São Paulo - Delayed Quote
BRL
Kinea Infra Fundo Investimento Cotas Fundos Investimento Direitos Creditorios Infraestrutura (KDIF11.SA)
109.97
+3.18
(+2.98%)
At close: November 5 at 6:05:00 PM GMT-3
Currency in BRL
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 5, 2026
106.80
109.97
106.80
109.97
109.97
45,396
Nov 4, 2026
105.10
106.93
105.10
106.79
106.79
30,873
Nov 3, 2026
1.15
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 3, 2026
107.85
108.44
103.01
104.90
104.90
38,790
Oct 30, 2026
104.95
105.27
102.03
104.70
103.55
63,473
Oct 29, 2026
106.01
106.24
103.41
104.20
103.06
57,618
Oct 28, 2026
110.73
110.73
105.23
105.40
104.24
58,491
Oct 27, 2026
111.50
113.96
107.99
108.22
107.03
129,562
Oct 26, 2026
114.80
116.52
108.12
111.50
110.28
84,733
Oct 23, 2026
120.11
121.00
119.84
120.31
118.99
55,440
Oct 22, 2026
120.85
121.56
119.62
119.93
118.61
23,903
Oct 21, 2026
121.79
121.79
120.00
120.36
119.04
25,809
Oct 20, 2026
119.08
122.00
117.02
121.79
120.45
47,344
Oct 19, 2026
119.11
120.00
118.50
119.99
118.67
26,987
Oct 16, 2026
117.19
119.51
116.00
119.47
118.16
39,947
Oct 15, 2026
118.10
119.29
116.50
117.00
115.71
65,575
Oct 14, 2026
118.38
119.68
116.94
118.13
116.83
25,311
Oct 13, 2026
120.00
121.00
118.32
118.33
117.03
47,262
Oct 9, 2026
119.32
120.93
117.51
120.00
118.68
74,320
Oct 8, 2026
117.15
120.00
115.64
118.40
117.10
62,776
Oct 7, 2026
116.71
118.32
114.27
116.53
115.25
47,698
Oct 6, 2026
115.78
116.63
114.62
116.30
115.02
39,321
Oct 5, 2026
113.51
115.99
113.00
114.99
113.73
55,481
Oct 2, 2026
112.50
113.60
112.24
112.40
111.17
32,063
Oct 1, 2026
1
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 1, 2026
113.99
118.88
112.20
112.31
111.08
46,799
Sep 30, 2026
113.07
115.34
112.77
115.33
113.07
30,473
Sep 29, 2026
113.43
114.00
112.68
113.00
110.79
36,038
Sep 28, 2026
114.99
114.99
112.81
113.43
111.21
41,197
Sep 25, 2026
113.60
114.88
113.00
114.54
112.30
48,472
Sep 24, 2026
113.99
114.24
112.61
113.60
111.38
37,381
Sep 23, 2026
112.85
114.00
112.55
113.11
110.90
67,026
Sep 22, 2026
113.01
114.37
112.04
112.81
110.60
46,865
Sep 21, 2026
114.84
114.84
112.81
113.01
110.80
32,749
Sep 18, 2026
114.69
115.35
113.50
114.15
111.92
24,742
Sep 17, 2026
114.17
115.49
113.25
113.50
111.28
39,949
Sep 16, 2026
113.98
116.50
113.25
114.01
111.78
44,969
Sep 15, 2026
112.93
116.70
111.75
116.35
114.07
41,218
Sep 14, 2026
112.66
113.54
112.00
112.25
110.05
24,440
Sep 11, 2026
114.45
114.64
111.98
112.81
110.60
54,155
Sep 10, 2026
114.02
114.36
112.50
113.32
111.10
37,048
Sep 9, 2026
115.65
115.65
113.00
113.75
111.53
39,695
Sep 8, 2026
115.89
116.75
114.56
114.61
112.37
46,570
Sep 4, 2026
115.87
116.82
114.09
114.85
112.60
48,552
Sep 3, 2026
115.26
118.00
113.61
117.54
115.24
56,740
Sep 2, 2026
111.40
115.70
111.40
115.70
113.44
83,214
Sep 1, 2026
1
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 1, 2026
112.50
112.99
111.00
111.51
109.33
39,750
Aug 31, 2026
