Stock listing
B3:KNCA11 Kinea Credito Agro Fiagro Imobiliario Ações
Follow Kinea Credito Agro Fiagro Imobiliario into a list and get an email when it puts out news.
Share price · BMFBOVESPA:KNCA11
91.07 BRL -0.23 (-0.3%)
Close on Oct 21, 2026
- Day range
- 90.35 – 91.97 BRLOct 21, 2026
- Volume
- 39,249 sharesOct 21, 2026
Daily closes
Last 3 months, Jul 21, 2026 – Oct 21, 2026 · BMFBOVESPA:KNCA11 · BRL, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 91.07 | -0.23 | -0.3% | 91.50 | 91.97 | 90.35 | 39,249 | |
| 91.30 | +0.51 | +0.6% | 91.50 | 91.95 | 90.19 | 30,816 | |
| 90.79 | +0.24 | +0.3% | 90.55 | 91.47 | 90.55 | 29,769 | |
| 90.55 | -0.59 | -0.6% | 91.14 | 91.88 | 90.55 | 32,307 | |
| 91.14 | +0.04 | 0.0% | 91.10 | 91.75 | 90.99 | 28,455 | |
| 91.10 | +0.41 | +0.5% | 91.15 | 91.88 | 90.50 | 28,001 | |
| 90.69 | -0.46 | -0.5% | 91.15 | 91.50 | 90.00 | 42,607 | |
| 91.15 | +1.15 | +1.3% | 90.49 | 91.97 | 90.14 | 62,530 | |
| 90.00 | +0.61 | +0.7% | 90.28 | 90.49 | 87.16 | 51,850 | |
| 89.39 | -0.10 | -0.1% | 89.49 | 90.86 | 88.84 | 69,249 | |
| 89.49 | +2.20 | +2.5% | 87.30 | 90.26 | 87.25 | 51,709 | |
| 87.29 | +1.62 | +1.9% | 85.67 | 87.63 | 85.67 | 67,034 | |
| 85.67 | +0.55 | +0.6% | 85.50 | 85.78 | 84.96 | 26,873 | |
| 85.12 | -0.85 | -1.0% | 85.05 | 85.87 | 84.16 | 41,163 | |
| 85.97 | +0.67 | +0.8% | 85.66 | 86.16 | 85.16 | 43,749 | |
| 85.30 | -0.70 | -0.8% | 86.00 | 86.50 | 84.80 | 61,622 | |
| 86.00 | -0.41 | -0.5% | 86.41 | 86.98 | 85.80 | 42,797 | |
| 86.41 | +0.17 | +0.2% | 86.50 | 86.79 | 86.24 | 30,203 | |
| 86.24 | +0.08 | +0.1% | 86.17 | 86.49 | 86.00 | 21,950 | |
| 86.16 | +0.16 | +0.2% | 86.10 | 86.68 | 86.00 | 26,702 | |
| 86.00 | -1.00 | -1.1% | 87.00 | 87.14 | 86.00 | 36,574 | |
| 87.00 | +0.26 | +0.3% | 86.74 | 87.49 | 86.40 | 27,325 | |
| 86.74 | -0.75 | -0.9% | 87.50 | 87.85 | 86.63 | 36,941 | |
| 87.49 | -0.50 | -0.6% | 88.25 | 88.25 | 87.44 | 24,647 | |
| 87.99 | -0.20 | -0.2% | 87.95 | 88.87 | 87.50 | 28,552 | |
| 88.19 | +1.17 | +1.3% | 87.02 | 88.51 | 86.91 | 34,338 | |
| 87.02 | -0.11 | -0.1% | 87.15 | 87.53 | 86.47 | 27,638 | |
| 87.13 | +0.44 | +0.5% | 87.00 | 87.46 | 86.20 | 33,884 | |
| 86.69 | +1.04 | +1.2% | 85.80 | 87.08 | 85.80 | 53,688 | |
| 85.65 | +0.15 | +0.2% | 85.68 | 86.34 | 85.32 | 37,128 | |
| 85.50 | +0.43 | +0.5% | 85.59 | 86.46 | 85.18 | 46,515 | |
