Stock listing

B3:KCRE11 Kinea Creditas Fundo de Investimento Imobiliario Ações

Follow Kinea Creditas Fundo de Investimento Imobiliario into a list and get an email when it puts out news.

Share price · BMFBOVESPA:KCRE11

8.97 BRL +0.02 (+0.2%)

Close on Oct 23, 2026

Past 3 months -0.3% · daily closes, Jul 8, 2026 – Oct 23, 2026, adjusted for splits

Day range: 8.90 – 9.05 BRLOct 23, 2026
Volume: 50,779 sharesOct 23, 2026

Daily closes

Last 3 months, Jul 23, 2026 – Oct 23, 2026 · BMFBOVESPA:KCRE11 · BRL, adjusted for splits

Day	Close	Change	%	Open	High	Low	Volume
Fri, Oct 23	8.97	+0.02	+0.2%	8.90	9.05	8.90	50,779
Thu, Oct 22	8.95	+0.03	+0.3%	8.95	8.95	8.85	46,788
Wed, Oct 21	8.92	-0.06	-0.7%	8.98	9.01	8.83	38,394
Tue, Oct 20	8.98	+0.03	+0.3%	8.98	9.00	8.87	14,198
Mon, Oct 19	8.95	+0.09	+1.0%	8.95	9.02	8.84	39,136
Fri, Oct 16	8.86	+0.02	+0.2%	8.92	9.01	8.84	62,214
Thu, Oct 15	8.84	-0.09	-1.0%	8.95	8.95	8.84	32,823
Wed, Oct 14	8.93	+0.07	+0.8%	8.83	8.93	8.80	34,641
Tue, Oct 13	8.86	-0.18	-2.0%	9.10	9.10	8.79	74,579
Fri, Oct 9	9.04	-0.11	-1.2%	9.17	9.17	8.96	50,181
Thu, Oct 8	9.15	+0.24	+2.7%	8.99	9.20	8.81	61,012
Wed, Oct 7	8.91	+0.04	+0.5%	8.88	9.00	8.70	38,863
Tue, Oct 6	8.87	+0.34	+4.0%	8.53	8.90	8.48	88,843
Mon, Oct 5	8.53	+0.14	+1.7%	8.50	8.58	8.36	89,615
Fri, Oct 2	8.39	0.00	0.0%	8.39	8.42	8.34	44,599
Thu, Oct 1	8.39	-0.15	-1.8%	8.30	8.42	8.30	77,325
Wed, Sep 30	8.54	-0.01	-0.1%	8.56	8.56	8.51	44,754
Tue, Sep 29	8.55	-0.01	-0.1%	8.53	8.56	8.49	23,769
Mon, Sep 28	8.56	-0.02	-0.2%	8.58	8.58	8.50	40,994
Fri, Sep 25	8.58	+0.15	+1.8%	8.55	8.60	8.48	20,380
Thu, Sep 24	8.43	-0.08	-0.9%	8.60	8.60	8.42	42,624
Wed, Sep 23	8.51	-0.03	-0.4%	8.53	8.65	8.49	62,453
Tue, Sep 22	8.54	+0.09	+1.1%	8.45	8.56	8.37	42,053
Mon, Sep 21	8.45	+0.02	+0.2%	8.37	8.49	8.37	42,339
Fri, Sep 18	8.43	-0.08	-0.9%	8.49	8.49	8.41	36,637
Thu, Sep 17	8.51	+0.11	+1.3%	8.39	8.51	8.37	49,904
Wed, Sep 16	8.40	+0.04	+0.5%	8.35	8.45	8.31	83,908
Tue, Sep 15	8.36	-0.05	-0.6%	8.42	8.45	8.29	77,997
Mon, Sep 14	8.41	-0.03	-0.4%	8.53	8.53	8.40	38,303
Fri, Sep 11	8.44	-0.01	-0.1%	8.49	8.51	8.43	20,918
Thu, Sep 10	8.45	-0.04	-0.5%	8.49	8.49	8.40	35,541
Wed, Sep 9	8.49	+0.06	+0.7%	8.40	8.58	8.40	30,543
Tue, Sep 8	8.43	-0.01	-0.1%	8.44	8.47	8.32	28,150
Fri, Sep 4	8.44	0.00	0.0%	8.44	8.44	8.36	26,867
Thu, Sep 3	8.44	+0.06	+0.7%	8.40	8.44	8.38	33,138
Wed, Sep 2	8.38	0.00	0.0%	8.45	8.46	8.38	20,696
Tue, Sep 1	8.38	-0.32	-3.7%	8.45	8.59	8.38	68,113
Mon, Aug 31	8.70	+0.02	+0.2%	8.75	8.75	8.66	37,648
Fri, Aug 28	8.68	+0.08	+0.9%	8.61	8.69	8.59	24,207
Thu, Aug 27	8.60	+0.07	+0.8%	8.47	8.60	8.47	38,093
Wed, Aug 26	8.53	0.00	0.0%	8.53	8.53	8.51	19,960
Tue, Aug 25	8.53	+0.03	+0.4%	8.47	8.53	8.47	32,851
Mon, Aug 24	8.50	+0.02	+0.2%	8.50	8.62	8.46	30,416
Fri, Aug 21	8.48	+0.11	+1.3%	8.39	8.54	8.37	19,314
Thu, Aug 20	8.37	-0.06	-0.7%	8.43	8.44	8.37	32,903
Wed, Aug 19	8.43	+0.04	+0.5%	8.39	8.48	8.37	41,446
Tue, Aug 18	8.39	+0.04	+0.5%	8.35	8.43	8.32	57,668
Mon, Aug 17	8.35	-0.01	-0.1%	8.38	8.43	8.34	109,091
Fri, Aug 14	8.36	0.00	0.0%	8.43	8.43	8.32	55,147
Thu, Aug 13	8.36	-0.14	-1.6%	8.54	8.54	8.36	69,631
Wed, Aug 12	8.50	0.00	0.0%	8.50	8.56	8.49	36,711
Tue, Aug 11	8.50	-0.06	-0.7%	8.56	8.56	8.49	33,105
Mon, Aug 10	8.56	0.00	0.0%	8.56	8.56	8.52	32,503
Fri, Aug 7	8.56	+0.02	+0.2%	8.55	8.58	8.51	18,115
Thu, Aug 6	8.54	+0.03	+0.4%	8.60	8.61	8.39	48,240
Wed, Aug 5	8.51	-0.14	-1.6%	8.65	8.68	8.48	61,301
Tue, Aug 4	8.65	-0.03	-0.3%	8.68	8.68	8.61	43,556
Mon, Aug 3	8.68	-0.18	-2.0%	8.86	8.87	8.68	76,047
Fri, Jul 31	8.86	+0.03	+0.3%	8.89	8.94	8.84	24,829
Thu, Jul 30	8.83	+0.02	+0.2%	8.81	8.83	8.81	34,104
Wed, Jul 29	8.81	-0.03	-0.3%	8.88	8.88	8.78	17,018
Tue, Jul 28	8.84	-0.08	-0.9%	8.91	8.93	8.84	51,639
Mon, Jul 27	8.92	0.00	0.0%	8.92	8.94	8.90	34,552
Fri, Jul 24	8.92	0.00	0.0%	8.92	8.95	8.91	12,733
Thu, Jul 23	8.92	-0.05	-0.6%	8.97	8.97	8.92	16,788

Ticker: B3:KCRE11
Asset type: Fund
Exchange: B3
Currency: BRL

Kinea Creditas Fundo de Investimento Imobiliario on 6ix

What it is: Closed-end fund