KNHF11
FII KINEA HFR$ 94,10+0,05%
Dividend Yield18.07%
Máx. 52SR$ 100,33
Mín. 52SR$ 87,94
Volume Médio3.8M
Dados de cotação: 02/07/2026
Kinea Hedge Fund Fundo de Investimento Imobiliario
Multicategoria
Valuation
P/VPA0,99
Composição acionária não disponível.
Dados de acionistas vêm dos formulários de referência (FRE) da CVM. Nem todas as empresas têm dados publicados.
Dados Históricos
| Data | Abertura | Máxima | Mínima | Fechamento | Volume |
|---|---|---|---|---|---|
| 02/07/2026 | 94.45 | 94.45 | 93.87 | 94.10 | R$ 3.3M |
| 01/07/2026 | 95.30 | 95.30 | 93.88 | 94.05 | R$ 2.8M |
| 30/06/2026 | 95.48 | 96.41 | 95.17 | 95.66 | R$ 2.8M |
| 29/06/2026 | 95.30 | 95.47 | 94.95 | 95.44 | R$ 2.6M |
| 26/06/2026 | 95.00 | 95.30 | 94.30 | 95.30 | R$ 5.2M |
| 25/06/2026 | 94.57 | 94.95 | 94.16 | 94.92 | R$ 4.6M |
| 24/06/2026 | 94.50 | 94.58 | 93.78 | 94.10 | R$ 2.9M |
| 23/06/2026 | 94.21 | 94.74 | 93.90 | 94.58 | R$ 2.4M |
| 22/06/2026 | 94.30 | 94.38 | 93.70 | 94.21 | R$ 3.9M |
| 19/06/2026 | 94.62 | 94.89 | 94.10 | 94.20 | R$ 2.5M |
| 18/06/2026 | 94.90 | 94.90 | 94.00 | 94.62 | R$ 3.8M |
| 17/06/2026 | 96.04 | 96.04 | 94.32 | 94.93 | R$ 4.8M |
| 16/06/2026 | 96.50 | 96.50 | 95.80 | 95.91 | R$ 3.5M |
| 15/06/2026 | 96.74 | 96.74 | 95.86 | 96.12 | R$ 3.0M |
| 12/06/2026 | 95.90 | 96.07 | 95.50 | 95.78 | R$ 3.1M |
| 11/06/2026 | 94.47 | 95.56 | 94.25 | 95.24 | R$ 3.5M |
| 10/06/2026 | 95.50 | 95.81 | 94.00 | 94.11 | R$ 5.4M |
| 09/06/2026 | 95.50 | 96.00 | 95.13 | 95.30 | R$ 3.8M |
| 08/06/2026 | 96.76 | 96.95 | 95.70 | 96.23 | R$ 4.3M |
| 05/06/2026 | 97.45 | 97.53 | 96.31 | 96.70 | R$ 2.8M |
| 03/06/2026 | 97.77 | 97.89 | 96.70 | 97.00 | R$ 3.4M |
| 02/06/2026 | 97.02 | 98.20 | 96.65 | 97.77 | R$ 3.6M |
| 01/06/2026 | 98.18 | 98.40 | 96.80 | 97.02 | R$ 4.7M |
| 29/05/2026 | 99.57 | 100.00 | 98.80 | 99.76 | R$ 4.8M |
| 28/05/2026 | 98.89 | 99.57 | 98.70 | 99.57 | R$ 4.4M |
| 27/05/2026 | 97.30 | 98.89 | 97.30 | 98.88 | R$ 3.9M |
| 26/05/2026 | 98.11 | 98.28 | 96.90 | 97.91 | R$ 3.8M |
| 25/05/2026 | 98.26 | 98.44 | 97.57 | 98.00 | R$ 3.2M |
| 21/05/2026 | 97.35 | 98.11 | 96.69 | 98.11 | R$ 3.8M |
| 20/05/2026 | 96.14 | 98.00 | 95.96 | 97.20 | R$ 9.0M |
| 19/05/2026 | 96.75 | 96.75 | 95.66 | 96.11 | R$ 2.9M |
| 18/05/2026 | 97.00 | 97.30 | 95.93 | 96.75 | R$ 4.4M |
| 15/05/2026 | 97.01 | 97.48 | 96.68 | 96.80 | R$ 4.1M |
| 14/05/2026 | 96.10 | 97.13 | 96.01 | 96.88 | R$ 3.7M |
| 13/05/2026 | 96.70 | 96.70 | 95.75 | 96.01 | R$ 5.9M |
| 12/05/2026 | 97.24 | 97.38 | 95.62 | 96.41 | R$ 5.2M |
| 11/05/2026 | 98.38 | 98.63 | 97.13 | 97.25 | R$ 4.1M |
| 08/05/2026 | 98.58 | 98.89 | 98.05 | 98.28 | R$ 2.4M |
| 07/05/2026 | 98.68 | 99.00 | 98.20 | 98.39 | R$ 2.2M |
| 06/05/2026 | 97.62 | 98.95 | 97.46 | 97.80 | R$ 4.1M |
| 05/05/2026 | 98.43 | 98.54 | 97.45 | 97.45 | R$ 3.4M |
| 04/05/2026 | 99.49 | 99.50 | 98.00 | 98.05 | R$ 6.2M |
| 30/04/2026 | 99.57 | 100.33 | 99.50 | 99.94 | R$ 3.3M |
| 29/04/2026 | 99.35 | 99.60 | 99.22 | 99.57 | R$ 2.9M |
| 28/04/2026 | 99.46 | 99.59 | 99.16 | 99.46 | R$ 3.7M |
| 27/04/2026 | 99.65 | 99.79 | 99.00 | 99.46 | R$ 5.2M |
| 24/04/2026 | 99.83 | 99.83 | 99.11 | 99.60 | R$ 4.4M |
| 23/04/2026 | 99.85 | 100.00 | 99.05 | 99.29 | R$ 4.3M |
| 22/04/2026 | 99.60 | 100.14 | 99.26 | 99.80 | R$ 4.6M |
| 20/04/2026 | 100.00 | 100.17 | 99.26 | 99.50 | R$ 4.4M |
Exibindo 50 de 248 registros. Exporte o CSV para ver todos.