111.10
114.90
111.10
114.69
111.47
32,442
Aug 28, 2026
113.50
113.55
110.01
110.86
107.74
74,645
Aug 27, 2026
113.00
114.00
110.72
112.19
109.04
47,568
Aug 26, 2026
113.50
113.89
112.14
112.40
109.24
31,961
Aug 25, 2026
113.00
113.90
111.42
113.52
110.33
49,179
Aug 24, 2026
112.75
114.00
112.26
113.65
110.46
31,445
Aug 21, 2026
111.00
115.00
110.16
112.75
109.58
43,351
Aug 20, 2026
112.18
112.45
110.06
110.10
107.01
61,746
Aug 19, 2026
109.55
112.49
108.08
112.49
109.33
101,565
Aug 18, 2026
110.95
111.44
109.30
109.55
106.47
40,326
Aug 17, 2026
112.33
112.99
110.50
110.95
107.83
45,347
Aug 14, 2026
113.01
113.47
111.83
112.33
109.17
52,435
Aug 13, 2026
115.83
115.83
112.00
112.91
109.74
49,761
Aug 12, 2026
115.86
116.33
115.25
115.25
112.01
26,767
Aug 11, 2026
116.10
116.15
115.32
115.86
112.60
24,999
Aug 10, 2026
116.30
116.56
115.51
116.10
112.84
29,882
Aug 7, 2026
115.24
116.59
114.43
116.30
113.03
33,654
Aug 6, 2026
115.10
115.49
114.00
114.42
111.20
38,161
Aug 5, 2026
115.81
116.68
114.51
114.75
111.52
42,497
Aug 4, 2026
116.04
116.48
115.00
115.00
111.77
41,513
Aug 3, 2026
1
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 3, 2026
117.60
118.00
115.20
115.26
112.02
30,710
Jul 31, 2026
117.17
118.50
117.17
117.90
113.61
16,126
Jul 30, 2026
117.33
117.45
116.50
116.58
112.34
31,426
Jul 29, 2026
118.60
118.60
116.62
116.78
112.53
66,194
Jul 28, 2026
119.31
119.65
118.22
118.60
114.29
33,457
Jul 27, 2026
120.48
121.03
118.92
119.00
114.67
47,506
Jul 24, 2026
120.01
120.54
119.73
119.95
115.59
35,189
Jul 23, 2026
120.93
121.25
120.00
120.20
115.83
20,518
Jul 22, 2026
122.10
122.10
120.23
120.85
116.46
23,703
Jul 21, 2026
121.40
122.10
121.13
121.52
117.10
15,049
Jul 20, 2026
122.56
122.63
120.85
121.39
116.98
14,126
Jul 17, 2026
122.98
123.27
121.50
122.27
117.83
15,711
Jul 16, 2026
122.77
123.50
121.90
121.90
117.47
17,362
Jul 15, 2026
122.90
122.96
120.60
122.40
117.95
32,698
Jul 14, 2026
120.72
124.65
120.05
122.15
117.71
51,941
Jul 13, 2026
121.83
122.20
120.02
120.05
115.69
32,727
Jul 10, 2026
122.07
122.22
121.00
121.83
117.40
16,331
Jul 9, 2026
121.72
122.22
121.23
121.73
117.30
8,155
Jul 8, 2026
122.16
122.17
120.76
121.72
117.30
24,385
Jul 7, 2026
122.10
122.87
121.13
121.37
116.96
19,010
Jul 6, 2026
122.71
122.98
121.20
121.87
117.44
13,154
Jul 3, 2026
123.01
123.75
121.84
122.71
118.25
17,900
Jul 2, 2026
121.42
123.98
120.63
123.40
118.91
48,053
Jul 1, 2026
1.45
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 1, 2026
121.10
121.81
119.00
121.41
117.00
26,259
Jun 30, 2026
121.92
123.41
119.80
122.00
116.17
38,909
Jun 29, 2026
120.30
121.86
120.30
120.49
114.73
13,588
Jun 26, 2026
120.25
121.90
120.00
121.10
115.31
16,274
Jun 25, 2026
119.80
120.30
119.08
120.00
114.26
29,846
Jun 24, 2026
119.86
119.86
119.00
119.85
114.12
27,734
Jun 23, 2026
120.40
120.40
119.11
119.23
113.53
20,488
Jun 22, 2026
120.87
120.99
119.87
120.39
114.63
14,514
Jun 19, 2026
120.30
