São Paulo - Delayed Quote
BRL
Kinea Renda Imobiliária Fundo de Investimento Imobiliário (KNRI11.SA)
146.64
-2.91
(-1.95%)
At close: November 9 at 6:04:00 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 9, 2026
149.54
149.76
146.64
146.64
146.64
41,714
Nov 6, 2026
147.89
150.10
146.68
149.55
149.55
39,945
Nov 5, 2026
145.88
148.01
144.78
147.89
147.89
61,585
Nov 4, 2026
146.00
146.99
144.02
146.02
146.02
72,499
Nov 3, 2026
1.1
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 3, 2026
149.03
149.03
145.67
145.67
145.67
50,156
Oct 30, 2026
149.60
150.64
148.31
150.50
149.40
43,280
Oct 29, 2026
149.60
151.16
148.12
149.60
148.51
48,716
Oct 28, 2026
151.21
151.29
147.84
148.45
147.36
66,071
Oct 27, 2026
155.39
156.45
149.91
150.00
148.90
96,129
Oct 26, 2026
154.14
155.50
147.00
153.45
152.33
127,590
Oct 23, 2026
163.00
163.25
161.60
162.30
161.11
39,050
Oct 22, 2026
163.10
163.26
161.56
162.70
161.51
65,463
Oct 21, 2026
163.99
164.60
162.52
162.70
161.51
36,052
Oct 20, 2026
164.14
165.00
163.21
164.01
162.81
31,078
Oct 19, 2026
161.51
164.84
161.50
163.70
162.50
37,089
Oct 16, 2026
164.16
164.16
161.50
161.95
160.77
33,315
Oct 15, 2026
164.06
164.48
163.02
163.02
161.83
41,414
Oct 14, 2026
164.30
164.44
163.04
164.06
162.86
32,933
Oct 13, 2026
165.90
165.99
162.65
164.20
163.00
37,068
Oct 9, 2026
164.42
165.98
163.72
165.98
164.77
50,797
Oct 8, 2026
165.70
165.98
162.81
163.25
162.06
35,411
Oct 7, 2026
164.08
166.31
163.74
165.70
164.49
43,858
Oct 6, 2026
159.70
165.58
158.99
165.07
163.86
107,739
Oct 5, 2026
159.06
164.45
158.34
159.70
158.53
84,214
Oct 2, 2026
155.84
158.74
155.73
157.91
156.76
44,167
Oct 1, 2026
1.1
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 1, 2026
156.77
156.77
152.21
155.30
154.16
91,260
Sep 30, 2026
157.32
158.65
157.01
157.01
154.77
46,460
Sep 29, 2026
157.29
157.29
155.76
156.84
154.60
26,262
Sep 28, 2026
156.45
157.36
155.21
156.49
154.26
38,789
Sep 25, 2026
155.34
156.49
154.51
156.24
154.01
38,063
Sep 24, 2026
157.07
157.09
154.70
154.95
152.74
36,588
Sep 23, 2026
158.65
158.65
156.49
156.49
154.26
40,134
Sep 22, 2026
158.73
158.99
157.92
158.20
155.94
66,966
Sep 21, 2026
157.50
159.25
157.03
158.73
156.47
55,219
Sep 18, 2026
158.34
158.45
156.77
157.50
155.25
66,183
Sep 17, 2026
157.89
158.70
157.63
158.70
156.44
28,825
Sep 16, 2026
158.47
158.86
157.09
157.16
154.92
45,196
Sep 15, 2026
156.70
159.41
156.50
158.47
156.21
52,522
Sep 14, 2026
157.40
157.40
156.11
156.38
154.15
57,455
Sep 11, 2026
157.40
157.50
156.73
157.40
155.15
25,681
Sep 10, 2026
157.80
157.80
156.36
157.18
154.94
38,399
Sep 9, 2026
158.00
158.04
156.41
157.80
155.55
36,288
Sep 8, 2026
158.51
158.89
157.08
157.34
155.10
42,855
Sep 4, 2026
157.50
158.24
156.97
158.23
155.97
49,305
Sep 3, 2026
156.35
157.93
156.17
157.16
154.92
88,401
Sep 2, 2026
153.90
156.45
152.95
156.12
153.89
75,299
Sep 1, 2026
1.1
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 1, 2026
