Stock listing
B3:KDIF11 Kinea Infra Fundo Investimento Cotas Fundos Investimento Direitos Creditorios Infraestrutura Ações
Follow Kinea Infra Fundo Investimento Cotas Fundos Investimento Direitos Creditorios Infraestrutura into a list and get an email when it puts out news.
Share price · BMFBOVESPA:KDIF11
120.31 BRL +0.38 (+0.3%)
Close on Oct 23, 2026
- Day range
- 119.84 – 121.00 BRLOct 23, 2026
- Volume
- 55,440 sharesOct 23, 2026
Daily closes
Last 3 months, Jul 23, 2026 – Oct 23, 2026 · BMFBOVESPA:KDIF11 · BRL, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 120.31 | +0.38 | +0.3% | 120.11 | 121.00 | 119.84 | 55,440 | |
| 119.93 | -0.43 | -0.4% | 120.85 | 121.56 | 119.62 | 23,903 | |
| 120.36 | -1.43 | -1.2% | 121.79 | 121.79 | 120.00 | 25,809 | |
| 121.79 | +1.80 | +1.5% | 119.08 | 122.00 | 117.02 | 47,344 | |
| 119.99 | +0.52 | +0.4% | 119.11 | 120.00 | 118.50 | 26,987 | |
| 119.47 | +2.47 | +2.1% | 117.19 | 119.51 | 116.01 | 39,947 | |
| 117.00 | -1.13 | -1.0% | 118.10 | 119.29 | 116.50 | 65,575 | |
| 118.13 | -0.20 | -0.2% | 118.38 | 119.68 | 116.94 | 25,311 | |
| 118.33 | -1.67 | -1.4% | 120.00 | 121.00 | 118.32 | 47,262 | |
| 120.00 | +1.60 | +1.4% | 119.32 | 120.93 | 117.51 | 74,320 | |
| 118.40 | +1.87 | +1.6% | 117.15 | 120.00 | 115.64 | 62,776 | |
| 116.53 | +0.23 | +0.2% | 116.71 | 118.32 | 114.27 | 47,698 | |
| 116.30 | +1.31 | +1.1% | 115.78 | 116.63 | 114.62 | 39,321 | |
| 114.99 | +2.59 | +2.3% | 113.51 | 115.99 | 113.00 | 55,481 | |
| 112.40 | +0.09 | +0.1% | 112.50 | 113.60 | 112.24 | 32,063 | |
| 112.31 | -3.02 | -2.6% | 113.99 | 118.88 | 112.20 | 46,799 | |
| 115.33 | +2.33 | +2.1% | 113.07 | 115.34 | 112.77 | 30,473 | |
| 113.00 | -0.43 | -0.4% | 113.43 | 114.00 | 112.68 | 36,038 | |
| 113.43 | -1.11 | -1.0% | 114.99 | 114.99 | 112.81 | 41,197 | |
| 114.54 | +0.94 | +0.8% | 113.60 | 114.88 | 113.00 | 48,472 | |
| 113.60 | +0.49 | +0.4% | 113.99 | 114.24 | 112.61 | 37,381 | |
| 113.11 | +0.30 | +0.3% | 112.85 | 114.00 | 112.55 | 67,026 | |
| 112.81 | -0.20 | -0.2% | 113.01 | 114.37 | 112.04 | 46,865 | |
| 113.01 | -1.14 | -1.0% | 114.84 | 114.84 | 112.81 | 32,749 | |
| 114.15 | +0.65 | +0.6% | 114.69 | 115.35 | 113.50 | 24,742 | |
| 113.50 | -0.51 | -0.4% | 114.17 | 115.49 | 113.25 | 39,949 | |
| 114.01 | -2.34 | -2.0% | 113.98 | 116.50 | 113.25 | 44,969 | |
| 116.35 | +4.10 | +3.7% | 112.93 | 116.70 | 111.75 | 41,218 | |
| 112.25 | -0.56 | -0.5% | 112.66 | 113.54 | 112.00 | 24,440 | |
| 112.81 | -0.51 | -0.5% | 114.45 | 114.64 | 111.98 | 54,155 | |
| 113.32 | -0.43 | -0.4% | 114.02 | 114.36 | 112.50 | 37,048 | |
| 113.75 | -0.86 | -0.8% | 115.65 | 115.65 | 113.00 | 39,695 | |
| 114.61 | -0.24 | -0.2% | 115.89 | 116.75 | 114.56 | 46,570 | |
| 114.85 | -2.69 | -2.3% | 115.87 | 116.82 | 114.09 | 48,552 | |
