B3 · KISU11 · stock
Kilima Fundo De Investimento Em Cotas De Fundos Imobiliarios Suno 30 (KISU11) stock price history
Every B3 trading session of Kilima Fundo De Investimento Em Cotas De Fundos Imobiliarios Suno 30 from Feb 1, 2024 to Sep 28, 2026: 664 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.
KISU11 adjusted close, 2024 to 2026
- R$6.80
- All time high, 2026
- R$6.85
- 52 week high, R$5.75 low
- 664
- Daily sessions since 2024
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2024 to 2026 series and minute bars.
KISU11 key facts
- Kilima Fundo De Investimento Em Cotas De Fundos Imobiliarios Suno 30 (KISU11) closed at R$6.03 on Sep 28, 2026 on B3.
- KISU11's all time high close is R$6.80, set on Feb 27, 2026; its all time low close is R$5.24 on Dec 17, 2024.
- KISU11's 52 week range is R$5.75 to R$6.85.
- KISU11 returned +1.5% over the year to Sep 28, 2026.
- Since Feb 1, 2024 KISU11 returned -2%, -0.6% a year compounded.
- KISU11's deepest drawdown was -19.1% from May 31, 2024 to Dec 17, 2024.
- DataCedar holds 664 daily sessions of KISU11 history from Feb 1, 2024 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
KISU11 price chart, 2024 to 2026
KISU11 returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +0.8% |
| 3 months | -1.8% |
| 6 months | -7.3% |
| Year to date | -4.2% |
| 1 year | +1.5% |
| 3 years | n/a |
| 5 years | n/a |
| 10 years | n/a |
| Since Feb 1, 2024 | -1.6% |
| Compound annual growth, 2.7 years | -0.6% |
KISU11 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- R$6.80 on Feb 27, 2026
- All time low close
- R$5.24 on Dec 17, 2024
- 52 week high
- R$6.85 on May 4, 2026
- 52 week low
- R$5.75 on Aug 26, 2026
- Deepest drawdown
- -19.1% from May 31, 2024 to Dec 17, 2024, recovered Jan 7, 2026
- Best single session
- +5.2% on Apr 22, 2025
- Worst single session
- -4.5% on Oct 15, 2024
- Volatility, 1 year annualised
- 13.9%
- Sessions closing higher, 1 year
- 47%
- Best calendar year
- 2025, +11%
- Worst calendar year
- 2025, +11%
KISU11 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. 2024 starts on Feb 1, 2024; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | R$6.29 | R$6.85 | R$5.75 | R$6.03 | -4.2% | 15.6M | 185 |
| 2025 | R$5.65 | R$6.31 | R$5.24 | R$6.29 | +10.9% | 19.7M | 250 |
| 2024 | R$6.20 | R$6.55 | R$5.12 | R$5.67 | n/a | 23.4M | 229 |
KISU11 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | R$6.03 | +1.2% |
| August 2026 | R$5.96 | -5.3% |
| July 2026 | R$6.29 | +1.2% |
| June 2026 | R$6.22 | -4.3% |
| May 2026 | R$6.49 | -4.4% |
| April 2026 | R$6.79 | +3.1% |
| March 2026 | R$6.58 | -3.1% |
| February 2026 | R$6.80 | +5.0% |
| January 2026 | R$6.47 | +2.9% |
| December 2025 | R$6.29 | +3.3% |
| November 2025 | R$6.09 | +1.6% |
| October 2025 | R$5.99 | +0.1% |
About the KISU11 data
Daily bars. 664 sessions from Feb 1, 2024 to Sep 28, 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 Sep 28, 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 1, 2024, 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/KISU11/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on B3
- 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
- KHCB34 The Kraft Heinz Company
- KIVO11 Kilima Volkano Recebiveis Imobiliarios Fundo De Investimento Imobiliario
- KLBN11 Klabin S.A.
- KLBN3 Klabin S.A.
- KLBN4 Klabin S.A.
Common questions
KISU11 share price history