156.25
156.25
153.95
153.97
151.77
74,575
Aug 31, 2026
157.98
158.50
156.81
157.50
154.17
50,774
Aug 28, 2026
156.14
157.00
154.81
157.00
153.68
54,839
Aug 27, 2026
156.34
156.98
155.21
155.23
151.95
39,463
Aug 26, 2026
155.96
156.77
155.72
155.72
152.43
44,073
Aug 25, 2026
154.02
156.03
154.01
156.00
152.70
36,227
Aug 24, 2026
155.02
155.40
153.90
154.00
150.74
33,888
Aug 21, 2026
153.97
155.90
153.20
155.48
152.19
44,674
Aug 20, 2026
153.29
154.98
152.40
153.97
150.71
51,833
Aug 19, 2026
151.77
153.48
151.00
153.48
150.23
66,189
Aug 18, 2026
149.19
152.00
147.20
152.00
148.79
57,588
Aug 17, 2026
150.81
151.89
148.17
149.12
145.97
52,414
Aug 14, 2026
151.27
151.97
150.24
150.80
147.61
38,923
Aug 13, 2026
151.70
152.32
150.65
150.95
147.76
43,943
Aug 12, 2026
151.50
152.49
150.57
151.39
148.19
65,032
Aug 11, 2026
151.70
152.52
151.51
152.18
148.96
40,656
Aug 10, 2026
154.12
154.88
150.70
150.70
147.51
56,972
Aug 7, 2026
153.01
154.36
153.01
154.11
150.85
31,864
Aug 6, 2026
152.97
153.84
152.56
153.01
149.77
49,076
Aug 5, 2026
153.21
154.78
152.24
152.24
149.02
49,257
Aug 4, 2026
152.49
153.98
151.27
152.09
148.87
100,871
Aug 3, 2026
1.1
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 3, 2026
156.65
156.65
152.09
152.09
148.87
76,849
Jul 31, 2026
156.69
157.98
156.69
157.75
153.34
27,332
Jul 30, 2026
155.95
156.94
155.56
156.56
152.18
34,900
Jul 29, 2026
156.77
157.20
155.84
155.84
151.48
27,077
Jul 28, 2026
155.40
157.33
155.09
156.65
152.27
35,872
Jul 27, 2026
155.18
156.23
154.02
154.95
150.62
44,015
Jul 24, 2026
154.11
155.24
153.86
155.18
150.84
28,534
Jul 23, 2026
155.25
155.25
153.32
153.94
149.63
32,193
Jul 22, 2026
156.99
156.99
154.05
154.38
150.06
40,225
Jul 21, 2026
156.68
157.44
155.40
156.29
151.92
29,520
Jul 20, 2026
157.00
157.00
156.00
156.27
151.90
28,176
Jul 17, 2026
157.38
157.86
156.00
156.00
151.64
26,040
Jul 16, 2026
156.40
156.97
154.95
156.27
151.90
32,008
Jul 15, 2026
155.49
156.25
153.99
155.71
151.35
64,600
Jul 14, 2026
157.00
157.44
154.60
154.66
150.33
61,189
Jul 13, 2026
157.75
157.93
156.05
156.45
152.07
37,854
Jul 10, 2026
156.80
157.92
156.45
157.43
153.03
37,403
Jul 9, 2026
155.59
156.81
154.52
156.81
152.42
26,618
Jul 8, 2026
156.39
156.39
154.28
154.90
150.57
39,328
Jul 7, 2026
155.88
156.47
155.30
155.55
151.20
33,362
Jul 6, 2026
157.34
157.80
155.18
155.29
150.95
62,231
Jul 3, 2026
156.57
157.44
155.52
156.92
152.53
32,154
Jul 2, 2026
154.85
157.53
154.01
156.31
151.94
55,557
Jul 1, 2026
1.38
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 1, 2026
152.41
154.95
150.00
154.95
150.62
67,739
Jun 30, 2026
152.72
154.23
151.93
153.81
148.17
64,817
Jun 29, 2026
149.88
152.72
149.82
152.72
147.12
35,737
Jun 26, 2026
149.45
149.70
149.00
149.50
144.01
121,317
Jun 25, 2026
149.40
149.97
147.69
149.45
143.97
76,811
Jun 24, 2026
149.59
150.26
148.31
149.11
143.64
50,214
Jun 23, 2026
149.80
150.17
149.00
149.60
144.11
34,008
