Kinea Securities FI Imobiliario FII (KNSC11)

KNSC11
🏛️ 브라질 →
8.80
마지막 업데이트: 2025-09-30
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-30 7.80 7.91 7.80 7.86 0.5M
2021-12-29 7.77 7.85 7.76 7.80 0.4M
2021-12-28 7.74 7.76 7.72 7.76 0.5M
2021-12-27 7.74 7.76 7.69 7.74 0.3M
2021-12-23 7.72 7.73 7.70 7.73 0.2M
2021-12-22 7.73 7.73 7.68 7.71 0.4M
2021-12-21 7.71 7.74 7.68 7.73 0.3M
2021-12-20 7.68 7.74 7.64 7.71 0.3M
2021-12-17 7.66 7.69 7.63 7.68 0.2M
2021-12-16 7.66 7.69 7.58 7.63 0.4M
2021-12-15 7.65 7.70 7.64 7.66 0.4M
2021-12-14 7.67 7.76 7.64 7.65 0.4M
2021-12-13 7.66 7.76 7.64 7.67 0.6M
2021-12-10 7.67 7.72 7.64 7.66 0.3M
2021-12-09 7.62 7.66 7.57 7.66 0.5M
2021-12-08 7.54 7.66 7.54 7.62 0.3M
2021-12-07 7.58 7.62 7.52 7.54 0.2M
2021-12-06 7.39 7.58 7.39 7.58 0.4M
2021-12-03 7.35 7.39 7.34 7.36 0.3M
2021-12-02 7.39 7.40 7.30 7.34 0.5M
2021-12-01 7.45 7.51 7.37 7.39 0.5M
2021-11-30 7.48 7.49 7.39 7.44 0.3M
2021-11-29 7.35 7.46 7.34 7.42 0.3M
2021-11-26 7.38 7.43 7.30 7.32 0.3M
2021-11-25 7.34 7.40 7.30 7.39 0.2M
2021-11-24 7.35 7.40 7.30 7.35 0.3M
2021-11-23 7.41 7.44 7.31 7.35 0.4M
2021-11-22 7.43 7.47 7.40 7.41 0.3M
2021-11-19 7.49 7.49 7.40 7.43 0.4M
2021-11-18 7.50 7.50 7.42 7.43 0.3M
2021-11-17 7.51 7.52 7.45 7.50 0.3M
2021-11-16 7.51 7.51 7.39 7.47 0.5M
2021-11-12 7.37 7.53 7.37 7.38 0.6M
2021-11-11 7.36 7.41 7.33 7.37 0.3M
2021-11-10 7.30 7.39 7.30 7.36 0.3M
2021-11-09 7.38 7.44 7.26 7.30 0.4M
2021-11-08 7.47 7.49 7.32 7.36 0.4M
2021-11-05 7.48 7.51 7.46 7.47 0.2M
2021-11-04 7.49 7.51 7.47 7.48 0.2M
2021-11-03 7.50 7.53 7.47 7.49 0.3M
2021-11-01 7.61 7.61 7.47 7.50 0.5M
2021-10-29 7.56 7.57 7.54 7.57 0.3M
2021-10-28 7.57 7.57 7.53 7.56 0.3M
2021-10-27 7.52 7.57 7.51 7.57 0.3M
2021-10-26 7.52 7.56 7.51 7.54 0.5M
2021-10-25 7.54 7.54 7.50 7.52 0.2M
2021-10-22 7.53 7.56 7.48 7.48 0.3M
2021-10-21 7.58 7.58 7.53 7.53 0.3M
2021-10-20 7.58 7.58 7.55 7.57 0.6M
2021-10-19 7.57 7.57 7.55 7.55 0.4M
2021-10-18 7.55 7.57 7.54 7.55 0.3M
2021-10-15 7.56 7.57 7.53 7.55 0.4M
2021-10-14 7.54 7.57 7.53 7.54 0.5M
2021-10-13 7.56 7.58 7.54 7.54 0.2M
2021-10-11 7.54 7.58 7.53 7.56 0.2M
2021-10-08 7.47 7.54 7.45 7.54 0.4M
2021-10-07 7.46 7.49 7.46 7.49 0.4M
2021-10-06 7.45 7.46 7.45 7.46 0.2M
2021-10-05 7.45 7.46 7.43 7.45 0.3M
