Stock listing

B3:KNHY11 Kinea High Yield CRI Fundo De Investimento Imobiliario - FII Ações

Follow Kinea High Yield CRI Fundo De Investimento Imobiliario - FII into a list and get an email when it puts out news.

Share price · BMFBOVESPA:KNHY11

99.71 BRL -1.18 (-1.2%)

Close on Oct 23, 2026

Past 3 months +0.5% · daily closes, Jul 8, 2026 – Oct 23, 2026, adjusted for splits

Day range: 99.71 – 101.78 BRLOct 23, 2026
Volume: 65,568 sharesOct 23, 2026

Daily closes

Last 3 months, Jul 23, 2026 – Oct 23, 2026 · BMFBOVESPA:KNHY11 · BRL, adjusted for splits

Day	Close	Change	%	Open	High	Low	Volume
Fri, Oct 23	99.71	-1.18	-1.2%	100.86	101.78	99.71	65,568
Thu, Oct 22	100.89	+0.50	+0.5%	100.35	100.89	99.70	42,819
Wed, Oct 21	100.39	+0.39	+0.4%	100.00	100.88	99.50	36,270
Tue, Oct 20	100.00	-0.01	0.0%	99.95	100.73	99.64	65,233
Mon, Oct 19	100.01	+0.89	+0.9%	99.50	100.24	99.06	30,376
Fri, Oct 16	99.12	+0.41	+0.4%	99.38	99.80	98.99	51,378
Thu, Oct 15	98.71	+0.66	+0.7%	98.05	99.85	97.64	109,783
Wed, Oct 14	98.05	-0.18	-0.2%	98.50	98.54	97.18	60,951
Tue, Oct 13	98.23	-0.24	-0.2%	99.00	99.00	97.55	56,449
Fri, Oct 9	98.47	+1.49	+1.5%	97.71	98.62	97.41	86,839
Thu, Oct 8	96.98	-0.32	-0.3%	97.10	97.27	96.25	81,000
Wed, Oct 7	97.30	+0.95	+1.0%	95.75	97.59	95.75	58,291
Tue, Oct 6	96.35	+1.22	+1.3%	95.13	96.58	94.76	81,148
Mon, Oct 5	95.13	+1.77	+1.9%	93.95	95.70	93.67	82,305
Fri, Oct 2	93.36	-0.18	-0.2%	93.46	93.95	93.31	34,023
Thu, Oct 1	93.54	-1.21	-1.3%	93.35	93.99	93.15	53,334
Wed, Sep 30	94.75	+0.26	+0.3%	94.49	94.92	94.18	41,716
Tue, Sep 29	94.49	+0.09	+0.1%	94.67	94.67	94.00	84,306
Mon, Sep 28	94.40	+0.29	+0.3%	94.11	94.65	93.91	45,274
Fri, Sep 25	94.11	+0.41	+0.4%	94.15	94.65	93.70	36,266
Thu, Sep 24	93.70	-0.41	-0.4%	94.11	94.29	93.63	36,881
Wed, Sep 23	94.11	-0.12	-0.1%	94.23	94.83	94.00	54,094
Tue, Sep 22	94.23	-0.77	-0.8%	94.75	94.86	94.20	48,464
Mon, Sep 21	95.00	0.00	0.0%	94.70	95.50	94.28	53,569
Fri, Sep 18	95.00	+0.97	+1.0%	94.05	95.00	93.26	81,697
Thu, Sep 17	94.03	-0.19	-0.2%	94.22	95.00	94.02	36,546
Wed, Sep 16	94.22	+0.02	0.0%	94.10	94.34	93.71	29,171
Tue, Sep 15	94.20	-0.15	-0.2%	94.35	94.36	93.66	30,312
Mon, Sep 14	94.35	+0.22	+0.2%	94.15	94.47	93.58	43,290