Jun 22, 2026
149.42
150.19
148.80
149.31
143.83
79,001
Jun 19, 2026
152.70
153.09
149.03
149.40
143.92
141,816
Jun 18, 2026
154.20
154.80
150.68
151.65
146.09
41,416
Jun 17, 2026
156.90
156.97
154.01
154.01
148.36
31,892
Jun 16, 2026
157.05
157.50
155.30
156.21
150.48
35,833
Jun 15, 2026
153.35
157.08
153.35
157.08
151.32
57,600
Jun 12, 2026
153.80
154.25
152.52
153.35
147.72
31,881
Jun 11, 2026
151.13
153.80
150.82
153.80
148.16
35,002
Jun 10, 2026
153.00
154.00
150.60
150.69
145.16
61,211
Jun 9, 2026
153.35
154.14
152.92
153.00
147.39
60,833
Jun 8, 2026
156.70
157.00
153.00
153.00
147.39
70,308
Jun 5, 2026
155.10
156.60
154.75
156.60
150.85
52,381
Jun 3, 2026
156.74
156.74
154.51
155.06
149.37
61,465
Jun 2, 2026
158.28
158.54
157.03
157.03
151.27
55,511
Jun 1, 2026
1.1
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 1, 2026
160.95
160.96
158.00
158.01
152.21
77,006
May 29, 2026
162.33
163.38
162.33
162.53
155.51
58,463
May 28, 2026
162.65
163.15
161.70
162.33
155.31
29,322
May 27, 2026
164.46
164.46
162.01
162.03
155.03
52,641
May 26, 2026
160.45
165.89
160.03
164.52
157.41
89,476
May 25, 2026
159.57
160.48
159.01
160.31
153.38
39,535
May 22, 2026
159.92
160.00
158.53
158.75
151.89
37,904
May 21, 2026
159.79
159.92
158.47
159.92
153.01
39,519
May 20, 2026
158.13
160.00
157.69
159.80
152.89
43,744
May 19, 2026
158.62
159.83
157.72
157.75
150.93
41,768
May 18, 2026
160.68
160.69
158.19
158.90
152.03
56,574
May 15, 2026
159.60
160.68
158.92
160.00
153.09
50,917
May 14, 2026
160.01
162.10
158.01
159.60
152.70
154,557
May 13, 2026
162.00
162.25
159.88
160.00
153.09
53,547
May 12, 2026
162.95
163.50
161.26
162.00
155.00
74,773
May 11, 2026
167.70
167.80
162.40
162.40
155.38
111,301
May 8, 2026
168.30
169.00
166.41
167.88
160.63
47,276
May 7, 2026
168.38
169.09
167.70
168.17
160.90
50,024
May 6, 2026
165.52
168.80
165.14
168.80
161.51
88,518
May 5, 2026
166.08
167.09
164.11
164.11
157.02
43,051
May 4, 2026
1.1
Dividend
Dividends on any given ex-date include regular and any special dividends
May 4, 2026
167.23
168.11
166.05
166.08
158.90
88,933
Apr 30, 2026
168.54
169.00
167.87
167.88
159.57
30,986
Apr 29, 2026
167.91
169.73
166.82
168.15
159.83
47,754
Apr 28, 2026
164.51
167.94
163.60
167.94
159.63
85,542
Apr 27, 2026
167.11
167.11
164.30
164.50
156.36
51,538
Apr 24, 2026
168.19
168.20
167.03
167.11
158.84
26,190
Apr 23, 2026
169.80
170.46
167.22
167.57
159.28
59,546
Apr 22, 2026
170.98
170.98
168.61
169.63
161.24
49,868
Apr 20, 2026
171.09
171.16
170.64
170.72
162.27
28,541
Apr 17, 2026
169.34
171.45
169.34
171.10
162.63
37,555
Apr 16, 2026
169.18
169.49
168.85
169.34
160.96
18,990
Apr 15, 2026
168.74
169.39
168.57
168.85
160.49
30,744
Apr 14, 2026
169.39
169.59
168.51
168.73
160.38
29,221
Apr 13, 2026
169.44
169.48
168.11
169.39
161.01
43,243
Apr 10, 2026
168.11
169.75
168.00
169.69
161.29
35,019
Apr 9, 2026
167.90
168.33
167.31
168.00
159.69
42,583
Apr 8, 2026
166.87
