Stock listing
B3:KORE11 Kinea Oportunidades Real Estate Fundo de Investimento Imobiliario Ações
Follow Kinea Oportunidades Real Estate Fundo de Investimento Imobiliario into a list and get an email when it puts out news.
Share price · BMFBOVESPA:KORE11
74.80 BRL +1.67 (+2.3%)
Close on Oct 23, 2026
- Day range
- 73.15 – 74.97 BRLOct 23, 2026
- Volume
- 46,473 sharesOct 23, 2026
Daily closes
Last 3 months, Jul 23, 2026 – Oct 23, 2026 · BMFBOVESPA:KORE11 · BRL, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 74.80 | +1.67 | +2.3% | 73.15 | 74.97 | 73.15 | 46,473 | |
| 73.13 | -1.53 | -2.0% | 74.71 | 75.03 | 73.13 | 35,007 | |
| 74.66 | +0.16 | +0.2% | 73.93 | 75.78 | 73.91 | 39,106 | |
| 74.50 | +1.72 | +2.4% | 72.81 | 74.50 | 72.28 | 42,944 | |
| 72.78 | +0.65 | +0.9% | 72.13 | 74.35 | 72.13 | 29,328 | |
| 72.13 | -1.02 | -1.4% | 73.15 | 74.17 | 72.13 | 35,446 | |
| 73.15 | -0.35 | -0.5% | 72.77 | 73.80 | 72.00 | 27,007 | |
| 73.50 | +0.26 | +0.4% | 73.00 | 73.50 | 71.77 | 18,584 | |
| 73.24 | +1.26 | +1.8% | 71.98 | 73.24 | 71.06 | 38,319 | |
| 71.98 | +0.87 | +1.2% | 71.11 | 71.99 | 70.86 | 21,638 | |
| 71.11 | -0.70 | -1.0% | 71.37 | 72.78 | 71.11 | 30,742 | |
| 71.81 | +0.04 | +0.1% | 71.56 | 73.18 | 71.04 | 49,985 | |
| 71.77 | +3.17 | +4.6% | 68.60 | 72.00 | 68.29 | 56,098 | |
| 68.60 | +2.59 | +3.9% | 67.10 | 69.49 | 67.00 | 45,590 | |
| 66.01 | -0.50 | -0.8% | 66.70 | 67.10 | 66.01 | 17,098 | |
| 66.51 | -0.76 | -1.1% | 67.87 | 67.87 | 66.36 | 36,617 | |
| 67.27 | -0.23 | -0.3% | 67.50 | 67.94 | 67.27 | 17,341 | |
| 67.50 | -0.16 | -0.2% | 66.42 | 67.65 | 66.42 | 26,722 | |
| 67.66 | +1.29 | +1.9% | 66.40 | 67.66 | 65.94 | 20,483 | |
| 66.37 | +0.32 | +0.5% | 66.36 | 66.50 | 65.99 | 21,024 | |
| 66.05 | +0.55 | +0.8% | 65.50 | 66.39 | 65.31 | 17,903 | |
| 65.50 | -0.10 | -0.2% | 65.60 | 66.28 | 65.38 | 39,495 | |
| 65.60 | -0.88 | -1.3% | 66.47 | 66.47 | 65.15 | 55,384 | |
| 66.48 | +1.44 | +2.2% | 65.12 | 66.48 | 65.11 | 28,661 | |
| 65.04 | -0.13 | -0.2% | 65.99 | 65.99 | 65.00 | 23,391 | |
| 65.17 | +0.16 | +0.2% | 65.01 | 65.53 | 65.00 | 22,029 | |
| 65.01 | -0.39 | -0.6% | 65.40 | 65.73 | 65.00 | 27,758 | |
| 65.40 | -0.86 | -1.3% | 65.59 | 65.90 | 65.36 | 15,954 | |
| 66.26 | +1.26 | +1.9% | 65.18 | 66.38 | 65.00 | 33,558 | |
| 65.00 | -1.09 | -1.6% | 66.10 | 66.50 | 65.00 | 29,019 | |
| 66.09 | +1.76 | +2.7% | 64.99 | 66.35 | 64.78 | 30,503 | |
