Stock listing

B3:KNRI11 Kinea Renda Imobiliaria Fundo de Investimento Imobiliario - FII Cotas Ações

Follow Kinea Renda Imobiliaria Fundo de Investimento Imobiliario - FII Cotas into a list and get an email when it puts out news.

Share price · BMFBOVESPA:KNRI11

162.30 BRL -0.40 (-0.2%)

Close on Oct 23, 2026

Past 3 months +4.8% · daily closes, Jul 8, 2026 – Oct 23, 2026, adjusted for splits

Day range: 161.60 – 163.25 BRLOct 23, 2026
Volume: 38,980 sharesOct 23, 2026
Market cap: 2.16B BRLAt the close on Oct 23, 2026 · price × 13.30M shares outstanding

Daily closes

Last 3 months, Jul 23, 2026 – Oct 23, 2026 · BMFBOVESPA:KNRI11 · BRL, adjusted for splits

Day	Close	Change	%	Open	High	Low	Volume
Fri, Oct 23	162.30	-0.40	-0.2%	163.00	163.25	161.60	38,980
Thu, Oct 22	162.70	0.00	0.0%	163.10	163.26	161.56	65,300
Wed, Oct 21	162.70	-1.31	-0.8%	163.99	164.60	162.50	35,960
Tue, Oct 20	164.01	+0.31	+0.2%	164.14	165.00	163.21	30,380
Mon, Oct 19	163.70	+1.75	+1.1%	161.51	164.84	161.50	36,697
Fri, Oct 16	161.95	-1.07	-0.7%	164.16	164.16	161.50	33,314
Thu, Oct 15	163.02	-1.04	-0.6%	164.06	164.48	163.02	41,217
Wed, Oct 14	164.06	-0.14	-0.1%	164.30	164.44	163.04	32,933
Tue, Oct 13	164.20	-1.78	-1.1%	165.90	165.99	162.65	37,068
Fri, Oct 9	165.98	+2.73	+1.7%	164.42	165.98	163.72	50,797
Thu, Oct 8	163.25	-2.45	-1.5%	165.70	165.98	162.81	35,411
Wed, Oct 7	165.70	+0.63	+0.4%	164.08	166.31	163.74	43,858
Tue, Oct 6	165.07	+5.37	+3.4%	159.70	165.58	158.99	107,739
Mon, Oct 5	159.70	+1.79	+1.1%	159.06	164.45	158.34	84,214
Fri, Oct 2	157.91	+2.61	+1.7%	155.84	158.74	155.73	44,167
Thu, Oct 1	155.30	-1.71	-1.1%	156.77	156.77	152.21	91,260
Wed, Sep 30	157.01	+0.17	+0.1%	157.32	158.65	157.01	46,460
Tue, Sep 29	156.84	+0.35	+0.2%	157.29	157.29	155.76	26,262
Mon, Sep 28	156.49	+0.25	+0.2%	156.45	157.36	155.21	38,789
Fri, Sep 25	156.24	+1.29	+0.8%	155.34	156.49	154.51	38,063
Thu, Sep 24	154.95	-1.54	-1.0%	157.07	157.09	154.70	36,588
Wed, Sep 23	156.49	-1.71	-1.1%	158.65	158.65	156.49	40,134
Tue, Sep 22	158.20	-0.53	-0.3%	158.73	158.99	157.92	66,966
Mon, Sep 21	158.73	+1.23	+0.8%	157.50	159.25	157.03	55,219
Fri, Sep 18	157.50	-1.20	-0.8%	158.34	158.45	156.77	66,183
Thu, Sep 17	158.70	+1.54	+1.0%	157.89	158.70	157.63	28,825
Wed, Sep 16	157.16	-1.31	-0.8%	158.47	158.86	157.09	45,196
Tue, Sep 15	158.47	+2.09	+1.3%	156.70	159.41	156.50	52,522