120.64
119.12
119.67
113.95
28,308
Jun 18, 2026
120.70
120.96
119.20
119.56
113.84
42,017
Jun 17, 2026
123.37
123.38
120.00
120.03
114.29
61,865
Jun 16, 2026
122.78
123.64
122.50
122.84
116.97
22,781
Jun 15, 2026
122.90
124.20
122.22
122.78
116.91
23,370
Jun 12, 2026
123.20
123.80
122.80
122.90
117.02
12,162
Jun 11, 2026
123.20
123.72
122.70
122.83
116.96
17,468
Jun 10, 2026
123.85
123.87
122.89
123.00
117.12
15,685
Jun 9, 2026
125.00
125.00
123.63
123.63
117.72
24,110
Jun 8, 2026
123.63
126.47
123.28
125.97
119.95
41,375
Jun 5, 2026
124.00
125.00
123.17
123.61
117.70
18,101
Jun 3, 2026
123.29
124.50
123.29
123.89
117.97
23,281
Jun 2, 2026
122.90
125.00
122.80
125.00
119.02
14,545
Jun 1, 2026
1.45
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 1, 2026
123.60
123.99
122.90
123.41
117.51
14,014
May 29, 2026
123.60
125.76
123.42
125.00
117.64
25,258
May 28, 2026
123.36
124.27
123.16
124.00
116.70
12,937
May 27, 2026
124.00
124.61
122.63
122.86
115.63
41,962
May 26, 2026
123.45
124.41
122.25
123.19
115.94
40,347
May 25, 2026
124.00
124.00
122.96
122.98
115.74
25,564
May 22, 2026
122.85
124.00
122.46
123.89
116.60
13,116
May 21, 2026
123.40
123.99
122.15
122.19
115.00
42,112
May 20, 2026
124.47
126.21
123.80
123.85
116.56
26,689
May 19, 2026
123.30
125.46
123.30
124.46
117.14
16,653
May 18, 2026
122.64
124.21
122.64
123.10
115.86
22,842
May 15, 2026
124.63
124.64
122.30
122.30
115.10
52,959
May 14, 2026
125.24
125.98
123.20
123.77
116.49
61,857
May 13, 2026
126.30
127.32
124.73
124.89
117.54
41,197
May 12, 2026
127.77
129.00
125.62
126.30
118.87
46,209
May 11, 2026
127.42
128.90
127.29
127.50
120.00
28,751
May 8, 2026
127.70
128.73
127.10
127.29
119.80
17,154
May 7, 2026
126.87
127.70
126.50
127.70
120.18
15,636
May 6, 2026
126.15
126.88
125.00
126.56
119.11
34,607
May 5, 2026
126.20
126.90
126.00
126.16
118.74
18,480
May 4, 2026
1.45
Dividend
Dividends on any given ex-date include regular and any special dividends
May 4, 2026
127.54
128.06
126.12
126.40
118.96
21,094
Apr 30, 2026
129.00
130.47
127.73
129.00
120.04
32,964
Apr 29, 2026
127.65
129.35
127.65
128.86
119.91
26,606
Apr 28, 2026
128.00
130.20
127.56
128.98
120.03
68,326
Apr 27, 2026
127.84
128.00
126.90
127.47
118.62
17,950
Apr 24, 2026
127.70
128.15
127.32
127.84
118.96
15,004
Apr 23, 2026
128.20
128.28
126.86
127.31
118.47
14,721
Apr 22, 2026
127.50
127.99
126.76
126.80
118.00
18,691
Apr 20, 2026
126.60
127.62
126.60
127.20
118.37
10,323
Apr 17, 2026
127.15
127.60
126.18
126.60
117.81
28,183
Apr 16, 2026
126.47
127.49
126.47
127.15
118.32
18,988
Apr 15, 2026
126.43
127.15
126.10
126.40
117.62
22,608
Apr 14, 2026
128.50
128.50
125.49
125.90
117.16
52,530
Apr 13, 2026
128.16
128.97
127.50
128.31
119.40
21,720
Apr 10, 2026
127.80
128.30
127.50
128.15
119.25
44,708
Apr 9, 2026
128.50
128.50
127.52
127.80
118.93
60,948
Apr 8, 2026
129.37
129.37
128.00
128.10
119.21
38,300
Apr 7, 2026
129.72
129.72
128.42
128.45
119.53
