Stock listing

B3:KOPA11 Kinea Oportunidades Agro I Figaro Imobiliario Ações

Follow Kinea Oportunidades Agro I Figaro Imobiliario into a list and get an email when it puts out news.

Share price · BMFBOVESPA:KOPA11

213.05 BRL -6.95 (-3.2%)

Close on Oct 22, 2026

Past 3 months -37.7% · daily closes, Jul 8, 2026 – Oct 22, 2026, adjusted for splits

Day range: 212.00 – 219.98 BRLOct 22, 2026
Volume: 1,972 sharesOct 22, 2026

Daily closes

Last 3 months, Jul 22, 2026 – Oct 22, 2026 · BMFBOVESPA:KOPA11 · BRL, adjusted for splits

Day	Close	Change	%	Open	High	Low	Volume
Thu, Oct 22	213.05	-6.95	-3.2%	219.98	219.98	212.00	1,972
Wed, Oct 21	220.00	-1.80	-0.8%	218.41	221.73	216.10	1,619
Tue, Oct 20	221.80	-0.19	-0.1%	221.76	221.80	218.04	148
Mon, Oct 19	221.99	+1.06	+0.5%	228.28	228.28	218.08	96
Fri, Oct 16	220.93	-13.87	-5.9%	224.97	224.97	213.15	536
Thu, Oct 15	234.80	+2.80	+1.2%	232.49	234.91	230.09	322
Wed, Oct 14	232.00	+0.99	+0.4%	237.86	237.86	230.41	422
Tue, Oct 13	231.01	-1.25	-0.5%	232.25	237.96	231.01	502
Mon, Oct 12	232.26	0.00	0.0%	232.26	232.26	232.26	0
Fri, Oct 9	232.26	+0.36	+0.2%	232.25	232.26	230.14	477
Thu, Oct 8	231.90	-0.36	-0.2%	232.24	232.24	229.77	279
Wed, Oct 7	232.26	+2.13	+0.9%	230.13	232.26	228.78	559
Tue, Oct 6	230.13	-0.88	-0.4%	231.02	231.90	228.55	563
Mon, Oct 5	231.01	-1.27	-0.5%	232.28	232.29	230.04	177
Fri, Oct 2	232.28	-0.01	0.0%	232.29	232.29	229.11	132
Thu, Oct 1	232.29	+5.29	+2.3%	228.99	237.98	228.16	603
Wed, Sep 30	227.00	+1.36	+0.6%	228.25	236.47	226.06	173
Tue, Sep 29	225.64	-0.36	-0.2%	225.62	225.88	225.62	42
Mon, Sep 28	226.00	-2.00	-0.9%	229.00	229.14	225.45	142
Fri, Sep 25	228.00	-0.99	-0.4%	228.96	228.96	225.01	64
Thu, Sep 24	228.99	+5.24	+2.3%	228.99	228.99	222.78	383
Wed, Sep 23	223.75	-0.25	-0.1%	224.09	226.88	222.41	599
Tue, Sep 22	224.00	-4.00	-1.8%	227.51	229.08	221.52	732
Mon, Sep 21	228.00	+4.17	+1.9%	223.83	232.99	221.17	363
Fri, Sep 18	223.83	+0.84	+0.4%	221.11	228.78	221.01	807
Thu, Sep 17	222.99	+0.49	+0.2%	223.00	235.47	222.00	635
Wed, Sep 16	222.50	-18.25	-7.6%	227.49	228.00	214.00	746
Tue, Sep 15	240.75	+0.24	+0.1%	245.49	245.49	240.75	127
Mon, Sep 14	240.51	+3.52	+1.5%	243.46	247.00	239.00	610
Fri, Sep 11	236.99	-4.51	-1.9%	241.50	243.00	235.16	329
Thu, Sep 10	241.50	+7.50	+3.2%	247.74	247.74	241.50	11
Wed, Sep 9	234.00	+2.00	+0.9%	232.20	237.50	229.23	251
Tue, Sep 8	232.00	-3.99	-1.7%	236.00	247.73	224.00	1,386
Mon, Sep 7	235.99	0.00	0.0%	235.99	235.99	235.99	0
Fri, Sep 4	235.99	+2.99	+1.3%	236.00	236.00	233.00	207
Thu, Sep 3	233.00	+5.99	+2.6%	234.49	235.00	232.50	394
Wed, Sep 2	227.01	+0.71	+0.3%	235.56	235.56	227.00	356
Tue, Sep 1	226.30	-3.59	-1.6%	234.98	236.00	226.30	452
Mon, Aug 31	229.89	+9.27	+4.2%	224.79	229.89	224.75	336
Fri, Aug 28	220.62	+0.07	0.0%	222.50	222.50	220.60	170
Thu, Aug 27	220.55	-0.59	-0.3%	224.99	224.99	220.50	874
Wed, Aug 26	221.14	-0.67	-0.3%	225.87	225.90	220.60	742
Tue, Aug 25	221.81	+0.06	0.0%	221.75	224.95	221.67	369
Mon, Aug 24	221.75	-0.47	-0.2%	222.23	226.99	220.54	822
Fri, Aug 21	222.22	+1.15	+0.5%	221.12	227.90	221.12	526
Thu, Aug 20	221.07	+0.02	0.0%	221.05	224.70	221.05	389
Wed, Aug 19	221.05	-4.20	-1.9%	221.12	224.91	221.00	515
Tue, Aug 18	225.25	-34.75	-13.4%	238.37	238.37	225.25	852
Mon, Aug 17	260.00	-5.01	-1.9%	265.05	265.05	253.03	683
Fri, Aug 14	265.01	-12.98	-4.7%	278.00	278.67	262.90	1,110
Thu, Aug 13	277.99	+1.09	+0.4%	278.78	278.78	271.15	130
Wed, Aug 12	276.90	+7.41	+2.7%	273.00	278.99	269.01	415
Tue, Aug 11	269.49	0.00	0.0%	269.49	269.49	267.77	297
Mon, Aug 10	269.49	-2.16	-0.8%	271.60	271.60	268.00	531
Fri, Aug 7	271.65	-3.35	-1.2%	279.80	279.80	271.30	501
Thu, Aug 6	275.00	-8.98	-3.2%	280.00	284.36	270.55	1,138
Wed, Aug 5	283.98	+3.13	+1.1%	280.85	284.43	280.00	667
Tue, Aug 4	280.85	+7.85	+2.9%	283.00	284.98	274.00	490
Mon, Aug 3	273.00	-21.41	-7.3%	294.74	294.74	273.00	1,064
Fri, Jul 31	294.41	+2.40	+0.8%	292.05	294.91	292.00	230
Thu, Jul 30	292.01	-1.19	-0.4%	293.00	294.90	292.01	479
Wed, Jul 29	293.20	+0.21	+0.1%	293.00	293.43	291.30	487
Tue, Jul 28	292.99	-2.00	-0.7%	294.99	295.00	292.33	236
Mon, Jul 27	294.99	+1.97	+0.7%	293.03	295.00	293.03	66
Fri, Jul 24	293.02	0.00	0.0%	293.02	293.02	292.22	461
Thu, Jul 23	293.02	-1.75	-0.6%	294.77	295.00	293.02	687
Wed, Jul 22	294.77	+0.07	0.0%	294.77	296.99	294.75	549

Ticker: B3:KOPA11
Asset type: Fund
Exchange: B3
Currency: BRL

Kinea Oportunidades Agro I Figaro Imobiliario on 6ix

What it is: Closed-end fund