Stock listing
B3:KNDI11 Kinea Estrategia Infra CDI Fundo de Investimento em Participacoes em Infraestrutura Responsabilidade Limitada Mutual Fund
Follow Kinea Estrategia Infra CDI Fundo de Investimento em Participacoes em Infraestrutura Responsabilidade Limitada into a list and get an email when it puts out news.
Share price · BMFBOVESPA:KNDI11
93.45 BRL +1.05 (+1.1%)
Close on Oct 23, 2026
- Day range
- 92.22 – 94.43 BRLOct 23, 2026
- Volume
- 13,174 sharesOct 23, 2026
Daily closes
Last 3 months, Jul 23, 2026 – Oct 23, 2026 · BMFBOVESPA:KNDI11 · BRL, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 93.45 | +1.05 | +1.1% | 92.22 | 94.43 | 92.22 | 13,174 | |
| 92.40 | -0.99 | -1.1% | 93.39 | 93.92 | 92.15 | 15,486 | |
| 93.39 | -0.71 | -0.8% | 94.10 | 94.65 | 92.81 | 16,938 | |
| 94.10 | -0.40 | -0.4% | 94.89 | 94.89 | 93.95 | 8,772 | |
| 94.50 | -0.25 | -0.3% | 94.75 | 95.15 | 93.86 | 13,510 | |
| 94.75 | +1.41 | +1.5% | 93.35 | 94.75 | 92.61 | 15,720 | |
| 93.34 | +0.02 | 0.0% | 93.32 | 93.70 | 92.99 | 11,634 | |
| 93.32 | +0.42 | +0.5% | 92.90 | 93.33 | 92.05 | 13,266 | |
| 92.90 | +0.70 | +0.8% | 92.20 | 93.40 | 92.20 | 22,666 | |
| 92.20 | -1.29 | -1.4% | 93.46 | 93.46 | 92.02 | 23,173 | |
| 93.49 | +0.50 | +0.5% | 93.69 | 93.69 | 92.27 | 12,186 | |
| 92.99 | +1.09 | +1.2% | 92.49 | 93.68 | 91.76 | 17,839 | |
| 91.90 | -0.15 | -0.2% | 92.05 | 93.90 | 91.80 | 14,279 | |
| 92.05 | -0.15 | -0.2% | 92.20 | 93.99 | 91.70 | 16,121 | |
| 92.20 | -0.20 | -0.2% | 92.43 | 93.45 | 91.88 | 28,952 | |
| 92.40 | -2.07 | -2.2% | 93.80 | 95.25 | 92.05 | 14,395 | |
| 94.47 | -0.22 | -0.2% | 94.82 | 94.82 | 94.34 | 9,058 | |
| 94.69 | +0.18 | +0.2% | 94.50 | 95.18 | 94.50 | 15,600 | |
| 94.51 | -0.83 | -0.9% | 94.51 | 95.40 | 94.50 | 12,104 | |
| 95.34 | +1.25 | +1.3% | 94.05 | 95.36 | 93.73 | 6,850 | |
| 94.09 | -0.91 | -1.0% | 95.05 | 95.05 | 93.52 | 22,128 | |
| 95.00 | +1.60 | +1.7% | 93.51 | 95.00 | 93.40 | 14,455 | |
| 93.40 | -0.20 | -0.2% | 93.66 | 94.48 | 93.40 | 10,613 | |
| 93.60 | -0.50 | -0.5% | 94.05 | 94.64 | 93.60 | 9,772 | |
| 94.10 | -0.10 | -0.1% | 94.17 | 94.66 | 94.05 | 6,004 | |
| 94.20 | -0.46 | -0.5% | 94.25 | 94.66 | 94.19 | 6,849 | |
| 94.66 | +0.07 | +0.1% | 94.70 | 95.23 | 94.40 | 8,268 | |
| 94.59 | -0.66 | -0.7% | 95.25 | 95.25 | 94.31 | 22,470 | |
| 95.25 | +0.35 | +0.4% | 94.96 | 95.47 | 94.81 | 4,269 | |
| 94.90 | +0.20 | +0.2% | 95.30 | 95.30 | 94.65 | 12,595 | |
| 94.70 | 0.00 | 0.0% | 95.00 | 95.47 | 94.68 | 13,204 | |
