B3 · KFOF11 · stock
Kinea Fundo Fundos De Investimento Imobiliario FII (KFOF11) stock price history
Every B3 trading session of Kinea Fundo Fundos De Investimento Imobiliario FII from Feb 26, 2019 to Nov 12, 2026: 1,898 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.
KFOF11 adjusted close, 2019 to 2026
- R$96.70
- All time high, 2019
- R$84.31
- 52 week high, R$69.70 low
- 1,898
- Daily sessions since 2019
Last updated Nov 12, 2026, the last stored session. Refreshes after each trading day. Full 2019 to 2026 series and minute bars.
KFOF11 key facts
- Kinea Fundo Fundos De Investimento Imobiliario FII (KFOF11) closed at R$73.47 on Nov 12, 2026 on B3.
- KFOF11's all time high close is R$96.70, set on Dec 30, 2019; its all time low close is R$41.78 on Dec 1, 2021.
- KFOF11's 52 week range is R$69.70 to R$84.31.
- KFOF11 returned -0.1% over the year to Nov 12, 2026 and +63.7% over five years.
- Since Feb 26, 2019 KFOF11 returned +21%, +2.5% a year compounded.
- KFOF11's deepest drawdown was -56.8% from Dec 30, 2019 to Dec 1, 2021.
- DataCedar holds 1,898 daily sessions of KFOF11 history from Feb 26, 2019 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
KFOF11 price chart, 2019 to 2026
KFOF11 returns
Price return from the last close on or before the window start to Nov 12, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -11.3% |
| 3 months | -1.5% |
| 6 months | -6.4% |
| Year to date | -7.9% |
| 1 year | -0.1% |
| 3 years | +6.9% |
| 5 years | +63.7% |
| 10 years | n/a |
| Since Feb 26, 2019 | +20.6% |
| Compound annual growth, 7.7 years | +2.5% |
KFOF11 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- R$96.70 on Dec 30, 2019
- All time low close
- R$41.78 on Dec 1, 2021
- 52 week high
- R$84.31 on Oct 7, 2026
- 52 week low
- R$69.70 on Nov 3, 2026
- Deepest drawdown
- -56.8% from Dec 30, 2019 to Dec 1, 2021, not yet recovered
- Best single session
- +11.9% on Mar 13, 2020
- Worst single session
- -17.0% on Mar 18, 2020
- Volatility, 1 year annualised
- 21.8%
- Sessions closing higher, 1 year
- 50%
- Best calendar year
- 2023, +39%
- Worst calendar year
- 2020, -33%
KFOF11 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. 2019 starts on Feb 26, 2019; 2026 runs to Nov 12, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | R$80.15 | R$84.31 | R$69.70 | R$73.47 | -7.9% | 3.1M | 212 |
| 2025 | R$58.34 | R$80.35 | R$54.36 | R$79.80 | +38.2% | 3.5M | 250 |
| 2024 | R$72.43 | R$79.57 | R$53.85 | R$57.72 | -19.5% | 4.5M | 251 |
| 2023 | R$52.10 | R$76.60 | R$48.15 | R$71.67 | +38.9% | 3.2M | 248 |
| 2022 | R$46.95 | R$59.73 | R$44.15 | R$51.60 | +9.2% | 2M | 246 |
| 2021 | R$64.88 | R$65.83 | R$40.82 | R$47.26 | -27.5% | 1.7M | 241 |
| 2020 | R$96.83 | R$97.43 | R$42.63 | R$65.19 | -32.6% | 1.1M | 245 |
| 2019 | R$66.07 | R$96.83 | R$58.46 | R$96.70 | n/a | 411.9K | 205 |
KFOF11 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | R$73.47 | +2.7% |
| October 2026 | R$71.57 | -7.3% |
| September 2026 | R$77.17 | +0.6% |
| August 2026 | R$76.73 | -0.6% |
| July 2026 | R$77.21 | -1.2% |
| June 2026 | R$78.11 | +0.5% |
| May 2026 | R$77.69 | -2.4% |
| April 2026 | R$79.58 | +1.1% |
| March 2026 | R$78.75 | -1.3% |
| February 2026 | R$79.79 | -0.8% |
| January 2026 | R$80.44 | +0.8% |
| December 2025 | R$79.80 | +4.7% |
About the KFOF11 data
Daily bars. 1,898 sessions from Feb 26, 2019 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 Feb 26, 2019, 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%3AKFOF11/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on B3
- KCRE11 Kinea Creditas Fundo De Investimento Imobiliario - FII
- KEPL3 Kepler Weber S.A.
- KEVE11 Even II Kinea Fundo De Investimento Imobiliario
- KFEN11 Kinea Fenix Fundo De Investimento Imobiliario Responsabilidade Limitada
- 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
- KLBN11 Klabin S.A.
Common questions
KFOF11 share price history
