Stock listing
B3:KNHF11 Kinea Hedge Fund Fundo de Investimento Imobiliario Ações
Follow Kinea Hedge Fund Fundo de Investimento Imobiliario into a list and get an email when it puts out news.
Share price · BMFBOVESPA:KNHF11
95.85 BRL -1.15 (-1.2%)
Close on Oct 22, 2026
- Day range
- 95.85 – 97.94 BRLOct 22, 2026
- Volume
- 46,811 sharesOct 22, 2026
Daily closes
Last 3 months, Jul 22, 2026 – Oct 22, 2026 · BMFBOVESPA:KNHF11 · BRL, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 95.85 | -1.15 | -1.2% | 97.94 | 97.94 | 95.85 | 46,811 | |
| 97.00 | -0.44 | -0.5% | 97.60 | 97.79 | 96.76 | 26,788 | |
| 97.44 | +0.14 | +0.1% | 97.30 | 98.04 | 96.85 | 33,333 | |
| 97.30 | +1.55 | +1.6% | 96.71 | 97.35 | 95.75 | 44,576 | |
| 95.75 | -0.85 | -0.9% | 96.00 | 96.65 | 94.51 | 57,209 | |
| 96.60 | +0.60 | +0.6% | 96.11 | 97.14 | 95.50 | 46,350 | |
| 96.00 | -0.22 | -0.2% | 97.07 | 97.07 | 95.47 | 57,119 | |
| 96.22 | -0.83 | -0.9% | 98.03 | 98.79 | 96.00 | 57,488 | |
| 97.05 | -0.20 | -0.2% | 97.99 | 99.56 | 96.53 | 108,782 | |
| 97.25 | +0.27 | +0.3% | 97.02 | 98.73 | 96.53 | 135,080 | |
| 96.98 | +0.95 | +1.0% | 96.50 | 97.26 | 96.03 | 56,268 | |
| 96.03 | +1.22 | +1.3% | 95.00 | 96.48 | 94.81 | 45,176 | |
| 94.81 | +0.21 | +0.2% | 95.22 | 97.63 | 94.50 | 60,007 | |
| 94.60 | +1.84 | +2.0% | 92.78 | 95.13 | 91.84 | 150,905 | |
| 92.76 | +0.39 | +0.4% | 92.05 | 93.07 | 91.80 | 127,173 | |
| 92.37 | +0.57 | +0.6% | 91.93 | 92.72 | 91.80 | 28,125 | |
| 91.80 | +0.27 | +0.3% | 91.98 | 92.00 | 91.50 | 28,266 | |
| 91.53 | -0.33 | -0.4% | 91.96 | 92.37 | 91.40 | 43,052 | |
| 91.86 | +0.57 | +0.6% | 91.29 | 91.98 | 91.00 | 35,663 | |
| 91.29 | -0.08 | -0.1% | 91.37 | 91.70 | 90.91 | 28,936 | |
| 91.37 | -0.33 | -0.4% | 91.70 | 91.70 | 90.75 | 40,648 | |
| 91.70 | -0.20 | -0.2% | 91.99 | 92.40 | 91.56 | 56,840 | |
| 91.90 | -0.09 | -0.1% | 91.99 | 92.67 | 91.49 | 54,672 | |
| 91.99 | -0.61 | -0.7% | 92.62 | 93.04 | 91.80 | 36,246 | |
| 92.60 | -0.57 | -0.6% | 93.26 | 93.63 | 92.25 | 36,846 | |
| 93.17 | +0.32 | +0.3% | 92.85 | 93.40 | 92.20 | 40,699 | |
| 92.85 | +0.22 | +0.2% | 92.63 | 93.32 | 92.14 | 54,055 | |
| 92.63 | -0.21 | -0.2% | 92.87 | 92.93 | 92.14 | 30,231 | |
| 92.84 | +1.38 | +1.5% | 91.60 | 92.99 | 91.60 | 37,311 | |
| 91.46 | -0.17 | -0.2% | 91.63 | 92.33 | 91.39 | 37,259 | |
| 91.63 | -0.62 | -0.7% | 92.22 | 92.38 | 91.08 | 50,392 | |
