B3 · K1RG34 · stock
Kite Realty Group Trust (K1RG34) stock price history
Every B3 trading session of Kite Realty Group Trust from Sep 10, 2025 to Sep 27, 2026: 262 daily bars, adjusted for splits and dividends, with minute bars arriving as capture begins. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
K1RG34 adjusted close, 2025 to 2026
- R$39.39
- All time high, 2025
- R$39.16
- 52 week high, R$39.16 low
- 262
- Daily sessions since 2025
Last updated Sep 27, 2026, the last stored session. Refreshes after each trading day. Full 2025 to 2026 series and minute bars.
K1RG34 key facts
- Kite Realty Group Trust (K1RG34) closed at R$39.16 on Sep 27, 2026 on B3.
- K1RG34's all time high close is R$39.39, set on Sep 10, 2025; its all time low close is R$37.62 on Sep 29, 2025.
- K1RG34's 52 week range is R$39.16 to R$39.16.
- K1RG34 returned +3.7% over the year to Sep 27, 2026.
- Since Sep 10, 2025 K1RG34 returned -1%, -0.5% a year compounded.
- K1RG34's deepest drawdown was -4.5% from Sep 12, 2025 to Sep 29, 2025.
- DataCedar holds 262 daily sessions of K1RG34 history from Sep 10, 2025, adjusted for splits and dividends, served by the API under a key.
K1RG34 price chart, 2025 to 2026
K1RG34 returns
Price return from the last close on or before the window start to Sep 27, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | 0.0% |
| 3 months | +0.9% |
| 6 months | +1.8% |
| Year to date | +3.2% |
| 1 year | +3.7% |
| 3 years | n/a |
| 5 years | n/a |
| 10 years | n/a |
| Since Sep 10, 2025 | -0.6% |
| Compound annual growth, 1.0 years | -0.5% |
K1RG34 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- R$39.39 on Sep 10, 2025
- All time low close
- R$37.62 on Sep 29, 2025
- 52 week high
- R$39.16 on Jul 8, 2026
- 52 week low
- R$39.16 on Sep 27, 2026
- Deepest drawdown
- -4.5% from Sep 12, 2025 to Sep 29, 2025, not yet recovered
- Best single session
- +1.4% on Jan 8, 2026
- Worst single session
- -2.2% on Sep 22, 2025
- Volatility, 1 year annualised
- 2.1%
- Sessions closing higher, 1 year
- 2%
K1RG34 price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2025 starts on Sep 10, 2025; 2026 runs to Sep 27, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | R$37.95 | R$39.16 | R$37.95 | R$39.16 | +3.2% | 0 | 185 |
| 2025 | R$39.39 | R$39.39 | R$37.62 | R$37.95 | n/a | 15 | 77 |
K1RG34 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | R$39.16 | 0.0% |
| August 2026 | R$39.16 | 0.0% |
| July 2026 | R$39.16 | +0.9% |
| June 2026 | R$38.82 | 0.0% |
| May 2026 | R$38.82 | 0.0% |
| April 2026 | R$38.82 | +0.9% |
| March 2026 | R$38.48 | 0.0% |
| February 2026 | R$38.48 | 0.0% |
| January 2026 | R$38.48 | +1.4% |
| December 2025 | R$37.95 | 0.0% |
| November 2025 | R$37.95 | 0.0% |
| October 2025 | R$37.95 | +0.9% |
About the K1RG34 data
Daily bars. 262 sessions from Sep 10, 2025 to Sep 27, 2026, one row per B3 trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Not stored for this listing yet. Minute history is captured forward from the day collection begins for a symbol and is never backfilled.
Time and currency. Session dates are B3 trading days; minute timestamps are UTC. Prices are in BRL. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Sep 10, 2025, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/K1RG34/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on B3
Common questions
K1RG34 share price history
