Stock listing
B3:KFOF11 Kinea Fundo Fundos de Investimento Imobiliario -FII Mutual Fund
Follow Kinea Fundo Fundos de Investimento Imobiliario -FII into a list and get an email when it puts out news.
Share price · BMFBOVESPA:KFOF11
83.54 BRL +0.45 (+0.5%)
Close on Oct 23, 2026
- Day range
- 82.53 – 83.55 BRLOct 23, 2026
- Volume
- 15,636 sharesOct 23, 2026
Daily closes
Last 3 months, Jul 23, 2026 – Oct 23, 2026 · BMFBOVESPA:KFOF11 · BRL, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 83.54 | +0.45 | +0.5% | 82.65 | 83.55 | 82.53 | 15,636 | |
| 83.09 | +0.77 | +0.9% | 83.21 | 83.21 | 81.96 | 18,008 | |
| 82.32 | -0.38 | -0.5% | 82.76 | 83.90 | 81.83 | 20,196 | |
| 82.70 | +1.69 | +2.1% | 81.36 | 82.99 | 81.23 | 48,910 | |
| 81.01 | -0.82 | -1.0% | 81.22 | 82.37 | 80.48 | 15,005 | |
| 81.83 | -0.11 | -0.1% | 82.00 | 82.34 | 81.41 | 10,270 | |
| 81.94 | -0.06 | -0.1% | 82.00 | 82.55 | 80.90 | 16,621 | |
| 82.00 | -0.46 | -0.6% | 82.57 | 82.57 | 81.91 | 8,399 | |
| 82.46 | -0.33 | -0.4% | 82.24 | 82.79 | 82.24 | 16,142 | |
| 82.79 | +0.39 | +0.5% | 82.79 | 82.79 | 81.94 | 27,200 | |
| 82.40 | +0.03 | 0.0% | 82.37 | 83.37 | 81.84 | 15,374 | |
| 82.37 | -1.01 | -1.2% | 82.25 | 84.31 | 82.06 | 20,602 | |
| 83.38 | +3.90 | +4.9% | 79.51 | 83.89 | 79.51 | 17,823 | |
| 79.48 | +2.05 | +2.6% | 78.00 | 80.35 | 78.00 | 16,153 | |
| 77.43 | +0.30 | +0.4% | 77.85 | 77.85 | 76.91 | 8,875 | |
| 77.13 | -0.84 | -1.1% | 77.83 | 77.83 | 76.78 | 4,359 | |
| 77.97 | -0.28 | -0.4% | 77.65 | 78.58 | 77.56 | 13,593 | |
| 78.25 | +0.01 | 0.0% | 78.20 | 78.60 | 77.13 | 10,032 | |
| 78.24 | -0.84 | -1.1% | 79.08 | 79.10 | 77.68 | 5,582 | |
| 79.08 | +0.56 | +0.7% | 79.00 | 79.19 | 77.54 | 6,886 | |
| 78.52 | +0.82 | +1.1% | 77.72 | 79.96 | 76.54 | 22,273 | |
| 77.70 | +0.05 | +0.1% | 77.98 | 77.98 | 77.25 | 11,902 | |
| 77.65 | +0.14 | +0.2% | 77.95 | 77.96 | 77.16 | 11,506 | |
| 77.51 | +0.29 | +0.4% | 77.44 | 77.99 | 77.09 | 13,239 | |
| 77.22 | -0.33 | -0.4% | 77.55 | 77.99 | 77.07 | 6,866 | |
| 77.55 | -0.72 | -0.9% | 78.30 | 78.93 | 77.55 | 8,028 | |
| 78.27 | +0.70 | +0.9% | 77.93 | 78.39 | 77.19 | 8,526 | |
| 77.57 | +1.28 | +1.7% | 77.25 | 77.66 | 76.39 | 10,566 | |
| 76.29 | -0.73 | -0.9% | 77.02 | 77.24 | 76.10 | 11,917 | |
| 77.02 | -0.91 | -1.2% | 77.95 | 77.95 | 76.90 | 15,985 | |
| 77.93 | -0.02 | 0.0% | 77.94 | 77.94 | 77.22 | 5,692 | |