Mon, Sep 14	156.38	-1.02	-0.6%	157.40	157.40	156.11	57,455
Fri, Sep 11	157.40	+0.22	+0.1%	157.40	157.50	156.73	25,681
Thu, Sep 10	157.18	-0.62	-0.4%	157.80	157.80	156.36	38,399
Wed, Sep 9	157.80	+0.46	+0.3%	158.00	158.04	156.41	36,288
Tue, Sep 8	157.34	-0.89	-0.6%	158.51	158.89	157.08	42,855
Fri, Sep 4	158.23	+1.07	+0.7%	157.50	158.24	156.97	49,305
Thu, Sep 3	157.16	+1.04	+0.7%	156.35	157.93	156.17	88,401
Wed, Sep 2	156.12	+2.15	+1.4%	153.90	156.45	152.95	75,299
Tue, Sep 1	153.97	-3.53	-2.2%	156.25	156.25	153.95	74,575
Mon, Aug 31	157.50	+0.50	+0.3%	157.98	158.50	156.81	50,774
Fri, Aug 28	157.00	+1.77	+1.1%	156.14	157.00	154.81	54,839
Thu, Aug 27	155.23	-0.49	-0.3%	156.34	156.98	155.21	39,463
Wed, Aug 26	155.72	-0.28	-0.2%	155.96	156.77	155.72	44,073
Tue, Aug 25	156.00	+2.00	+1.3%	154.02	156.03	154.01	36,227
Mon, Aug 24	154.00	-1.48	-1.0%	155.02	155.40	153.90	33,888
Fri, Aug 21	155.48	+1.51	+1.0%	153.97	155.90	153.20	44,674
Thu, Aug 20	153.97	+0.49	+0.3%	153.29	154.98	152.40	51,833
Wed, Aug 19	153.48	+1.48	+1.0%	151.77	153.48	151.00	66,189
Tue, Aug 18	152.00	+2.88	+1.9%	149.19	152.00	147.20	57,588
Mon, Aug 17	149.12	-1.68	-1.1%	150.81	151.89	148.17	52,414
Fri, Aug 14	150.80	-0.15	-0.1%	151.27	151.97	150.24	38,923
Thu, Aug 13	150.95	-0.44	-0.3%	151.70	152.32	150.65	43,943
Wed, Aug 12	151.39	-0.79	-0.5%	151.50	152.49	150.57	65,032
Tue, Aug 11	152.18	+1.48	+1.0%	151.70	152.52	151.51	40,656
Mon, Aug 10	150.70	-3.41	-2.2%	154.12	154.88	150.70	56,972
Fri, Aug 7	154.11	+1.10	+0.7%	153.01	154.36	153.01	31,864
Thu, Aug 6	153.01	+0.77	+0.5%	152.97	153.84	152.56	49,076
Wed, Aug 5	152.24	+0.15	+0.1%	153.21	154.78	152.24	49,257
Tue, Aug 4	152.09	0.00	0.0%	152.49	153.98	151.27	100,871
Mon, Aug 3	152.09	-5.66	-3.6%	156.65	156.65	152.09	76,849
Fri, Jul 31	157.75	+1.19	+0.8%	156.69	157.98	156.69	27,332
Thu, Jul 30	156.56	+0.72	+0.5%	155.95	156.94	155.56	34,900
Wed, Jul 29	155.84	-0.81	-0.5%	156.77	157.20	155.84	27,077
Tue, Jul 28	156.65	+1.70	+1.1%	155.40	157.33	155.09	35,872
Mon, Jul 27	154.95	-0.23	-0.1%	155.18	156.23	154.02	44,015
Fri, Jul 24	155.18	+1.24	+0.8%	154.11	155.24	153.86	28,534
Thu, Jul 23	153.94	-0.44	-0.3%	155.25	155.25	153.32	32,193

Ticker: B3:KNRI11
Asset type: Fund
Exchange: B3
Currency: BRL

Kinea Renda Imobiliaria Fundo de Investimento Imobiliario - FII Cotas on 6ix

What it is: Closed-end fund