B3 · KNSC11 · stock
Kinea Securities Fundo De Investimento Imobiliario – Fii (KNSC11) stock price history
Every B3 trading session of Kinea Securities Fundo De Investimento Imobiliario – Fii from Feb 17, 2022 to Sep 29, 2026: 1,152 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.
KNSC11 adjusted close, 2022 to 2026
- R$9.07
- All time high, 2026
- R$9.12
- 52 week high, R$7.68 low
- 1,152
- Daily sessions since 2022
Last updated Sep 29, 2026, the last stored session. Refreshes after each trading day. Full 2022 to 2026 series and minute bars.
KNSC11 key facts
- Kinea Securities Fundo De Investimento Imobiliario – Fii (KNSC11) closed at R$9.07 on Sep 29, 2026 on B3.
- KNSC11's all time high close is R$9.07, set on Sep 18, 2026; its all time low close is R$5.24 on Oct 3, 2022.
- KNSC11's 52 week range is R$7.68 to R$9.12.
- KNSC11 returned +16.5% over the year to Sep 29, 2026.
- Since Feb 17, 2022 KNSC11 returned +64%, +11.3% a year compounded.
- KNSC11's deepest drawdown was -13.3% from Oct 3, 2024 to Dec 11, 2024.
- DataCedar holds 1,152 daily sessions of KNSC11 history from Feb 17, 2022 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
KNSC11 price chart, 2022 to 2026
KNSC11 returns
Price return from the last close on or before the window start to Sep 29, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +0.1% |
| 3 months | +2.3% |
| 6 months | +9.0% |
| Year to date | +13.3% |
| 1 year | +16.5% |
| 3 years | +42.0% |
| 5 years | n/a |
| 10 years | n/a |
| Since Feb 17, 2022 | +63.5% |
| Compound annual growth, 4.6 years | +11.3% |
KNSC11 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- R$9.07 on Sep 18, 2026
- All time low close
- R$5.24 on Oct 3, 2022
- 52 week high
- R$9.12 on Aug 31, 2026
- 52 week low
- R$7.68 on Oct 2, 2025
- Deepest drawdown
- -13.3% from Oct 3, 2024 to Dec 11, 2024, recovered May 2, 2025
- Best single session
- +4.1% on Dec 20, 2024
- Worst single session
- -4.8% on Dec 4, 2024
- Volatility, 1 year annualised
- 8.2%
- Sessions closing higher, 1 year
- 48%
- Best calendar year
- 2023, +19%
- Worst calendar year
- 2024, +8%
KNSC11 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 Feb 17, 2022; 2026 runs to Sep 29, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | R$8.03 | R$9.12 | R$7.96 | R$9.07 | +13.3% | 109.6M | 186 |
| 2025 | R$7.03 | R$8.04 | R$6.40 | R$8.01 | +13.9% | 144.5M | 250 |
| 2024 | R$6.53 | R$7.27 | R$6.21 | R$7.03 | +8.0% | 124.1M | 251 |
| 2023 | R$5.45 | R$6.59 | R$5.35 | R$6.51 | +19.0% | 90.5M | 248 |
| 2022 | R$5.57 | R$5.68 | R$5.23 | R$5.47 | n/a | 101.2M | 217 |
KNSC11 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | R$9.07 | +0.2% |
| August 2026 | R$9.05 | +1.8% |
| July 2026 | R$8.89 | +0.1% |
| June 2026 | R$8.88 | +0.8% |
| May 2026 | R$8.81 | +0.8% |
| April 2026 | R$8.75 | +3.5% |
| March 2026 | R$8.45 | -0.8% |
| February 2026 | R$8.52 | +1.2% |
| January 2026 | R$8.42 | +5.2% |
| December 2025 | R$8.01 | +2.9% |
| November 2025 | R$7.78 | -0.6% |
| October 2025 | R$7.82 | +1.0% |
About the KNSC11 data
Daily bars. 1,152 sessions from Feb 17, 2022 to Sep 29, 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 17, 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/KNSC11/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on B3
- 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
- KNRI11 Kinea Renda Imobiliária Fundo de Investimento Imobiliário
- KNUQ11 Kinea Unique Hy Cdi Fundo De Investimento Imobiliario
- KORE11 Kinea Oportunidades Real Estate Fundo De Investimento Imobiliario
- L1EN34 Lennar Corporation
- L1HX34 L3Harris Technologies, Inc.
Common questions
KNSC11 share price history