| 94.70 | -1.30 | -1.4% | 95.99 | 96.73 | 94.56 | 23,141 | |
| 96.00 | -0.70 | -0.7% | 96.50 | 96.92 | 95.46 | 6,876 | |
| 96.70 | +0.95 | +1.0% | 95.41 | 96.84 | 95.01 | 15,610 | |
| 95.75 | -1.05 | -1.1% | 96.91 | 97.37 | 94.05 | 18,617 | |
| 96.80 | 0.00 | 0.0% | 96.80 | 97.35 | 96.78 | 10,704 | |
| 96.80 | -1.69 | -1.7% | 97.49 | 97.49 | 95.58 | 7,680 | |
| 98.49 | +1.59 | +1.6% | 96.54 | 98.52 | 96.54 | 8,447 | |
| 96.90 | +0.35 | +0.4% | 97.00 | 97.00 | 96.41 | 6,844 | |
| 96.55 | -0.45 | -0.5% | 96.99 | 98.25 | 96.38 | 8,292 | |
| 97.00 | -0.13 | -0.1% | 97.81 | 97.81 | 96.05 | 18,057 | |
| 97.13 | -0.86 | -0.9% | 98.25 | 98.25 | 96.00 | 33,683 | |
| 97.99 | +0.89 | +0.9% | 96.70 | 98.12 | 96.00 | 7,839 | |
| 97.10 | +1.80 | +1.9% | 94.90 | 97.28 | 94.90 | 16,297 | |
| 95.30 | -2.10 | -2.2% | 97.40 | 97.40 | 94.98 | 14,763 | |
| 97.40 | +2.36 | +2.5% | 97.48 | 97.48 | 94.55 | 14,240 | |
| 95.04 | +0.02 | 0.0% | 97.94 | 97.94 | 95.00 | 9,678 | |
| 95.02 | -2.85 | -2.9% | 97.86 | 98.50 | 95.02 | 20,982 | |
| 97.87 | +0.59 | +0.6% | 96.59 | 98.00 | 96.59 | 11,107 | |
| 97.28 | +1.20 | +1.2% | 97.75 | 97.75 | 96.50 | 16,011 | |
| 96.08 | -0.55 | -0.6% | 98.25 | 98.25 | 93.07 | 24,494 | |
| 96.63 | -2.79 | -2.8% | 99.28 | 99.34 | 95.07 | 16,903 | |
| 99.42 | -0.03 | 0.0% | 99.50 | 99.50 | 99.05 | 26,601 | |
| 99.45 | -0.53 | -0.5% | 99.63 | 99.90 | 99.11 | 13,293 | |
| 99.98 | +0.23 | +0.2% | 99.77 | 100.11 | 99.51 | 3,860 | |
| 99.75 | -0.23 | -0.2% | 99.90 | 100.24 | 99.66 | 3,572 | |
| 99.98 | -0.90 | -0.9% | 100.52 | 100.52 | 99.05 | 9,582 | |
| 100.88 | -0.18 | -0.2% | 102.99 | 102.99 | 99.62 | 9,756 | |
| 101.06 | +0.15 | +0.1% | 100.92 | 101.99 | 100.92 | 2,378 | |
| 100.91 | -0.28 | -0.3% | 101.60 | 101.60 | 100.87 | 12,713 | |
| 101.19 | +0.01 | 0.0% | 101.69 | 101.69 | 100.83 | 1,389 | |
| 101.18 | -0.02 | 0.0% | 101.70 | 101.99 | 100.82 | 12,904 | |
| 101.20 | -0.79 | -0.8% | 102.00 | 102.00 | 100.78 | 1,988 | |
| 101.99 | +0.74 | +0.7% | 101.30 | 101.99 | 100.57 | 21,839 | |
| 101.25 | +0.17 | +0.2% | 102.00 | 102.00 | 101.05 | 3,374 |
- Ticker
- B3:KNDI11
- Asset type
- Fund
- Exchange
- B3
- Currency
- BRL
Kinea Estrategia Infra CDI Fundo de Investimento em Participacoes em Infraestrutura Responsabilidade Limitada on 6ix
- What it is
- Mutual fund
Log in to ask 6ix AI your own questions about Kinea Estrategia Infra CDI Fundo de Investimento em Participacoes em Infraestrutura Responsabilidade Limitada.