Kinea Unique Hy Cdi Fundo De Investimento Imobiliario (BVMF:KNUQ11)
Brazil · Delayed Price · Currency is BRL 103.79
-0.02 (-0.02%)
Last updated: Sep 4, 2025, 1:59 PM GMT-3
BVMF:KNUQ11 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2025 | 104.19 | 104.39 | 103.95 | 104.10 | - | -0.28% | 22,684 |
| Sep 10, 2025 | 104.10 | 104.45 | 103.91 | 104.39 | - | 0.42% | 37,929 |
| Sep 9, 2025 | 104.30 | 104.65 | 103.70 | 103.95 | - | -0.20% | 51,821 |
| Sep 8, 2025 | 104.08 | 104.58 | 104.01 | 104.16 | - | 0.08% | 22,547 |
| Sep 5, 2025 | 103.95 | 104.46 | 103.89 | 104.08 | - | 0.23% | 22,823 |
| Sep 4, 2025 | 103.81 | 104.18 | 103.57 | 103.84 | - | 0.03% | 38,545 |
| Sep 3, 2025 | 103.82 | 103.90 | 103.68 | 103.81 | - | -0.01% | 34,927 |
| Sep 2, 2025 | 103.90 | 103.96 | 103.68 | 103.82 | - | -0.18% | 47,870 |
| Sep 1, 2025 | 104.36 | 104.40 | 103.76 | 104.01 | - | -1.42% | 26,976 |
| Aug 29, 2025 | 105.81 | 105.83 | 105.10 | 105.51 | - | 0.49% | 43,030 |
| Aug 28, 2025 | 106.00 | 106.00 | 105.00 | 105.00 | - | -0.90% | 61,847 |
| Aug 27, 2025 | 105.00 | 106.21 | 104.92 | 105.95 | - | 0.90% | 38,863 |
| Aug 26, 2025 | 104.99 | 105.00 | 104.70 | 105.00 | - | 0.08% | 29,834 |
| Aug 25, 2025 | 104.91 | 105.17 | 104.61 | 104.92 | - | -0.07% | 30,672 |
| Aug 22, 2025 | 104.93 | 105.20 | 104.73 | 104.99 | - | 0.05% | 25,712 |
| Aug 21, 2025 | 105.00 | 105.00 | 104.61 | 104.94 | - | -0.06% | 27,856 |
| Aug 20, 2025 | 104.80 | 105.07 | 104.42 | 105.00 | - | 0.04% | 32,425 |
| Aug 19, 2025 | 105.19 | 105.19 | 104.51 | 104.96 | - | -0.06% | 32,684 |
| Aug 18, 2025 | 105.50 | 105.82 | 105.00 | 105.02 | - | -0.45% | 24,349 |
| Aug 15, 2025 | 105.40 | 105.65 | 105.22 | 105.50 | - | 0.06% | 20,319 |
| Aug 14, 2025 | 105.58 | 105.58 | 104.86 | 105.44 | - | 0.09% | 17,724 |
| Aug 13, 2025 | 103.97 | 105.72 | 103.93 | 105.34 | - | 1.32% | 70,472 |
| Aug 12, 2025 | 103.95 | 104.04 | 103.79 | 103.97 | - | - | 27,578 |
| Aug 11, 2025 | 103.98 | 104.03 | 103.79 | 103.97 | - | -0.01% | 18,770 |
| Aug 8, 2025 | 104.04 | 104.04 | 103.79 | 103.98 | - | 0.26% | 22,741 |
| Aug 7, 2025 | 103.74 | 104.04 | 103.57 | 103.71 | - | -0.02% | 161,856 |
| Aug 6, 2025 | 103.82 | 103.82 | 103.31 | 103.73 | - | -0.16% | 28,674 |
| Aug 5, 2025 | 103.50 | 103.90 | 103.32 | 103.90 | - | 0.52% | 31,430 |
| Aug 4, 2025 | 103.50 | 103.58 | 103.30 | 103.36 | - | -0.20% | 28,673 |
| Aug 1, 2025 | 104.15 | 104.20 | 103.11 | 103.57 | - | -1.22% | 53,690 |
| Jul 31, 2025 | 104.87 | 104.87 | 104.71 | 104.85 | - | 0.05% | 14,566 |
| Jul 30, 2025 | 104.48 | 104.88 | 104.48 | 104.80 | - | 0.33% | 16,505 |
| Jul 29, 2025 | 104.87 | 104.87 | 104.33 | 104.46 | - | -0.02% | 25,826 |
| Jul 28, 2025 | 104.86 | 104.87 | 104.48 | 104.48 | - | -0.36% | 23,159 |
| Jul 25, 2025 | 104.69 | 104.87 | 104.43 | 104.86 | - | 0.16% | 26,056 |
| Jul 24, 2025 | 104.73 | 104.73 | 104.45 | 104.69 | - | -0.03% | 13,334 |
| Jul 23, 2025 | 104.50 | 104.95 | 104.37 | 104.72 | - | 1.55% | 17,260 |
| Jul 22, 2025 | 103.42 | 103.42 | 102.83 | 103.13 | - | -0.05% | 20,144 |
| Jul 21, 2025 | 103.15 | 103.27 | 103.03 | 103.18 | - | 0.05% | 16,836 |
| Jul 18, 2025 | 103.26 | 103.51 | 103.11 | 103.13 | - | -1.35% | 19,198 |
| Jul 17, 2025 | 104.50 | 104.89 | 104.50 | 104.54 | - | 0.09% | 21,634 |
| Jul 16, 2025 | 105.08 | 105.09 | 104.26 | 104.45 | - | -0.42% | 19,213 |
| Jul 15, 2025 | 105.16 | 105.41 | 104.85 | 104.89 | - | -0.20% | 20,926 |
| Jul 14, 2025 | 104.95 | 105.44 | 104.88 | 105.10 | - | 0.14% | 19,547 |
| Jul 11, 2025 | 104.86 | 105.13 | 104.63 | 104.95 | - | -0.24% | 18,636 |
| Jul 10, 2025 | 105.15 | 105.59 | 104.52 | 105.20 | - | 0.05% | 20,759 |
| Jul 9, 2025 | 104.95 | 105.34 | 104.77 | 105.15 | - | 0.15% | 10,525 |
| Jul 8, 2025 | 105.00 | 105.34 | 104.75 | 104.99 | - | 0.22% | 19,412 |
| Jul 7, 2025 | 104.00 | 105.85 | 103.80 | 104.76 | - | 0.89% | 32,523 |
| Jul 4, 2025 | 103.99 | 104.38 | 103.68 | 103.84 | - | -0.14% | 24,927 |