.4200	0.4200	0.4200	11,395
17 Apr 2024	0.4300	0.4300	0.4200	0.4300	0.4300	12,920
16 Apr 2024	0.4200	0.4400	0.4200	0.4300	0.4300	12,638
15 Apr 2024	0.4500	0.4500	0.4200	0.4200	0.4200	13,190
12 Apr 2024	0.4300	0.4500	0.4300	0.4500	0.4500	17,293
11 Apr 2024	0.4300	0.4500	0.4100	0.4500	0.4500	37,948
10 Apr 2024	0.4200	0.4300	0.4100	0.4100	0.4100	3,062
09 Apr 2024	0.4100	0.4300	0.4100	0.4300	0.4300	1,585
08 Apr 2024	0.4100	0.4300	0.4100	0.4300	0.4300	2,915
05 Apr 2024	0.4300	0.4300	0.4100	0.4300	0.4300	2,120
04 Apr 2024	0.4100	0.4300	0.4100	0.4300	0.4300	1,322
03 Apr 2024	0.4100	0.4300	0.4100	0.4300	0.4300	8,260
02 Apr 2024	0.4100	0.4200	0.4100	0.4100	0.4100	2,497
01 Apr 2024	0.4100	0.4200	0.4100	0.4200	0.4200	2,161
28 Mar 2024	0.4300	0.4300	0.4100	0.4100	0.4100	3,238
27 Mar 2024	0.4200	0.4300	0.4100	0.4300	0.4300	5,311
26 Mar 2024	0.4200	0.4300	0.4100	0.4200	0.4200	2,098
25 Mar 2024	0.4300	0.4300	0.4200	0.4300	0.4300	3,719
22 Mar 2024	0.4200	0.4300	0.4200	0.4300	0.4300	4,360
21 Mar 2024	0.4200	0.4300	0.4200	0.4200	0.4200	1,760
20 Mar 2024	0.4300	0.4400	0.4200	0.4200	0.4200	2,550
19 Mar 2024	0.4500	0.4500	0.4200	0.4300	0.4300	1,987
18 Mar 2024	0.4300	0.4600	0.4100	0.4300	0.4300	34,525
15 Mar 2024	0.4500	0.4500	0.4200	0.4400	0.4400	7,771
14 Mar 2024	0.4200	0.4500	0.4200	0.4400	0.4400	1,606
13 Mar 2024	0.4200	0.4500	0.4100	0.4200	0.4200	7,710
12 Mar 2024	0.4200	0.4300	0.3900	0.4200	0.4200	126,569
11 Mar 2024	0.4100	0.4200	0.4000	0.4200	0.4200	18,455
08 Mar 2024	0.4100	0.4200	0.4000	0.4100	0.4100	14,040
07 Mar 2024	0.4100	0.4100	0.4000	0.4100	0.4100	32,951
06 Mar 2024	0.4100	0.4100	0.3900	0.4100	0.4100	36,598
05 Mar 2024	0.4000	0.4100	0.3900	0.4100	0.4100	43,809
04 Mar 2024	0.4000	0.4000	0.3900	0.3900	0.3900	3,908
01 Mar 2024	0.4000	0.4000	0.3900	0.4000	0.4000	20,006
29 Feb 2024	0.4100	0.4100	0.3900	0.4000	0.4000	19,678
28 Feb 2024	0.4000	0.4100	0.3900	0.3900	0.3900	59,065
27 Feb 2024	0.3900	0.4000	0.3900	0.4000	0.4000	30,091
26 Feb 2024	0.4100	0.4100	0.3900	0.3900	0.3900	3,753
23 Feb 2024	0.4000	0.4100	0.3900	0.3900	0.3900	15,904
22 Feb 2024	0.4000	0.4100	0.3900	0.4000	0.4000	17,028
21 Feb 2024	0.4000	0.4000	0.3900	0.3900	0.3900	3,669
20 Feb 2024	0.4000	0.4000	0.3900	0.4000	0.4000	1,965
19 Feb 2024	0.3900	0.4000	0.3900	0.4000	0.4000	68,811
16 Feb 2024	0.4000	0.4000	0.3900	0.4000	0.4000	20,784
15 Feb 2024	0.3900	0.4000	0.3900	0.4000	0.4000	28,141
14 Feb 2024	0.3900	0.4000	0.3900	0.4000	0.4000	3,404
09 Feb 2024	0.4200	0.4200	0.3900	0.3900	0.3900	50,616
08 Feb 2024	0.4000	0.4200	0.4000	0.4000	0.4000	8,845
07 Feb 2024	0.4200	0.4200	0.4000	0.4100	0.4100	22,837
06 Feb 2024	0.4100	0.4300	0.4000	0.4200	0.4200	57,804
05 Feb 2024	0.4000	0.4200	0.3900	0.4000	0.4000	36,819
02 Feb 2024	0.4200	0.4200	0.4000	0.4000	0.4000	4,966
01 Feb 2024	0.4000	0.4200	0.4000	0.4000	0.4000	22,771
31 Jan 2024	0.4100	0.4200	0.4000	0.4200	0.4200	11,741
30 Jan 2024	0.3900	0.4100	0.3900	0.4000	0.4000	19,801
29 Jan 2024	0.4000	0.4200	0.3900	0.3900	0.3900	106,578
26 Jan 2024	0.4000	0.4000	0.3900	0.4000	0.4000	44,212
25 Jan 2024	0.3900	0.4000	0.3800	0.3900	0.3900	73,223
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,300.00-4.00(-0.12%)

S&P 5005,487.03+13.80(+0.25%)

Dow38,834.86+56.76(+0.15%)

Nasdaq17,862.23+5.21(+0.03%)

Bitcoin USD66,170.80+1,084.29(+1.67%)

CMC Crypto 2001,377.70-4.96(-0.36%)

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

Straits Times Index
3,300.00
-4.00(-0.12%)

S&P 500
5,487.03
+13.80(+0.25%)

Dow
38,834.86
+56.76(+0.15%)

Nasdaq
17,862.23
+5.21(+0.03%)

Bitcoin USD
66,170.80
+1,084.29(+1.67%)

CMC Crypto 200
1,377.70
-4.96(-0.36%)