Stock listing
B3:KNIP11 Kinea Indices Precos Fundo de Investimento Imobiliario- FII Cotas Mutual Fund
Follow Kinea Indices Precos Fundo de Investimento Imobiliario- FII Cotas into a list and get an email when it puts out news.
Share price · BMFBOVESPA:KNIP11
93.20 BRL -0.69 (-0.7%)
Close on Oct 23, 2026
- Day range
- 93.06 – 94.00 BRLOct 23, 2026
- Volume
- 165,942 sharesOct 23, 2026
Daily closes
Last 3 months, Jul 23, 2026 – Oct 23, 2026 · BMFBOVESPA:KNIP11 · BRL, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 93.20 | -0.69 | -0.7% | 93.93 | 94.00 | 93.06 | 165,942 | |
| 93.89 | +0.96 | +1.0% | 92.93 | 93.89 | 92.88 | 108,736 | |
| 92.93 | -0.53 | -0.6% | 93.20 | 93.55 | 92.84 | 156,564 | |
| 93.46 | -0.04 | 0.0% | 93.50 | 93.87 | 93.34 | 138,407 | |
| 93.50 | +0.99 | +1.1% | 92.82 | 93.53 | 92.66 | 118,778 | |
| 92.51 | -0.84 | -0.9% | 93.52 | 94.25 | 92.38 | 130,319 | |
| 93.35 | -0.69 | -0.7% | 94.04 | 94.07 | 93.27 | 123,736 | |
| 94.04 | +0.54 | +0.6% | 93.50 | 94.36 | 93.00 | 111,650 | |
| 93.50 | -1.04 | -1.1% | 94.40 | 94.40 | 93.12 | 103,919 | |
| 94.54 | +1.26 | +1.4% | 93.28 | 94.54 | 93.06 | 109,217 | |
| 93.28 | +0.18 | +0.2% | 93.08 | 93.62 | 92.36 | 150,124 | |
| 93.10 | +0.82 | +0.9% | 92.27 | 93.47 | 92.00 | 238,286 | |
| 92.28 | +1.38 | +1.5% | 90.51 | 92.56 | 90.29 | 115,736 | |
| 90.90 | +2.16 | +2.4% | 89.30 | 92.03 | 89.29 | 197,723 | |
| 88.74 | -0.22 | -0.2% | 88.48 | 89.47 | 88.48 | 123,550 | |
| 88.96 | -0.24 | -0.3% | 88.90 | 89.37 | 87.85 | 130,159 | |
| 89.20 | -0.39 | -0.4% | 89.59 | 89.76 | 89.20 | 70,469 | |
| 89.59 | +0.94 | +1.1% | 88.80 | 89.59 | 88.67 | 72,787 | |
| 88.65 | -0.50 | -0.6% | 89.17 | 89.58 | 88.55 | 118,604 | |
| 89.15 | -0.52 | -0.6% | 89.49 | 89.74 | 89.07 | 125,261 | |
| 89.67 | +0.55 | +0.6% | 89.12 | 89.94 | 89.10 | 106,292 | |
| 89.12 | -0.66 | -0.7% | 89.78 | 89.99 | 89.12 | 112,327 | |
| 89.78 | -0.80 | -0.9% | 90.20 | 90.59 | 89.32 | 99,067 | |
| 90.58 | +0.78 | +0.9% | 89.30 | 90.69 | 88.88 | 154,681 | |
| 89.80 | +0.60 | +0.7% | 89.55 | 89.80 | 88.20 | 150,968 | |
| 89.20 | +0.30 | +0.3% | 88.99 | 89.51 | 88.62 | 112,232 | |
| 88.90 | -0.96 | -1.1% | 89.85 | 89.85 | 88.55 | 123,535 | |
| 89.86 | +1.26 | +1.4% | 88.75 | 90.38 | 88.47 | 141,062 | |
| 88.60 | -0.40 | -0.4% | 89.10 | 89.15 | 88.45 | 123,455 | |
| 89.00 | -0.25 | -0.3% | 89.91 | 89.91 | 88.91 | 65,050 | |
