B3 · KCRE11 · stock
Kinea Creditas Fundo De Investimento Imobiliario - FII (KCRE11) stock price history
Every B3 trading session of Kinea Creditas Fundo De Investimento Imobiliario - FII from Jul 12, 2022 to Nov 12, 2026: 1,074 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
KCRE11 adjusted close, 2022 to 2026
- R$9.15
- All time high, 2026
- R$9.20
- 52 week high, R$7.47 low
- 1,074
- Daily sessions since 2022
Last updated Nov 12, 2026, the last stored session. Refreshes after each trading day. Full 2022 to 2026 series and minute bars.
KCRE11 key facts
- Kinea Creditas Fundo De Investimento Imobiliario - FII (KCRE11) closed at R$7.92 on Nov 12, 2026 on B3.
- KCRE11's all time high close is R$9.15, set on Oct 8, 2026; its all time low close is R$5.39 on Dec 21, 2022.
- KCRE11's 52 week range is R$7.47 to R$9.20.
- KCRE11 returned +5.6% over the year to Nov 12, 2026.
- Since Jul 12, 2022 KCRE11 returned +33%, +6.8% a year compounded.
- KCRE11's deepest drawdown was -19.7% from Aug 30, 2024 to Dec 18, 2024.
- DataCedar holds 1,074 daily sessions of KCRE11 history from Jul 12, 2022 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
KCRE11 price chart, 2022 to 2026
KCRE11 returns
Price return from the last close on or before the window start to Nov 12, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -12.4% |
| 3 months | -5.8% |
| 6 months | -10.5% |
| Year to date | -0.3% |
| 1 year | +5.6% |
| 3 years | +20.2% |
| 5 years | n/a |
| 10 years | n/a |
| Since Jul 12, 2022 | +33.1% |
| Compound annual growth, 4.3 years | +6.8% |
KCRE11 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- R$9.15 on Oct 8, 2026
- All time low close
- R$5.39 on Dec 21, 2022
- 52 week high
- R$9.20 on Oct 8, 2026
- 52 week low
- R$7.47 on Nov 19, 2025
- Deepest drawdown
- -19.7% from Aug 30, 2024 to Dec 18, 2024, recovered May 20, 2025
- Best single session
- +4.4% on Dec 20, 2024
- Worst single session
- -8.5% on Oct 30, 2026
- Volatility, 1 year annualised
- 14.3%
- Sessions closing higher, 1 year
- 50%
- Best calendar year
- 2023, +25%
- Worst calendar year
- 2024, -4%
KCRE11 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. 2022 starts on Jul 12, 2022; 2026 runs to Nov 12, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | R$7.86 | R$9.20 | R$7.79 | R$7.92 | -0.3% | 10.2M | 212 |
| 2025 | R$6.67 | R$8.03 | R$6.23 | R$7.94 | +18.9% | 12.7M | 250 |
| 2024 | R$6.98 | R$7.70 | R$6.08 | R$6.68 | -3.8% | 13.6M | 250 |
| 2023 | R$5.57 | R$7.11 | R$5.33 | R$6.94 | +25.3% | 14.1M | 245 |
| 2022 | R$6.08 | R$6.11 | R$5.35 | R$5.54 | n/a | 3.8M | 117 |
KCRE11 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | R$7.92 | -3.5% |
| October 2026 | R$8.21 | -3.1% |
| September 2026 | R$8.47 | -1.6% |
| August 2026 | R$8.61 | -0.5% |
| July 2026 | R$8.65 | -1.3% |
| June 2026 | R$8.77 | -1.7% |
| May 2026 | R$8.92 | +0.0% |
| April 2026 | R$8.92 | +7.0% |
| March 2026 | R$8.34 | +0.2% |
| February 2026 | R$8.32 | +1.2% |
| January 2026 | R$8.22 | +3.4% |
| December 2025 | R$7.94 | +4.4% |
About the KCRE11 data
Daily bars. 1,074 sessions from Jul 12, 2022 to Nov 12, 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. Stored from Sep 17, 2026 forward, most recent session Nov 6, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
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 Jul 12, 2022, 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/b3%3AKCRE11/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on B3
- K1TC34 KT Corporation
- K1YS34 Krystal Biotech, Inc.
- K2CG34 Kingsoft Cloud Holdings Limited
- K2RC34 Kilroy Realty Corporation
- KEPL3 Kepler Weber S.A.
- KEVE11 Even II Kinea Fundo De Investimento Imobiliario
- KFEN11 Kinea Fenix Fundo De Investimento Imobiliario Responsabilidade Limitada
- KFOF11 Kinea Fundo Fundos De Investimento Imobiliario FII
Common questions
KCRE11 share price history