168.46
166.72
168.00
159.69
35,351
Apr 7, 2026
167.39
167.71
166.74
166.74
158.49
19,173
Apr 6, 2026
166.93
167.40
166.03
167.00
158.74
42,429
Apr 2, 2026
166.30
167.11
165.69
166.79
158.54
35,097
Apr 1, 2026
1.1
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 1, 2026
166.73
166.73
164.37
165.69
157.49
66,410
Mar 31, 2026
167.46
167.99
167.37
167.98
158.62
29,375
Mar 30, 2026
167.60
167.76
167.15
167.37
158.05
20,193
Mar 27, 2026
165.61
167.39
165.61
167.37
158.05
19,903
Mar 26, 2026
165.85
166.68
165.27
165.56
156.34
35,917
Mar 25, 2026
164.35
166.48
164.05
166.39
157.12
96,289
Mar 24, 2026
164.93
165.35
164.03
164.13
154.99
22,032
Mar 23, 2026
162.99
164.93
162.23
164.93
155.74
39,186
Mar 20, 2026
164.43
164.92
161.27
163.22
154.13
55,396
Mar 19, 2026
163.73
164.53
163.73
164.43
155.27
31,085
Mar 18, 2026
165.01
165.10
164.00
164.00
154.86
36,105
Mar 17, 2026
164.70
165.00
164.20
164.68
155.51
30,023
Mar 16, 2026
165.48
165.71
164.54
164.73
155.55
36,260
Mar 13, 2026
165.35
166.19
164.89
165.25
156.04
50,212
Mar 12, 2026
166.20
166.20
164.90
165.01
155.82
41,281
Mar 11, 2026
165.68
165.99
165.00
165.33
156.12
51,067
Mar 10, 2026
166.51
166.96
165.10
165.68
156.45
52,419
Mar 9, 2026
167.67
167.67
166.00
166.01
156.76
42,700
Mar 6, 2026
165.09
167.94
165.09
167.67
158.33
48,002
Mar 5, 2026
166.45
166.58
165.00
165.00
155.81
33,292
Mar 4, 2026
165.35
168.25
165.35
166.45
157.18
95,730
Mar 3, 2026
167.69
167.69
164.61
164.75
155.57
57,802
Mar 2, 2026
1.1
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 2, 2026
167.88
168.42
167.19
167.28
157.96
46,725
Feb 27, 2026
166.30
168.55
165.99
168.55
158.12
37,569
Feb 26, 2026
165.80
166.61
165.61
166.30
156.01
33,373
Feb 25, 2026
165.82
166.93
165.40
165.80
155.54
46,987
Feb 24, 2026
165.91
166.93
165.40
165.59
155.34
52,132
Feb 23, 2026
165.06
166.16
164.60
165.24
155.02
40,516
Feb 20, 2026
165.30
166.20
164.35
165.06
154.85
64,896
Feb 19, 2026
165.95
166.59
165.19
165.19
154.97
30,498
Feb 18, 2026
166.20
166.66
165.90
165.95
155.68
24,014
Feb 13, 2026
164.30
166.73
164.26
166.59
156.28
37,512
Feb 12, 2026
165.50
166.00
164.03
164.03
153.88
33,228
Feb 11, 2026
164.41
165.91
164.20
165.32
155.09
42,045
Feb 10, 2026
164.96
165.50
163.55
164.40
154.23
28,851
Feb 9, 2026
164.85
165.92
163.91
164.96
154.75
43,030
Feb 6, 2026
163.34
165.30
162.27
164.85
154.65
40,586
Feb 5, 2026
162.68
164.22
161.70
163.34
153.23
49,352
Feb 4, 2026
161.33
163.00
161.04
162.68
152.61
39,809
Feb 3, 2026
161.72
162.71
160.27
161.20
151.23
60,983
Feb 2, 2026
0.88
Dividend
Dividends on any given ex-date include regular and any special dividends
Feb 2, 2026
164.10
164.45
161.63
161.72
151.71
56,948
Jan 30, 2026
163.50
166.62
163.26
165.60
154.53
46,139
Jan 29, 2026
163.50
163.55
161.10
163.19
152.28
37,442
Jan 28, 2026
163.33
163.84
162.76
163.50
152.57
33,074
Jan 27, 2026
163.21
164.81
163.15
163.15
152.24
34,574
Jan 26, 2026
163.06
164.28
162.86