| 64.33 | -0.84 | -1.3% | 65.16 | 65.53 | 64.31 | 32,283 | |
| 65.17 | +1.15 | +1.8% | 64.80 | 65.17 | 64.40 | 20,191 | |
| 64.02 | -0.53 | -0.8% | 64.79 | 64.79 | 63.99 | 22,456 | |
| 64.55 | -0.24 | -0.4% | 64.36 | 64.99 | 64.19 | 21,094 | |
| 64.79 | +0.99 | +1.6% | 63.99 | 64.79 | 63.78 | 24,968 | |
| 63.80 | -1.60 | -2.4% | 64.75 | 64.75 | 63.57 | 28,675 | |
| 65.40 | +0.20 | +0.3% | 65.25 | 65.90 | 65.25 | 9,886 | |
| 65.20 | -0.20 | -0.3% | 65.48 | 65.78 | 65.08 | 23,142 | |
| 65.40 | +0.26 | +0.4% | 65.14 | 65.47 | 64.68 | 20,951 | |
| 65.14 | +0.37 | +0.6% | 64.78 | 65.14 | 64.48 | 22,280 | |
| 64.77 | +0.86 | +1.3% | 64.35 | 64.77 | 63.91 | 18,699 | |
| 63.91 | -0.07 | -0.1% | 63.53 | 64.47 | 63.53 | 19,440 | |
| 63.98 | +0.85 | +1.3% | 63.31 | 64.21 | 63.13 | 26,066 | |
| 63.13 | -0.31 | -0.5% | 63.44 | 63.56 | 63.13 | 22,495 | |
| 63.44 | -0.22 | -0.3% | 63.66 | 64.05 | 63.23 | 27,440 | |
| 63.66 | -0.38 | -0.6% | 64.11 | 64.33 | 63.45 | 23,871 | |
| 64.04 | -0.60 | -0.9% | 65.29 | 65.32 | 64.02 | 20,231 | |
| 64.64 | -0.09 | -0.1% | 65.37 | 65.37 | 64.16 | 24,050 | |
| 64.73 | -0.40 | -0.6% | 65.16 | 65.78 | 64.53 | 32,391 | |
| 65.13 | -0.12 | -0.2% | 65.25 | 65.99 | 64.70 | 19,230 | |
| 65.25 | -1.82 | -2.7% | 66.97 | 66.97 | 65.25 | 47,435 | |
| 67.07 | +2.70 | +4.2% | 64.48 | 68.71 | 64.48 | 220,748 | |
| 64.37 | -0.11 | -0.2% | 65.00 | 65.00 | 64.29 | 17,426 | |
| 64.48 | -0.07 | -0.1% | 65.00 | 65.50 | 64.22 | 29,837 | |
| 64.55 | -0.46 | -0.7% | 65.69 | 65.78 | 64.55 | 15,606 | |
| 65.01 | -0.99 | -1.5% | 65.59 | 66.24 | 64.50 | 29,470 | |
| 66.00 | -0.49 | -0.7% | 67.14 | 67.14 | 65.33 | 22,491 | |
| 66.49 | +0.64 | +1.0% | 65.85 | 66.66 | 65.70 | 24,569 | |
| 65.85 | +0.07 | +0.1% | 66.00 | 66.13 | 65.51 | 20,236 | |
| 65.78 | -0.53 | -0.8% | 66.30 | 66.30 | 65.50 | 28,849 | |
| 66.31 | +0.68 | +1.0% | 65.50 | 66.58 | 65.50 | 32,502 | |
| 65.63 | +0.85 | +1.3% | 64.80 | 65.71 | 64.60 | 32,456 | |
| 64.78 | -0.08 | -0.1% | 64.80 | 65.53 | 64.60 | 17,081 | |
| 64.86 | -0.65 | -1.0% | 64.60 | 65.30 | 64.60 | 28,873 |
- Ticker
- B3:KORE11
- Asset type
- Fund
- Exchange
- B3
- Currency
- BRL
Kinea Oportunidades Real Estate Fundo de Investimento Imobiliario on 6ix
- What it is
- Closed-end fund
Log in to ask 6ix AI your own questions about Kinea Oportunidades Real Estate Fundo de Investimento Imobiliario.