| 77.95 | +0.61 | +0.8% | 77.11 | 77.95 | 76.68 | 12,439 | |
| 77.34 | +0.69 | +0.9% | 76.83 | 77.90 | 76.83 | 20,430 | |
| 76.65 | -0.45 | -0.6% | 77.10 | 77.10 | 76.63 | 12,594 | |
| 77.10 | 0.00 | 0.0% | 77.10 | 77.72 | 76.60 | 11,593 | |
| 77.10 | -0.07 | -0.1% | 77.47 | 77.66 | 76.77 | 8,965 | |
| 77.17 | -0.36 | -0.5% | 76.75 | 77.23 | 75.47 | 12,035 | |
| 77.53 | +0.55 | +0.7% | 76.98 | 77.96 | 76.50 | 16,856 | |
| 76.98 | +1.11 | +1.5% | 75.87 | 77.07 | 75.84 | 10,096 | |
| 75.87 | +0.02 | 0.0% | 76.01 | 77.50 | 75.00 | 23,449 | |
| 75.85 | +0.30 | +0.4% | 76.08 | 76.49 | 75.70 | 9,350 | |
| 75.55 | +0.24 | +0.3% | 76.59 | 77.00 | 75.22 | 12,034 | |
| 75.31 | +0.46 | +0.6% | 75.29 | 76.75 | 74.85 | 11,393 | |
| 74.85 | +0.85 | +1.1% | 74.08 | 75.52 | 74.08 | 15,651 | |
| 74.00 | -1.86 | -2.5% | 75.00 | 75.73 | 74.00 | 18,763 | |
| 75.86 | +0.66 | +0.9% | 75.20 | 76.01 | 74.92 | 12,745 | |
| 75.20 | +1.00 | +1.3% | 74.20 | 75.45 | 74.00 | 14,615 | |
| 74.20 | -0.65 | -0.9% | 74.85 | 74.90 | 73.60 | 12,829 | |
| 74.85 | -0.66 | -0.9% | 75.50 | 76.65 | 74.44 | 16,535 | |
| 75.51 | +0.11 | +0.1% | 76.17 | 76.17 | 75.45 | 9,543 | |
| 75.40 | -0.25 | -0.3% | 75.68 | 76.32 | 75.11 | 9,469 | |
| 75.65 | -1.00 | -1.3% | 76.68 | 77.40 | 75.25 | 13,684 | |
| 76.65 | -0.81 | -1.0% | 77.49 | 77.75 | 76.65 | 12,582 | |
| 77.46 | +0.30 | +0.4% | 77.79 | 77.79 | 77.09 | 7,827 | |
| 77.16 | -0.44 | -0.6% | 78.00 | 78.00 | 77.02 | 8,444 | |
| 77.60 | +0.50 | +0.6% | 77.30 | 77.69 | 77.01 | 8,989 | |
| 77.10 | -0.55 | -0.7% | 77.65 | 77.65 | 77.10 | 7,762 | |
| 77.65 | -1.16 | -1.5% | 78.77 | 78.77 | 77.09 | 12,762 | |
| 78.81 | -0.34 | -0.4% | 79.17 | 79.17 | 78.20 | 9,083 | |
| 79.15 | +0.60 | +0.8% | 78.62 | 79.15 | 78.41 | 6,894 | |
| 78.55 | -0.38 | -0.5% | 78.93 | 78.93 | 78.20 | 7,340 | |
| 78.93 | +0.89 | +1.1% | 78.05 | 79.29 | 78.05 | 10,563 | |
| 78.04 | -0.06 | -0.1% | 78.10 | 78.76 | 77.51 | 11,560 | |
| 78.10 | -0.05 | -0.1% | 78.40 | 78.40 | 77.82 | 8,819 | |
| 78.15 | -0.63 | -0.8% | 78.28 | 78.65 | 78.10 | 4,953 |
- Ticker
- B3:KFOF11
- Asset type
- Fund
- Exchange
- B3
- Currency
- BRL
Kinea Fundo Fundos de Investimento Imobiliario -FII on 6ix
- What it is
- Mutual fund
Log in to ask 6ix AI your own questions about Kinea Fundo Fundos de Investimento Imobiliario -FII.