| 117.54 | +1.84 | +1.6% | 115.26 | 118.00 | 113.61 | 56,740 | |
| 115.70 | +4.19 | +3.8% | 111.40 | 115.70 | 111.40 | 83,214 | |
| 111.51 | -3.18 | -2.8% | 112.50 | 112.99 | 111.00 | 39,750 | |
| 114.69 | +3.83 | +3.5% | 111.10 | 114.90 | 111.10 | 32,442 | |
| 110.86 | -1.33 | -1.2% | 113.50 | 113.55 | 110.01 | 74,645 | |
| 112.19 | -0.21 | -0.2% | 113.00 | 114.00 | 110.72 | 47,568 | |
| 112.40 | -1.12 | -1.0% | 113.50 | 113.89 | 112.14 | 31,961 | |
| 113.52 | -0.13 | -0.1% | 113.00 | 113.90 | 111.42 | 49,179 | |
| 113.65 | +0.90 | +0.8% | 112.75 | 114.00 | 112.26 | 31,445 | |
| 112.75 | +2.65 | +2.4% | 111.00 | 115.00 | 110.16 | 43,351 | |
| 110.10 | -2.39 | -2.1% | 112.18 | 112.45 | 110.06 | 61,746 | |
| 112.49 | +2.94 | +2.7% | 109.55 | 112.49 | 108.08 | 101,565 | |
| 109.55 | -1.40 | -1.3% | 110.95 | 111.44 | 109.30 | 40,326 | |
| 110.95 | -1.38 | -1.2% | 112.33 | 112.99 | 110.50 | 45,347 | |
| 112.33 | -0.58 | -0.5% | 113.01 | 113.47 | 111.83 | 52,435 | |
| 112.91 | -2.34 | -2.0% | 115.83 | 115.83 | 112.00 | 49,761 | |
| 115.25 | -0.61 | -0.5% | 115.86 | 116.33 | 115.25 | 26,767 | |
| 115.86 | -0.24 | -0.2% | 116.10 | 116.15 | 115.32 | 24,999 | |
| 116.10 | -0.20 | -0.2% | 116.30 | 116.56 | 115.51 | 29,882 | |
| 116.30 | +1.88 | +1.6% | 115.24 | 116.59 | 114.43 | 33,654 | |
| 114.42 | -0.33 | -0.3% | 115.10 | 115.49 | 114.00 | 38,161 | |
| 114.75 | -0.25 | -0.2% | 115.81 | 116.68 | 114.51 | 42,497 | |
| 115.00 | -0.26 | -0.2% | 116.04 | 116.48 | 115.00 | 41,513 | |
| 115.26 | -2.64 | -2.2% | 117.60 | 118.00 | 115.20 | 30,710 | |
| 117.90 | +1.32 | +1.1% | 117.17 | 118.50 | 117.17 | 16,126 | |
| 116.58 | -0.20 | -0.2% | 117.33 | 117.45 | 116.50 | 31,426 | |
| 116.78 | -1.82 | -1.5% | 118.60 | 118.60 | 116.62 | 66,194 | |
| 118.60 | -0.40 | -0.3% | 119.31 | 119.65 | 118.22 | 33,457 | |
| 119.00 | -0.95 | -0.8% | 120.48 | 121.03 | 118.92 | 47,506 | |
| 119.95 | -0.25 | -0.2% | 120.01 | 120.54 | 119.73 | 35,189 | |
| 120.20 | -0.65 | -0.5% | 120.93 | 121.25 | 120.00 | 20,518 |
- Ticker
- B3:KDIF11
- Asset type
- Fund
- Exchange
- B3
- Currency
- BRL
What changed lately
Latest deck · July 2026
Kinea Investimentos — Investor Presentation (July 2026)
Investor deck · 72 slides
Decks
Kinea Investimentos — Investor Presentation (July 2026)
Investor deck · 72 slides · July 2026
Kinea Investimentos — Investor Presentation (February 2026)
Investor deck · 6 slides · February 2026
Kinea Infra Fundo Investimento Cotas Fundos Investimento Direitos Creditorios Infraestrutura on 6ix
- What it is
- Closed-end fund
- Decks
- 2 decks · latest July 2026
Log in to ask 6ix AI your own questions about Kinea Infra Fundo Investimento Cotas Fundos Investimento Direitos Creditorios Infraestrutura.