2021-10-04 7.44 7.49 7.41 7.45 0.4M
2021-10-01 7.43 7.50 7.39 7.44 0.4M
2021-09-30 7.41 7.48 7.41 7.45 0.4M
2021-09-29 7.37 7.42 7.37 7.38 0.3M
2021-09-28 7.42 7.43 7.38 7.42 0.2M
2021-09-27 7.44 7.46 7.38 7.41 0.3M
2021-09-24 7.44 7.45 7.40 7.44 0.2M
2021-09-23 7.41 7.45 7.34 7.41 0.3M
2021-09-22 7.45 7.47 7.41 7.42 0.4M
2021-09-21 7.40 7.47 7.40 7.45 0.3M
2021-09-20 7.43 7.44 7.38 7.40 0.5M
2021-09-17 7.42 7.43 7.38 7.42 0.4M
2021-09-16 7.43 7.43 7.40 7.41 0.3M
2021-09-15 7.37 7.45 7.37 7.43 0.3M
2021-09-14 7.36 7.38 7.34 7.38 0.3M
2021-09-13 7.34 7.36 7.32 7.35 0.3M
2021-09-10 7.27 7.33 7.26 7.33 0.4M
2021-09-09 7.26 7.29 7.24 7.27 0.5M
2021-09-08 7.30 7.31 7.26 7.26 0.5M
2021-09-06 7.34 7.34 7.29 7.30 0.2M
2021-09-03 7.32 7.34 7.29 7.30 0.3M
2021-09-02 7.31 7.34 7.28 7.33 0.4M
2021-09-01 7.32 7.34 7.26 7.29 0.4M
2021-08-31 7.25 7.30 7.23 7.27 0.3M
2021-08-30 7.26 7.27 7.22 7.22 0.6M
2021-08-27 7.21 7.33 7.21 7.25 0.4M
2021-08-26 7.22 7.25 7.21 7.23 0.4M
2021-08-25 7.22 7.22 7.20 7.22 0.3M
2021-08-24 7.22 7.24 7.19 7.19 0.2M
2021-08-23 7.24 7.24 7.19 7.19 0.3M
2021-08-20 7.24 7.24 7.22 7.23 0.2M
2021-08-19 7.25 7.25 7.18 7.23 0.5M
2021-08-18 7.30 7.31 7.25 7.28 0.3M
2021-08-17 7.35 7.36 7.29 7.29 0.3M
2021-08-16 7.36 7.38 7.33 7.35 0.3M
2021-08-13 7.36 7.40 7.34 7.36 0.5M
2021-08-12 7.40 7.47 7.38 7.43 0.3M
2021-08-11 7.47 7.47 7.39 7.39 0.2M
2021-08-10 7.44 7.52 7.40 7.44 0.2M
2021-08-09 7.41 7.44 7.39 7.44 0.2M
2021-08-06 7.43 7.47 7.38 7.41 0.3M
2021-08-05 7.49 7.49 7.40 7.43 0.4M
2021-08-04 7.50 7.50 7.41 7.44 0.3M
2021-08-03 7.53 7.54 7.46 7.50 0.3M
2021-08-02 7.60 7.60 7.50 7.51 0.2M
2021-07-30 7.58 7.63 7.49 7.55 0.3M
2021-07-29 7.53 7.58 7.53 7.56 0.2M
2021-07-28 7.53 7.55 7.51 7.53 0.4M
2021-07-27 7.54 7.55 7.49 7.53 0.3M
2021-07-26 7.51 7.56 7.51 7.53 0.1M
2021-07-23 7.57 7.58 7.48 7.49 0.3M
2021-07-22 7.54 7.55 7.52 7.53 0.1M
2021-07-21 7.57 7.58 7.49 7.52 0.2M
2021-07-20 7.55 7.58 7.48 7.57 0.3M
2021-07-19 7.58 7.59 7.51 7.52 0.3M
2021-07-16 7.55 7.59 7.48 7.58 0.2M
2021-07-15 7.48 7.55 7.48 7.52 0.2M
2021-07-14 7.46 7.54 7.46 7.48 0.3M
2021-07-13 7.41 7.48 7.41 7.44 0.3M
2021-07-12 7.35 7.41 7.33 7.41 0.3M
2021-07-08 7.33 7.39 7.32 7.33 0.2M
2021-07-07 7.34 7.39 7.33 7.33 0.6M
2021-07-06 7.31 7.38 7.31 7.37 0.4M