| 92.25 | -0.41 | -0.4% | 92.66 | 93.08 | 91.94 | 44,293 | |
| 92.66 | +0.66 | +0.7% | 92.00 | 92.79 | 91.71 | 30,977 | |
| 92.00 | +0.90 | +1.0% | 91.25 | 92.00 | 91.20 | 24,482 | |
| 91.10 | +0.60 | +0.7% | 90.50 | 91.24 | 89.73 | 97,707 | |
| 90.50 | -1.92 | -2.1% | 90.51 | 92.00 | 89.99 | 115,386 | |
| 92.42 | +0.32 | +0.3% | 92.39 | 92.96 | 92.14 | 40,331 | |
| 92.10 | +0.85 | +0.9% | 91.25 | 92.12 | 90.89 | 32,606 | |
| 91.25 | +1.49 | +1.7% | 89.91 | 91.31 | 89.52 | 71,709 | |
| 89.76 | +0.27 | +0.3% | 89.86 | 90.48 | 89.50 | 48,143 | |
| 89.49 | +0.04 | 0.0% | 89.79 | 90.13 | 89.35 | 136,944 | |
| 89.45 | -0.64 | -0.7% | 90.13 | 90.79 | 89.40 | 140,355 | |
| 90.09 | +0.77 | +0.9% | 89.32 | 90.27 | 88.87 | 40,536 | |
| 89.32 | -0.13 | -0.1% | 89.64 | 89.69 | 88.96 | 56,406 | |
| 89.45 | +0.40 | +0.4% | 89.15 | 90.12 | 88.82 | 60,699 | |
| 89.05 | -0.25 | -0.3% | 89.30 | 89.67 | 88.02 | 58,954 | |
| 89.30 | -0.01 | 0.0% | 89.60 | 90.75 | 87.51 | 62,826 | |
| 89.31 | -0.19 | -0.2% | 89.60 | 90.40 | 88.72 | 57,091 | |
| 89.50 | -1.15 | -1.3% | 90.65 | 90.80 | 89.30 | 91,333 | |
| 90.65 | -0.11 | -0.1% | 90.81 | 91.07 | 90.39 | 26,087 | |
| 90.76 | -0.34 | -0.4% | 91.21 | 91.23 | 90.51 | 24,945 | |
| 91.10 | -0.36 | -0.4% | 91.45 | 91.46 | 90.97 | 34,306 | |
| 91.46 | +0.46 | +0.5% | 91.77 | 91.77 | 90.96 | 34,029 | |
| 91.00 | -1.50 | -1.6% | 92.99 | 92.99 | 90.78 | 44,244 | |
| 92.50 | -0.05 | -0.1% | 93.03 | 93.51 | 92.30 | 21,826 | |
| 92.55 | -0.95 | -1.0% | 92.86 | 93.66 | 91.99 | 132,493 | |
| 93.50 | -2.50 | -2.6% | 95.42 | 95.42 | 93.33 | 49,790 | |
| 96.00 | +0.27 | +0.3% | 96.16 | 96.16 | 95.24 | 20,220 | |
| 95.73 | +0.51 | +0.5% | 95.22 | 96.11 | 94.90 | 26,542 | |
| 95.22 | -0.44 | -0.5% | 96.00 | 96.00 | 94.56 | 50,224 | |
| 95.66 | 0.00 | 0.0% | 96.16 | 96.20 | 95.66 | 27,097 | |
| 95.66 | +0.46 | +0.5% | 95.20 | 96.18 | 95.10 | 34,032 | |
| 95.20 | +0.20 | +0.2% | 95.33 | 95.36 | 94.65 | 23,246 | |
| 95.00 | -0.10 | -0.1% | 95.18 | 95.33 | 94.82 | 18,884 | |
| 95.10 | -0.40 | -0.4% | 95.20 | 95.50 | 94.94 | 19,115 |
- Ticker
- B3:KNHF11
- Asset type
- Fund
- Exchange
- B3
- Currency
- BRL
Kinea Hedge Fund Fundo de Investimento Imobiliario on 6ix
- What it is
- Closed-end fund
Log in to ask 6ix AI your own questions about Kinea Hedge Fund Fundo de Investimento Imobiliario.