15,130
Apr 6, 2026
129.42
129.90
129.02
129.82
120.81
11,224
Apr 2, 2026
129.35
129.74
128.33
128.41
119.49
31,574
Apr 1, 2026
129.00
129.92
128.00
129.35
120.37
11,915
Mar 31, 2026
130.00
130.95
129.69
130.50
121.44
18,205
Mar 30, 2026
130.15
131.00
129.45
129.47
120.48
20,203
Mar 27, 2026
129.70
130.50
129.29
130.15
121.11
12,000
Mar 26, 2026
130.22
130.46
129.30
129.50
120.51
15,640
Mar 25, 2026
130.52
130.56
129.61
130.22
121.18
15,367
Mar 24, 2026
130.58
130.58
129.11
130.56
121.50
19,199
Mar 23, 2026
128.80
130.74
128.80
130.60
121.53
30,811
Mar 20, 2026
129.00
129.49
128.02
128.20
119.30
54,243
Mar 19, 2026
130.70
130.70
128.68
129.00
120.04
36,139
Mar 18, 2026
130.49
131.00
129.02
130.99
121.90
21,176
Mar 17, 2026
129.74
131.00
128.50
130.50
121.44
52,278
Mar 16, 2026
130.98
130.98
129.06
129.74
120.73
18,371
Mar 13, 2026
130.50
131.00
129.12
130.75
121.67
16,452
Mar 12, 2026
129.60
130.80
129.02
130.80
121.72
16,646
Mar 11, 2026
128.52
130.00
128.44
129.70
120.70
13,074
Mar 10, 2026
128.52
129.37
128.01
128.34
119.43
21,727
Mar 9, 2026
130.49
130.50
128.59
128.71
119.77
21,200
Mar 6, 2026
129.10
130.89
128.28
129.95
120.93
22,673
Mar 5, 2026
129.00
130.00
128.67
129.01
120.05
17,809
Mar 4, 2026
129.22
129.98
128.30
128.40
119.49
41,871
Mar 3, 2026
129.97
129.99
127.82
129.23
120.26
36,512
Mar 2, 2026
1.45
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 2, 2026
129.60
129.99
128.00
129.99
120.96
26,791
Feb 27, 2026
131.46
131.80
130.59
131.05
120.60
30,222
Feb 26, 2026
129.63
131.46
129.14
131.46
120.98
26,843
Feb 25, 2026
128.60
129.76
128.04
129.05
118.76
19,053
Feb 24, 2026
129.34
134.89
127.50
127.92
117.72
138,778
Feb 23, 2026
128.90
130.20
128.61
129.65
119.31
44,101
Feb 20, 2026
128.69
128.96
128.13
128.95
118.67
23,618
Feb 19, 2026
129.39
129.39
128.01
128.69
118.43
21,380
Feb 18, 2026
128.46
129.48
128.46
128.70
118.44
14,208
Feb 13, 2026
129.29
129.29
128.31
128.48
118.24
32,356
Feb 12, 2026
127.99
129.61
127.25
129.29
118.98
41,653
Feb 11, 2026
127.30
127.98
126.61
127.69
117.51
49,555
Feb 10, 2026
127.29
127.30
126.88
127.30
117.15
28,739
Feb 9, 2026
127.20
128.32
126.95
127.29
117.14
50,253
Feb 6, 2026
126.82
127.66
126.75
127.20
117.06
61,292
Feb 5, 2026
129.01
130.97
126.60
126.79
116.68
83,715
Feb 4, 2026
130.20
130.98
130.20
130.96
120.52
17,994
Feb 3, 2026
131.00
131.49
129.60
130.00
119.64
16,427
Feb 2, 2026
1.45
Dividend
Dividends on any given ex-date include regular and any special dividends
Feb 2, 2026
129.49
131.00
129.02
130.97
120.53
24,100
Jan 30, 2026
129.10
130.97
129.10
130.31
118.59
14,594
Jan 29, 2026
130.96
130.96
128.26
129.10
117.49
23,376
Jan 28, 2026
129.98
130.98
128.73
130.74
118.98
15,704
Jan 27, 2026
130.61
130.97
128.67
128.71
117.13
16,742
Jan 26, 2026
130.92
130.99
129.76
130.61
118.86
17,780
Jan 23, 2026
129.65
130.23
129.00
129.71
118.04
28,214
Jan 22, 2026
129.99
129.99
128.60
129.65
117.99
16,820
Jan 21, 2026
128.74