| 85.07 | +0.77 | +0.9% | 84.69 | 85.07 | 84.05 | 29,784 | |
| 84.30 | -0.06 | -0.1% | 84.33 | 84.73 | 84.03 | 34,128 | |
| 84.36 | -0.97 | -1.1% | 85.33 | 85.69 | 84.31 | 35,891 | |
| 85.33 | -3.25 | -3.7% | 86.50 | 86.50 | 84.86 | 85,040 | |
| 88.58 | -0.92 | -1.0% | 89.50 | 89.86 | 87.60 | 59,646 | |
| 89.50 | +1.05 | +1.2% | 88.76 | 89.89 | 88.53 | 40,110 | |
| 88.45 | +0.22 | +0.2% | 88.30 | 88.67 | 88.01 | 17,737 | |
| 88.23 | +0.23 | +0.3% | 88.00 | 88.33 | 87.40 | 29,561 | |
| 88.00 | -0.22 | -0.2% | 88.18 | 88.80 | 87.76 | 27,067 | |
| 88.22 | +1.22 | +1.4% | 87.00 | 88.44 | 87.00 | 39,251 | |
| 87.00 | +0.27 | +0.3% | 86.73 | 87.60 | 86.15 | 41,451 | |
| 86.73 | -1.22 | -1.4% | 87.95 | 88.15 | 86.51 | 22,003 | |
| 87.95 | +0.55 | +0.6% | 87.40 | 88.25 | 87.19 | 26,151 | |
| 87.40 | -0.10 | -0.1% | 87.50 | 88.15 | 87.00 | 28,091 | |
| 87.50 | +0.60 | +0.7% | 86.90 | 87.50 | 86.20 | 24,526 | |
| 86.90 | +0.22 | +0.3% | 86.54 | 87.07 | 86.54 | 25,061 | |
| 86.68 | -1.07 | -1.2% | 87.97 | 88.00 | 86.65 | 33,517 | |
| 87.75 | -0.60 | -0.7% | 88.15 | 88.34 | 87.74 | 25,454 | |
| 88.35 | -0.57 | -0.6% | 89.02 | 89.18 | 88.27 | 25,390 | |
| 88.92 | -0.58 | -0.6% | 89.50 | 89.50 | 88.90 | 23,847 | |
| 89.50 | +0.40 | +0.4% | 89.10 | 90.01 | 89.10 | 34,351 | |
| 89.10 | +0.02 | 0.0% | 89.35 | 89.44 | 89.00 | 17,864 | |
| 89.08 | +0.20 | +0.2% | 89.00 | 89.45 | 88.91 | 23,080 | |
| 88.88 | -0.02 | 0.0% | 88.89 | 89.00 | 88.44 | 28,618 | |
| 88.90 | -1.34 | -1.5% | 89.66 | 89.96 | 88.90 | 35,970 | |
| 90.24 | -0.63 | -0.7% | 90.87 | 91.25 | 90.24 | 25,081 | |
| 90.87 | +1.18 | +1.3% | 89.10 | 91.28 | 89.10 | 77,580 | |
| 89.69 | -0.01 | 0.0% | 89.70 | 89.82 | 89.50 | 18,765 | |
| 89.70 | -0.32 | -0.4% | 90.18 | 90.18 | 89.65 | 24,944 | |
| 90.02 | +0.11 | +0.1% | 90.11 | 90.18 | 89.10 | 41,115 | |
| 89.91 | -0.09 | -0.1% | 90.06 | 90.27 | 89.00 | 37,539 | |
| 90.00 | -0.73 | -0.8% | 90.53 | 90.53 | 89.55 | 27,822 | |
| 90.73 | -0.09 | -0.1% | 91.22 | 91.22 | 90.37 | 19,554 | |
| 90.82 | -0.30 | -0.3% | 91.50 | 91.66 | 90.49 | 25,582 |
- Ticker
- B3:KNCA11
- Asset type
- Fund
- Exchange
- B3
- Currency
- BRL
Kinea Credito Agro Fiagro Imobiliario on 6ix
- What it is
- Closed-end fund
Log in to ask 6ix AI your own questions about Kinea Credito Agro Fiagro Imobiliario.