163.21
152.30
36,203
Jan 23, 2026
162.50
163.39
162.15
163.06
152.16
35,317
Jan 22, 2026
160.65
162.94
160.65
162.50
151.64
45,885
Jan 21, 2026
159.45
161.00
159.22
160.65
149.91
31,713
Jan 20, 2026
159.01
159.50
158.00
159.45
148.79
42,970
Jan 19, 2026
159.98
160.49
159.01
159.01
148.38
31,478
Jan 16, 2026
158.90
160.00
158.85
159.98
149.28
27,818
Jan 15, 2026
158.79
159.50
158.36
159.04
148.41
35,252
Jan 14, 2026
158.24
159.38
157.88
158.36
147.77
30,275
Jan 13, 2026
158.39
158.50
157.01
157.85
147.30
29,841
Jan 12, 2026
159.00
159.71
157.99
157.99
147.43
38,247
Jan 9, 2026
158.41
159.39
158.16
158.92
148.30
21,008
Jan 8, 2026
159.14
159.20
158.01
158.01
147.45
29,288
Jan 7, 2026
158.00
159.40
158.00
159.22
148.58
28,431
Jan 6, 2026
156.19
158.41
156.19
158.00
147.44
34,962
Jan 5, 2026
153.49
156.20
152.67
156.19
145.75
48,223
Jan 2, 2026
1.25
Dividend
Dividends on any given ex-date include regular and any special dividends
Jan 2, 2026
155.34
155.95
153.00
153.03
142.80
49,747
Dec 30, 2025
159.50
159.58
153.80
153.80
142.35
46,946
Dec 29, 2025
159.85
159.85
157.73
158.82
147.00
37,224
Dec 26, 2025
155.79
159.10
155.53
159.10
147.26
119,393
Dec 23, 2025
152.69
156.08
152.69
156.08
144.46
39,481
Dec 22, 2025
153.29
153.43
152.18
152.69
141.32
39,680
Dec 19, 2025
151.19
153.30
150.61
151.77
140.47
47,825
Dec 18, 2025
151.00
151.70
150.03
150.40
139.20
35,003
Dec 17, 2025
149.13
150.00
148.46
150.00
138.83
28,036
Dec 16, 2025
148.98
149.36
148.64
149.09
137.99
39,529
Dec 15, 2025
149.23
149.97
148.55
149.28
138.17
55,221
Dec 12, 2025
150.73
151.73
148.21
148.85
137.77
46,593
Dec 11, 2025
149.99
151.00
149.30
149.43
138.31
25,899
Dec 10, 2025
149.80
150.28
149.31
149.48
138.35
26,353
Dec 9, 2025
150.79
150.79
149.27
149.46
138.33
26,553
Dec 8, 2025
150.47
151.01
149.78
149.94
138.78
30,775
Dec 5, 2025
150.38
151.54
149.80
149.80
138.65
32,861
Dec 4, 2025
150.00
150.46
149.61
149.84
138.69
31,712
Dec 3, 2025
151.60
151.72
149.70
149.84
138.69
33,449
Dec 2, 2025
151.30
151.86
150.45
150.49
139.29
49,406
Dec 1, 2025
1
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 1, 2025
150.10
151.30
148.81
151.30
140.04
60,066
Nov 28, 2025
148.44
150.77
148.07
150.77
138.62
49,582
Nov 27, 2025
147.61
148.60
147.20
147.60
135.71
42,714
Nov 26, 2025
148.91
148.95
147.00
147.01
135.16
38,263
Nov 25, 2025
147.98
149.00
147.45
148.91
136.91
36,029
Nov 24, 2025
147.90
148.34
146.34
147.45
135.57
55,253
Nov 21, 2025
146.45
147.65
146.22
147.65
135.75
39,447
Nov 19, 2025
146.29
146.80
146.00
146.45
134.65
37,265
Nov 18, 2025
146.45
146.53
146.00
146.00
134.24
28,816
Nov 17, 2025
146.92
146.97
146.15
146.15
134.37
40,365
Nov 14, 2025
146.52
147.35
146.12
146.49
134.69
36,964
Nov 13, 2025
147.60
147.60
146.10
146.10
134.33
34,141
Nov 12, 2025
146.29
147.82
146.29
147.00
135.15
26,343
Nov 11, 2025
145.61
146.89
145.61
146.10
134.33
30,720
Nov 10, 2025
146.21
146.60
145.38
145.60
133.87
30,030