130.32
127.84
129.95
118.26
10,405
Jan 20, 2026
127.50
128.76
126.98
128.74
117.16
9,148
Jan 19, 2026
128.35
129.36
126.86
126.90
115.48
31,056
Jan 16, 2026
129.09
129.09
127.35
128.39
116.84
17,088
Jan 15, 2026
129.91
129.91
126.50
127.88
116.38
28,837
Jan 14, 2026
129.00
129.43
126.87
127.01
115.58
21,107
Jan 13, 2026
128.49
129.64
127.63
129.00
117.39
13,599
Jan 12, 2026
126.80
129.00
126.11
127.46
115.99
31,528
Jan 9, 2026
129.23
129.76
125.85
126.89
115.47
42,800
Jan 8, 2026
131.48
131.49
129.17
129.84
118.16
12,944
Jan 7, 2026
129.83
132.15
129.83
131.48
119.65
18,335
Jan 6, 2026
131.90
131.98
129.69
129.83
118.15
12,042
Jan 5, 2026
129.49
132.49
128.68
131.99
120.12
27,099
Jan 2, 2026
1.45
Dividend
Dividends on any given ex-date include regular and any special dividends
Jan 2, 2026
130.50
130.53
128.56
129.50
117.85
6,791
Dec 30, 2025
131.50
132.01
131.26
132.00
118.81
20,347
Dec 29, 2025
130.91
131.80
130.00
131.53
118.38
22,981
Dec 26, 2025
130.15
130.99
128.92
130.45
117.41
27,396
Dec 23, 2025
128.89
131.30
128.00
128.91
116.02
29,758
Dec 22, 2025
127.45
129.41
126.50
128.29
115.47
20,696
Dec 19, 2025
127.11
128.00
125.82
128.00
115.20
17,798
Dec 18, 2025
126.67
128.00
125.15
127.43
114.69
26,820
Dec 17, 2025
126.11
128.00
126.11
126.81
114.13
21,217
Dec 16, 2025
126.70
127.45
126.00
127.45
114.71
30,933
Dec 15, 2025
125.61
126.49
124.50
126.49
113.85
23,180
Dec 12, 2025
126.50
126.50
124.60
125.50
112.95
15,537
Dec 11, 2025
124.44
126.50
124.07
126.21
113.59
26,429
Dec 10, 2025
124.21
124.87
123.53
124.70
112.23
11,830
Dec 9, 2025
124.92
124.92
123.16
124.01
111.61
17,044
Dec 8, 2025
124.08
124.99
123.40
124.93
112.44
20,294
Dec 5, 2025
125.13
126.00
123.67
124.90
112.41
28,362
Dec 4, 2025
123.75
126.00
123.15
125.13
112.62
28,162
Dec 3, 2025
123.43
123.79
123.19
123.42
111.08
12,753
Dec 2, 2025
122.39
123.80
122.26
123.43
111.09
15,515
Dec 1, 2025
1.15
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 1, 2025
122.80
123.48
121.61
122.18
109.97
25,741
Nov 28, 2025
123.10
123.85
122.64
123.85
110.43
26,831
Nov 27, 2025
122.49
123.10
121.89
122.83
109.53
11,208
Nov 26, 2025
121.29
122.77
121.28
122.49
109.22
24,195
Nov 25, 2025
121.50
121.75
120.64
120.69
107.62
31,047
Nov 24, 2025
122.32
122.80
120.80
120.94
107.84
34,631
Nov 21, 2025
123.00
123.26
121.61
122.32
109.07
13,704
Nov 19, 2025
122.38
123.60
121.33
123.26
109.91
33,155
Nov 18, 2025
121.90
122.18
121.63
122.00
108.79
10,124
Nov 17, 2025
121.60
122.45
120.75
121.90
108.70
37,209
Nov 14, 2025
121.00
121.82
120.81
121.60
108.43
15,409
Nov 13, 2025
121.74
122.60
120.64
120.73
107.65
28,532
Nov 12, 2025
122.10
122.10
120.84
121.72
108.54
24,146
Nov 11, 2025
122.70
123.21
120.77
121.19
108.06
40,812
Nov 10, 2025
123.11
123.46
122.60
122.60
109.32
28,340
Nov 7, 2025
123.00
123.47
122.60
122.68
109.39
13,564
Nov 6, 2025
122.95
124.78
122.09
122.72
109.43
29,691
Nov 5, 2025
122.05
122.86
121.22
122.09
108.87
22,918
