B3 · KORE11 · stock
Kinea Oportunidades Real Estate Fundo De Investimento Imobiliario (KORE11) stock price history
Every B3 trading session of Kinea Oportunidades Real Estate Fundo De Investimento Imobiliario from Dec 8, 2023 to Sep 28, 2026: 700 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.
KORE11 adjusted close, 2023 to 2026
- R$77.39
- All time high, 2024
- R$73.87
- 52 week high, R$59.57 low
- 700
- Daily sessions since 2023
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2023 to 2026 series and minute bars.
KORE11 key facts
- Kinea Oportunidades Real Estate Fundo De Investimento Imobiliario (KORE11) closed at R$67.66 on Sep 28, 2026 on B3.
- KORE11's all time high close is R$77.39, set on Mar 7, 2024; its all time low close is R$56.06 on Feb 13, 2025.
- KORE11's 52 week range is R$59.57 to R$73.87.
- KORE11 returned +7.3% over the year to Sep 28, 2026.
- Since Dec 8, 2023 KORE11 returned -1%, -0.5% a year compounded.
- KORE11's deepest drawdown was -27.6% from Mar 7, 2024 to Feb 13, 2025.
- DataCedar holds 700 daily sessions of KORE11 history from Dec 8, 2023 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
KORE11 price chart, 2023 to 2026
KORE11 returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +4.7% |
| 3 months | +10.2% |
| 6 months | -4.2% |
| Year to date | -1.0% |
| 1 year | +7.3% |
| 3 years | n/a |
| 5 years | n/a |
| 10 years | n/a |
| Since Dec 8, 2023 | -1.5% |
| Compound annual growth, 2.8 years | -0.5% |
KORE11 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- R$77.39 on Mar 7, 2024
- All time low close
- R$56.06 on Feb 13, 2025
- 52 week high
- R$73.87 on Feb 27, 2026
- 52 week low
- R$59.57 on Jun 23, 2026
- Deepest drawdown
- -27.6% from Mar 7, 2024 to Feb 13, 2025, not yet recovered
- Best single session
- +7.5% on Mar 6, 2025
- Worst single session
- -4.7% on Oct 10, 2024
- Volatility, 1 year annualised
- 18.7%
- Sessions closing higher, 1 year
- 50%
- Best calendar year
- 2025, +7%
- Worst calendar year
- 2024, -11%
KORE11 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. 2023 starts on Dec 8, 2023; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | R$68.09 | R$73.87 | R$59.57 | R$67.66 | -1.0% | 6.8M | 185 |
| 2025 | R$64.01 | R$74.73 | R$56.02 | R$68.33 | +6.8% | 8M | 250 |
| 2024 | R$72.34 | R$77.42 | R$56.37 | R$64.01 | -11.0% | 5.5M | 251 |
| 2023 | R$69.88 | R$73.20 | R$68.09 | R$71.88 | n/a | 179K | 14 |
KORE11 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | R$67.66 | +4.4% |
| August 2026 | R$64.80 | -0.7% |
| July 2026 | R$65.29 | +5.5% |
| June 2026 | R$61.91 | -4.8% |
| May 2026 | R$65.02 | -6.9% |
| April 2026 | R$69.87 | -1.2% |
| March 2026 | R$70.75 | -3.7% |
| February 2026 | R$73.45 | +5.3% |
| January 2026 | R$69.75 | +2.1% |
| December 2025 | R$68.33 | +8.5% |
| November 2025 | R$63.00 | +1.5% |
| October 2025 | R$62.05 | -1.9% |
About the KORE11 data
Daily bars. 700 sessions from Dec 8, 2023 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 Dec 8, 2023, 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/KORE11/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on B3
- KNRE11 Kinea II Real Estate Equity Fundo de Investimento Imobiliário
- KNRI11 Kinea Renda Imobiliária Fundo de Investimento Imobiliário
- KNSC11 Kinea Securities Fundo De Investimento Imobiliario – Fii
- KNUQ11 Kinea Unique Hy Cdi Fundo De Investimento Imobiliario
- L1EN34 Lennar Corporation
- L1HX34 L3Harris Technologies, Inc.
- L1KQ34 LKQ Corporation
- L1MN34 Lumen Technologies, Inc.
Common questions
KORE11 share price history
