B3 · KNCR11 · stock
Kinea Rendimentos Imobiliários Fundo de Investimento Imobiliário - FII (KNCR11) stock price history
Every B3 trading session of Kinea Rendimentos Imobiliários Fundo de Investimento Imobiliário - FII from Aug 6, 2014 to Nov 12, 2026: 2,976 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.
KNCR11 adjusted close, 2014 to 2026
- R$107.24
- All time high, 2026
- R$107.31
- 52 week high, R$93.53 low
- 2,976
- Daily sessions since 2014
Last updated Nov 12, 2026, the last stored session. Refreshes after each trading day. Full 2014 to 2026 series and minute bars.
KNCR11 key facts
- Kinea Rendimentos Imobiliários Fundo de Investimento Imobiliário - FII (KNCR11) closed at R$103.45 on Nov 12, 2026 on B3.
- KNCR11's all time high close is R$107.24, set on Sep 18, 2026; its all time low close is R$45.02 on Mar 19, 2020.
- KNCR11's 52 week range is R$93.53 to R$107.31.
- KNCR11 returned +10.2% over the year to Nov 12, 2026 and +88.9% over five years.
- Over ten years KNCR11 returned +63%, +5.0% a year compounded.
- KNCR11's deepest drawdown was -30.7% from Nov 30, 2016 to Mar 19, 2020.
- DataCedar holds 2,976 daily sessions of KNCR11 history from Aug 6, 2014 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
KNCR11 price chart, 2014 to 2026
KNCR11 returns
Price return from the last close on or before the window start to Nov 12, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -1.9% |
| 3 months | -1.1% |
| 6 months | +2.3% |
| Year to date | +6.0% |
| 1 year | +10.2% |
| 3 years | +45.7% |
| 5 years | +88.9% |
| 10 years | +62.9% |
| Since Aug 6, 2014 | +83.1% |
| Compound annual growth, 12.3 years | +5.1% |
KNCR11 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- R$107.24 on Sep 18, 2026
- All time low close
- R$45.02 on Mar 19, 2020
- 52 week high
- R$107.31 on Sep 8, 2026
- 52 week low
- R$93.53 on Nov 14, 2025
- Deepest drawdown
- -30.7% from Nov 30, 2016 to Mar 19, 2020, recovered Jul 4, 2023
- Best single session
- +6.3% on Mar 20, 2020
- Worst single session
- -11.1% on Mar 18, 2020
- Volatility, 1 year annualised
- 7.6%
- Sessions closing higher, 1 year
- 57%
- Best calendar year
- 2023, +21%
- Worst calendar year
- 2020, -18%
KNCR11 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. 2014 starts on Aug 6, 2014; 2026 runs to Nov 12, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | R$97.91 | R$107.31 | R$96.26 | R$103.45 | +6.0% | 45.2M | 212 |
| 2025 | R$81.29 | R$97.93 | R$79.98 | R$97.57 | +19.7% | 30.3M | 250 |
| 2024 | R$74.20 | R$82.65 | R$72.96 | R$81.53 | +10.5% | 31.3M | 251 |
| 2023 | R$60.64 | R$73.81 | R$60.25 | R$73.81 | +21.3% | 29.3M | 248 |
| 2022 | R$56.77 | R$61.84 | R$54.54 | R$60.85 | +6.6% | 22M | 246 |
| 2021 | R$48.71 | R$57.41 | R$48.54 | R$57.08 | +17.1% | 19.1M | 243 |
| 2020 | R$59.07 | R$60.58 | R$35.55 | R$48.74 | -17.7% | 13.3M | 247 |
| 2019 | R$59.06 | R$59.35 | R$57.11 | R$59.21 | -0.2% | 12.3M | 237 |
| 2018 | R$57.32 | R$60.53 | R$56.77 | R$59.34 | +2.9% | 8M | 241 |
| 2017 | R$62.72 | R$62.98 | R$54.18 | R$57.65 | -8.1% | 6.8M | 242 |
| 2016 | R$60.26 | R$65.12 | R$56.94 | R$62.74 | +2.3% | 4.8M | 236 |
| 2015 | R$57.85 | R$64.68 | R$56.39 | R$61.34 | +5.2% | 2M | 224 |
| 2014 | R$56.66 | R$58.82 | R$54.45 | R$58.32 | n/a | 2.6M | 99 |
KNCR11 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | R$103.45 | -0.4% |
| October 2026 | R$103.88 | -1.3% |
| September 2026 | R$105.21 | -1.6% |
| August 2026 | R$106.94 | +1.2% |
| July 2026 | R$105.68 | +1.2% |
| June 2026 | R$104.43 | +1.9% |
| May 2026 | R$102.51 | +1.4% |
| April 2026 | R$101.06 | +1.6% |
| March 2026 | R$99.42 | -0.4% |
| February 2026 | R$99.78 | +1.6% |
| January 2026 | R$98.25 | +0.7% |
| December 2025 | R$97.57 | +2.1% |
About the KNCR11 data
Daily bars. 2,976 sessions from Aug 6, 2014 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 Aug 6, 2014, 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%3AKNCR11/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on B3
- KLBN4 Klabin S.A.
- KMBB34 Kimberly-Clark Corporation
- KMIC34 Kinder Morgan, Inc.
- KMPR34 Kemper Corporation
- KNHF11 Kinea Hedge Fund Fundo De Investimento Imobiliario
- KNHY11 Kinea High Yield Cri Fundo Investimento Imobiliario FII
- KNIP11 Kinea Indices Precos Fundo Investimento Imobiliario - FII
- KNRE11 Kinea II Real Estate Equity Fundo de Investimento Imobiliário
Common questions
KNCR11 share price history