| 89.25 | -0.07 | -0.1% | 89.25 | 89.65 | 89.15 | 74,533 | |
| 89.32 | -0.24 | -0.3% | 89.56 | 89.86 | 89.20 | 105,751 | |
| 89.56 | -0.03 | 0.0% | 89.62 | 89.98 | 89.51 | 78,963 | |
| 89.59 | -0.26 | -0.3% | 90.00 | 90.11 | 89.46 | 77,758 | |
| 89.85 | -0.66 | -0.7% | 89.99 | 90.42 | 89.77 | 87,747 | |
| 90.51 | +0.95 | +1.1% | 89.60 | 90.65 | 89.60 | 110,132 | |
| 89.56 | -1.73 | -1.9% | 90.15 | 90.26 | 89.01 | 142,205 | |
| 91.29 | -0.03 | 0.0% | 91.32 | 91.88 | 91.03 | 116,449 | |
| 91.32 | +0.72 | +0.8% | 90.60 | 91.32 | 90.20 | 61,976 | |
| 90.60 | +0.27 | +0.3% | 90.06 | 90.60 | 90.06 | 62,661 | |
| 90.33 | -0.02 | 0.0% | 89.90 | 90.64 | 89.81 | 70,852 | |
| 90.35 | +0.76 | +0.8% | 89.59 | 90.55 | 89.59 | 161,370 | |
| 89.59 | +0.29 | +0.3% | 89.30 | 90.00 | 89.30 | 69,017 | |
| 89.30 | +0.68 | +0.8% | 88.69 | 89.95 | 88.69 | 90,084 | |
| 88.62 | -1.32 | -1.5% | 89.73 | 89.89 | 88.62 | 62,516 | |
| 89.94 | +0.64 | +0.7% | 89.00 | 90.00 | 88.97 | 94,635 | |
| 89.30 | +1.13 | +1.3% | 88.25 | 89.37 | 88.21 | 100,963 | |
| 88.17 | -1.08 | -1.2% | 89.00 | 89.08 | 87.88 | 76,880 | |
| 89.25 | +1.20 | +1.4% | 88.20 | 89.25 | 88.20 | 118,246 | |
| 88.05 | -0.94 | -1.1% | 89.20 | 89.38 | 88.05 | 100,269 | |
| 88.99 | -0.41 | -0.5% | 89.00 | 89.64 | 88.99 | 124,748 | |
| 89.40 | -1.00 | -1.1% | 90.39 | 90.46 | 89.40 | 81,188 | |
| 90.40 | +0.03 | 0.0% | 90.37 | 90.50 | 89.62 | 84,798 | |
| 90.37 | +0.37 | +0.4% | 90.00 | 90.43 | 89.85 | 82,266 | |
| 90.00 | 0.00 | 0.0% | 90.01 | 90.46 | 89.32 | 76,189 | |
| 90.00 | -0.48 | -0.5% | 90.61 | 90.61 | 90.00 | 42,123 | |
| 90.48 | +0.77 | +0.9% | 90.00 | 90.68 | 89.98 | 156,664 | |
| 89.71 | -1.88 | -2.1% | 90.48 | 90.48 | 89.71 | 138,597 | |
| 91.59 | +0.78 | +0.9% | 90.81 | 91.70 | 90.80 | 84,007 | |
| 90.81 | -0.32 | -0.4% | 91.13 | 91.18 | 90.47 | 90,314 | |
| 91.13 | +0.53 | +0.6% | 90.60 | 91.40 | 90.40 | 119,142 | |
| 90.60 | +0.30 | +0.3% | 90.53 | 91.30 | 90.13 | 113,169 | |
| 90.30 | -0.24 | -0.3% | 90.57 | 90.77 | 90.15 | 73,898 | |
| 90.54 | -0.19 | -0.2% | 90.82 | 90.90 | 90.47 | 45,727 | |
| 90.73 | -0.88 | -1.0% | 91.62 | 91.69 | 90.62 | 105,208 |
- Ticker
- B3:KNIP11
- Asset type
- Fund
- Exchange
- B3
- Currency
- BRL
Kinea Indices Precos Fundo de Investimento Imobiliario- FII Cotas on 6ix
- What it is
- Mutual fund
Log in to ask 6ix AI your own questions about Kinea Indices Precos Fundo de Investimento Imobiliario- FII Cotas.