2021-07-05 7.39 7.39 7.29 7.31 0.2M
2021-07-02 7.41 7.44 7.31 7.36 0.2M
2021-07-01 7.47 7.47 7.35 7.42 0.5M
2021-06-30 7.33 7.43 7.32 7.43 0.4M
2021-06-29 7.23 7.36 7.14 7.32 0.4M
2021-06-28 7.15 7.26 6.99 7.24 0.5M
2021-06-25 7.41 7.46 7.04 7.19 1.2M
2021-06-24 7.41 7.48 7.40 7.43 0.3M
2021-06-23 7.40 7.43 7.40 7.41 0.4M
2021-06-22 7.40 7.41 7.38 7.41 0.5M
2021-06-21 7.39 7.41 7.38 7.39 0.4M
2021-06-18 7.38 7.39 7.37 7.38 0.4M
2021-06-17 7.39 7.39 7.38 7.39 0.6M
2021-06-16 7.38 7.39 7.35 7.38 0.4M
2021-06-15 7.39 7.40 7.34 7.38 0.6M
2021-06-14 7.40 7.41 7.38 7.38 0.4M
2021-06-11 7.41 7.41 7.38 7.40 0.3M
2021-06-10 7.39 7.42 7.38 7.40 0.3M
2021-06-09 7.39 7.41 7.39 7.40 0.4M
2021-06-08 7.40 7.43 7.38 7.39 0.6M
2021-06-07 7.40 7.43 7.39 7.40 0.5M
2021-06-04 7.41 7.43 7.37 7.40 0.5M
2021-06-02 7.40 7.44 7.37 7.37 0.5M
2021-06-01 7.41 7.44 7.36 7.39 0.8M
2021-05-31 7.48 7.51 7.45 7.48 0.3M
2021-05-28 7.48 7.50 7.44 7.47 0.3M
2021-05-27 7.49 7.55 7.46 7.47 0.2M
2021-05-26 7.48 7.51 7.44 7.47 0.2M
2021-05-25 7.48 7.51 7.43 7.48 0.3M
2021-05-24 7.46 7.53 7.43 7.46 0.2M
2021-05-21 7.46 7.50 7.45 7.47 0.2M
2021-05-20 7.46 7.47 7.43 7.44 0.3M
2021-05-19 7.48 7.48 7.41 7.41 0.3M
2021-05-18 7.48 7.49 7.41 7.44 0.3M
2021-05-17 7.49 7.49 7.43 7.48 0.2M
2021-05-14 7.51 7.54 7.42 7.44 0.3M
2021-05-13 7.47 7.54 7.37 7.50 0.3M
2021-05-12 7.59 7.61 7.33 7.43 0.5M
2021-05-11 7.62 7.62 7.50 7.55 0.3M
2021-05-10 7.51 7.61 7.50 7.56 0.4M
2021-05-07 7.51 7.59 7.44 7.50 0.9M
2021-05-06 7.37 7.55 7.37 7.55 1.0M
2021-05-05 7.36 7.61 7.33 7.34 0.5M
2021-05-04 7.32 7.45 7.30 7.35 0.2M
2021-05-03 7.28 7.35 7.28 7.32 0.3M
2021-04-30 7.24 7.31 7.22 7.26 0.3M
2021-04-29 7.24 7.26 7.21 7.22 0.9M
2021-04-28 7.20 7.25 7.20 7.24 0.9M
2021-04-27 7.20 7.25 7.20 7.22 0.5M
2021-04-26 7.23 7.30 7.20 7.21 0.6M
2021-04-23 7.21 7.27 7.20 7.26 0.3M
2021-04-22 7.19 7.24 7.19 7.21 0.3M
2021-04-20 7.19 7.24 7.17 7.18 0.6M
2021-04-19 7.21 7.27 7.17 7.17 1.0M
2021-04-16 7.22 7.25 7.16 7.17 1.3M
2021-04-15 7.32 7.36 7.16 7.22 0.7M
2021-04-14 7.34 7.37 7.31 7.32 0.2M
2021-04-13 7.40 7.45 7.27 7.34 0.2M
2021-04-12 7.31 7.39 7.31 7.34 0.1M
2021-04-09 7.26 7.30 7.23 7.30 0.2M
2021-04-08 7.34 7.39 7.25 7.28 0.3M
2021-04-07 7.35 7.45 7.29 7.40 0.2M
