B3 · KFEN11 · stock
Kinea Fenix Fundo De Investimento Imobiliario Responsabilidade Limitada (KFEN11) stock price history
Every B3 trading session of Kinea Fenix Fundo De Investimento Imobiliario Responsabilidade Limitada from Jan 23, 2025 to Sep 27, 2026: 420 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.
KFEN11 adjusted close, 2025 to 2026
- R$1,100
- All time high, 2026
- R$1,100
- 52 week high, R$1,100 low
- 420
- 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.
KFEN11 key facts
- Kinea Fenix Fundo De Investimento Imobiliario Responsabilidade Limitada (KFEN11) closed at R$1,100 on Sep 27, 2026 on B3.
- KFEN11's all time high close is R$1,100, set on Sep 1, 2026; its all time low close is R$746.06 on Jan 23, 2025.
- KFEN11's 52 week range is R$1,100 to R$1,100.
- KFEN11 returned +11.6% over the year to Sep 27, 2026.
- Since Jan 23, 2025 KFEN11 returned +47%, +26.1% a year compounded.
- DataCedar holds 420 daily sessions of KFEN11 history from Jan 23, 2025, adjusted for splits and dividends, served by the API under a key.
KFEN11 price chart, 2025 to 2026
KFEN11 returns
Price return from the last close on or before the window start to Sep 27, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +0.8% |
| 3 months | +3.0% |
| 6 months | +6.8% |
| Year to date | +9.1% |
| 1 year | +11.6% |
| 3 years | n/a |
| 5 years | n/a |
| 10 years | n/a |
| Since Jan 23, 2025 | +47.4% |
| Compound annual growth, 1.7 years | +26.1% |
KFEN11 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- R$1,100 on Sep 1, 2026
- All time low close
- R$746.06 on Jan 23, 2025
- 52 week high
- R$1,100 on Sep 1, 2026
- 52 week low
- R$1,100 on Sep 27, 2026
- Best single session
- +11.0% on Jan 31, 2025
- Worst single session
- 0.0% on Jan 24, 2025
- Volatility, 1 year annualised
- 3.2%
- Sessions closing higher, 1 year
- 5%
KFEN11 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 Jan 23, 2025; 2026 runs to Sep 27, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | R$1,017 | R$1,100 | R$1,017 | R$1,100 | +9.1% | 0 | 185 |
| 2025 | R$746.07 | R$1,008 | R$746.06 | R$1,008 | n/a | 104 | 235 |
KFEN11 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | R$1,100 | +0.8% |
| August 2026 | R$1,092 | +1.0% |
| July 2026 | R$1,081 | +1.1% |
| June 2026 | R$1,068 | +1.3% |
| May 2026 | R$1,055 | +1.2% |
| April 2026 | R$1,042 | +1.2% |
| March 2026 | R$1,030 | +0.6% |
| February 2026 | R$1,024 | +0.8% |
| January 2026 | R$1,017 | +0.8% |
| December 2025 | R$1,008 | +0.8% |
| November 2025 | R$1,000 | +0.7% |
| October 2025 | R$993.15 | +0.7% |
About the KFEN11 data
Daily bars. 420 sessions from Jan 23, 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 Jan 23, 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/KFEN11/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on B3
- K2RC34 Kilroy Realty Corporation
- KCRE11 Kinea Creditas Fundo De Investimento Imobiliario - FII
- KEPL3 Kepler Weber S.A.
- KEVE11 Even II Kinea Fundo De Investimento Imobiliario
- KFOF11 Kinea Fundo Fundos De Investimento Imobiliario FII
- KHCB34 The Kraft Heinz Company
- KISU11 Kilima Fundo De Investimento Em Cotas De Fundos Imobiliarios Suno 30
- KIVO11 Kilima Volkano Recebiveis Imobiliarios Fundo De Investimento Imobiliario
Common questions
KFEN11 share price history