Fri, Sep 11	94.13	-0.53	-0.6%	94.66	94.66	94.00	35,579
Thu, Sep 10	94.66	+0.16	+0.2%	94.57	94.66	94.18	29,469
Wed, Sep 9	94.50	-0.80	-0.8%	95.30	95.33	94.50	28,962
Tue, Sep 8	95.30	+0.05	+0.1%	95.66	95.90	95.00	38,730
Fri, Sep 4	95.25	+0.17	+0.2%	95.08	95.51	95.05	21,078
Thu, Sep 3	95.08	-0.42	-0.4%	95.50	95.67	95.01	21,805
Wed, Sep 2	95.50	+0.40	+0.4%	95.10	95.61	95.03	39,888
Tue, Sep 1	95.10	-1.98	-2.0%	96.00	96.00	95.10	46,858
Mon, Aug 31	97.08	+0.41	+0.4%	96.67	97.79	96.44	48,669
Fri, Aug 28	96.67	+0.45	+0.5%	96.00	96.95	95.93	32,152
Thu, Aug 27	96.22	+0.76	+0.8%	95.79	96.22	95.37	44,161
Wed, Aug 26	95.46	-0.60	-0.6%	95.99	96.19	95.45	27,515
Tue, Aug 25	96.06	+0.21	+0.2%	95.65	96.25	95.39	35,021
Mon, Aug 24	95.85	+0.73	+0.8%	95.15	95.96	95.15	31,792
Fri, Aug 21	95.12	+0.56	+0.6%	94.98	95.85	94.98	38,116
Thu, Aug 20	94.56	-1.25	-1.3%	96.29	96.66	93.00	308,014
Wed, Aug 19	95.81	+0.16	+0.2%	95.21	96.10	95.21	63,309
Tue, Aug 18	95.65	-0.08	-0.1%	95.95	96.34	94.97	40,628
Mon, Aug 17	95.73	-1.45	-1.5%	97.30	97.40	95.68	42,449
Fri, Aug 14	97.18	+0.21	+0.2%	97.40	97.40	95.59	64,754
Thu, Aug 13	96.97	-1.00	-1.0%	97.99	98.11	96.60	45,901
Wed, Aug 12	97.97	+0.29	+0.3%	97.58	98.22	97.56	41,975
Tue, Aug 11	97.68	-0.67	-0.7%	98.17	98.86	97.25	45,346
Mon, Aug 10	98.35	+0.54	+0.6%	97.85	99.67	97.67	184,870
Fri, Aug 7	97.81	-0.55	-0.6%	98.62	98.62	96.82	87,439
Thu, Aug 6	98.36	-0.73	-0.7%	99.16	99.25	98.15	30,948
Wed, Aug 5	99.09	+0.09	+0.1%	99.00	99.17	98.92	25,288
Tue, Aug 4	99.00	+0.08	+0.1%	98.92	99.46	98.92	17,987
Mon, Aug 3	98.92	-1.10	-1.1%	98.80	99.46	98.76	39,810
Fri, Jul 31	100.02	+0.09	+0.1%	99.93	100.70	99.93	22,846
Thu, Jul 30	99.93	+0.16	+0.2%	99.77	100.00	99.62	21,745
Wed, Jul 29	99.77	-0.17	-0.2%	99.94	100.08	99.65	28,104
Tue, Jul 28	99.94	+0.42	+0.4%	99.52	100.04	99.52	41,336
Mon, Jul 27	99.52	-0.12	-0.1%	99.85	99.85	99.52	31,129
Fri, Jul 24	99.64	-0.16	-0.2%	99.95	100.14	99.52	34,407
Thu, Jul 23	99.80	-0.08	-0.1%	99.98	100.32	99.60	27,108

Ticker: B3:KNHY11
Asset type: Fund
Sector: Financials
Industry: Investment companies & funds
Exchange: B3
Currency: BRL

Kinea High Yield CRI Fundo De Investimento Imobiliario - FII on 6ix

What it is: Closed-end fund
Sector: Financials
Industry: Investment companies & funds