2021-04-06 7.34 7.41 7.27 7.30 0.3M
2021-04-05 7.46 7.55 7.32 7.33 0.7M
2021-04-01 7.61 7.61 7.45 7.45 0.2M
2021-03-31 7.52 7.60 7.48 7.59 0.2M
2021-03-30 7.52 7.65 7.47 7.51 0.3M
2021-03-29 7.50 7.56 7.47 7.52 0.1M
2021-03-26 7.50 7.58 7.33 7.49 0.1M
2021-03-25 7.34 7.52 7.32 7.39 0.2M
2021-03-24 7.31 7.40 7.31 7.32 0.1M
2021-03-23 7.31 7.38 7.28 7.31 0.2M
2021-03-22 7.35 7.35 7.28 7.28 0.2M
2021-03-19 7.33 7.38 7.30 7.32 0.2M
2021-03-18 7.50 7.52 7.31 7.31 0.2M
2021-03-17 7.45 7.52 7.32 7.48 0.1M
2021-03-16 7.51 7.51 7.32 7.38 0.1M
2021-03-15 7.38 7.66 7.35 7.39 0.1M
2021-03-12 7.34 7.37 7.30 7.35 0.1M
2021-03-11 7.29 7.34 7.26 7.34 0.1M
2021-03-10 7.25 7.33 7.23 7.25 0.1M
2021-03-09 7.30 7.30 7.21 7.25 0.3M
2021-03-08 7.35 7.35 7.28 7.28 0.2M
2021-03-05 7.32 7.37 7.29 7.29 0.1M
2021-03-04 7.30 7.34 7.28 7.30 0.1M
2021-03-03 7.32 7.32 7.28 7.28 0.2M
2021-03-02 7.33 7.33 7.28 7.30 0.1M
2021-03-01 7.31 7.34 7.12 7.33 0.3M
2021-02-26 7.29 7.37 7.28 7.33 0.2M
2021-02-25 7.21 7.30 7.21 7.28 0.2M
2021-02-24 7.25 7.29 7.20 7.20 0.3M
2021-02-23 7.21 7.26 7.21 7.25 0.2M
2021-02-22 7.24 7.25 7.20 7.21 0.3M
2021-02-19 7.24 7.30 7.20 7.25 0.4M
2021-02-18 7.30 7.34 7.24 7.24 0.3M
2021-02-17 7.36 7.37 7.28 7.28 0.2M
2021-02-12 7.36 7.36 7.25 7.30 0.3M
2021-02-11 7.30 7.37 7.24 7.34 0.4M
2021-02-10 7.30 7.40 7.24 7.30 0.5M
2021-02-09 7.24 7.55 7.24 7.29 0.7M
2021-02-08 7.17 7.44 7.17 7.30 1.0M
2021-02-05 7.11 7.13 7.09 7.11 0.3M
2021-02-04 7.13 7.13 7.06 7.10 0.2M
2021-02-03 7.13 7.17 7.10 7.13 0.1M
2021-02-02 7.07 7.13 7.07 7.12 0.2M
2021-02-01 7.13 7.24 7.03 7.07 0.4M
2021-01-29 6.94 7.08 6.90 7.04 0.3M
2021-01-28 6.81 6.94 6.81 6.89 0.4M
2021-01-27 6.83 6.87 6.81 6.82 0.1M
2021-01-26 6.81 6.87 6.81 6.81 0.2M
2021-01-22 6.80 6.87 6.79 6.84 0.2M
2021-01-21 6.79 6.87 6.78 6.80 0.2M
2021-01-20 6.80 6.84 6.79 6.81 0.1M
2021-01-19 6.77 6.87 6.76 6.81 0.2M
2021-01-18 6.80 6.81 6.75 6.81 0.1M
2021-01-15 6.78 6.81 6.74 6.78 0.1M
2021-01-14 6.76 6.80 6.70 6.70 0.4M
2021-01-13 6.80 6.80 6.74 6.75 0.1M
2021-01-12 6.80 6.80 6.74 6.78 0.1M
2021-01-11 6.84 6.84 6.70 6.78 0.2M
2021-01-08 6.81 6.84 6.78 6.81 0.2M
2021-01-07 6.84 6.87 6.77 6.80 0.2M
2021-01-06 6.81 7.07 6.77 6.81 0.2M
2021-01-05 6.74 6.81 6.74 6.80 0.1M
2021-01-04 6.79 7.09 6.71 6.74 0.2M