Kinea Securities FI Imobiliario FII

KNSC11
🏛️ brazil →
8.65
Last Update: 2025-10-06
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
10:00 8.30 8.34 8.29 8.31 12.9K
10:05 8.33 8.34 8.31 8.34 2.3K
10:10 8.34 8.35 8.34 8.35 2.1K
10:15 8.35 8.35 8.33 8.34 6.7K
10:20 8.34 8.36 8.34 8.36 3.9K
10:25 8.35 8.36 8.34 8.35 2.6K
10:30 8.36 8.36 8.34 8.36 1.7K
10:35 8.36 8.36 8.34 8.35 1.8K
10:40 8.36 8.36 8.34 8.35 0.9K
10:45 8.35 8.35 8.34 8.35 2.3K
10:50 8.35 8.36 8.34 8.36 6.1K
10:55 8.36 8.36 8.35 8.36 2.7K
11:00 8.36 8.38 8.35 8.38 28.7K
11:05 8.38 8.38 8.37 8.38 6.5K
11:10 8.38 8.39 8.37 8.39 5.2K
11:15 8.39 8.40 8.38 8.40 6.0K
11:20 8.40 8.40 8.38 8.40 12.6K
11:25 8.40 8.40 8.39 8.39 9.7K
11:30 8.39 8.40 8.37 8.40 4.9K
11:35 8.40 8.40 8.38 8.40 2.7K
11:40 8.40 8.40 8.39 8.40 9.4K
11:45 8.40 8.40 8.38 8.39 7.0K
11:50 8.39 8.39 8.38 8.39 2.0K
11:55 8.39 8.39 8.37 8.38 1.8K
12:00 8.39 8.39 8.38 8.39 1.0K
12:05 8.39 8.39 8.38 8.39 2.0K
12:10 8.39 8.40 8.38 8.40 2.9K
12:15 8.40 8.40 8.39 8.40 17.0K
12:20 8.40 8.42 8.39 8.42 8.8K
12:25 8.43 8.46 8.42 8.44 21.9K
12:30 8.45 8.45 8.42 8.43 14.6K
12:35 8.43 8.45 8.42 8.45 7.5K
12:40 8.46 8.46 8.45 8.46 4.8K
12:45 8.46 8.48 8.45 8.47 2.7K
12:50 8.46 8.48 8.46 8.48 2.3K
12:55 8.48 8.48 8.47 8.47 3.1K
13:00 8.46 8.55 8.46 8.55 50.2K
13:05 8.55 8.55 8.54 8.54 8.8K
13:10 8.55 8.57 8.54 8.56 8.3K
13:15 8.57 8.57 8.54 8.56 6.3K
13:20 8.56 8.57 8.54 8.55 3.4K
13:25 8.55 8.55 8.54 8.55 1.9K
13:30 8.55 8.57 8.54 8.56 4.0K
13:35 8.57 8.59 8.56 8.59 14.9K
13:40 8.59 8.59 8.58 8.59 10.9K
13:45 8.59 8.59 8.58 8.59 5.9K
13:50 8.59 8.60 8.58 8.59 7.8K
13:55 8.60 8.60 8.59 8.60 2.5K
14:00 8.60 8.60 8.58 8.60 3.8K
14:05 8.60 8.60 8.58 8.60 3.2K
14:10 8.59 8.60 8.58 8.59 6.5K
14:15 8.59 8.59 8.58 8.59 1.7K
14:20 8.59 8.59 8.58 8.59 9.9K
14:25 8.59 8.59 8.58 8.58 5.2K
14:30 8.59 8.59 8.58 8.59 3.1K
14:35 8.59 8.59 8.58 8.59 2.6K
14:40 8.59 8.59 8.58 8.59 4.4K
14:45 8.59 8.63 8.58 8.63 46.2K
14:50 8.63 8.64 8.62 8.63 23.1K
14:55 8.64 8.64 8.62 8.63 5.8K
15:00 8.63 8.63 8.62 8.62 2.5K
15:05 8.62 8.63 8.62 8.62 11.4K
15:10 8.62 8.63 8.62 8.62 8.0K
15:15 8.63 8.63 8.62 8.62 4.2K
15:20 8.63 8.63 8.61 8.62 20.5K
15:25 8.62 8.63 8.61 8.63 2.5K
15:30 8.63 8.63 8.61 8.62 2.7K
15:35 8.63 8.63 8.61 8.63 3.4K
15:40 8.62 8.63 8.61 8.62 2.7K
15:45 8.62 8.62 8.61 8.61 8.8K
15:50 8.62 8.62 8.61 8.61 4.7K
15:55 8.62 8.62 8.54 8.54 120.5K
16:00 8.55 8.58 8.54 8.56 21.3K
16:05 8.57 8.57 8.56 8.57 1.0K
16:10 8.57 8.57 8.56 8.56 3.7K
16:15 8.57 8.57 8.56 8.56 1.4K
16:20 8.57 8.57 8.52 8.53 55.2K
16:25 8.53 8.53 8.52 8.52 10.0K
16:30 8.53 8.53 8.51 8.51 5.0K
16:35 8.52 8.53 8.51 8.52 4.2K
16:40 8.51 8.54 8.51 8.53 9.4K
16:45 8.54 8.54 8.53 8.54 1.5K
16:50 8.54 8.54 8.52 8.53 3.5K
16:55 8.54 8.55 8.52 8.55 16.8K
17:00 8.56 8.56 8.52 8.54 10.9K
17:05 8.54 8.54 8.52 8.52 2.0K
17:10 8.53 8.53 8.50 8.52 6.9K
17:15 8.52 8.52 8.51 8.52 2.4K
17:20 8.52 8.53 8.51 8.53 1.0K
17:25 8.53 8.53 8.51 8.53 1.2K
17:30 8.53 8.53 8.51 8.53 1.1K
17:35 8.53 8.53 8.52 8.52 0.9K
17:40 8.53 8.53 8.51 8.52 3.7K
17:45 8.53 8.53 8.52 8.52 0.9K
17:50 8.52 8.53 8.52 8.53 0.5K
17:55 8.55 8.55 8.55 8.55 6.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available