Kinea Unique Hy Cdi Fundo De Investimento Imobiliario (KNUQ11)
BOV
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -4.95 | -4.95991983968 | 99.8 | 99.8 | 93.16 | 67575 | 95.08674588 | FU |
| 4 | -7.5 | -7.32779677577 | 102.35 | 104.25 | 93.16 | 56704 | 99.64780244 | FU |
| 12 | -10.75 | -10.1799242424 | 105.6 | 107.65 | 93.16 | 41798 | 102.02806544 | FU |
| 26 | -8.96 | -8.63115306811 | 103.81 | 107.65 | 93.16 | 30541 | 103.01835047 | FU |
| 52 | -6.33 | -6.2561771101 | 101.18 | 107.65 | 93.16 | 20342 | 103.14608922 | FU |
| 156 | -7.15 | -7.00980392157 | 102 | 107.65 | 93.16 | 18841 | 103.09584235 | FU |
| 260 | -7.15 | -7.00980392157 | 102 | 107.65 | 93.16 | 18841 | 103.09584235 | FU |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734125340 | 94.85 | 0.46 | 0.49 | 94.4 | 95.63 | 94.38 | 63412 |
| 1734039000 | 94.39 | 0.59 | 0.63 | 93.8 | 95.08 | 93.16 | 77039 |
| 1733952540 | 93.8 | -1.36 | -1.43 | 95.2 | 95.34 | 93.26 | 74240 |
| 1733866140 | 95.16 | -0.04 | -0.04 | 94.76 | 95.48 | 94.6 | 75264 |
| 1733779740 | 95.2 | -2.7 | -2.76 | 97.9 | 98.3 | 94.27 | 62784 |
| 1733520600 | 97.9 | -1.9 | -1.90 | 99.8 | 99.8 | 97.45 | 48549 |
| 1733434200 | 99.8 | -0.21 | -0.21 | 100.06 | 100.97 | 99.3 | 87222 |
| 1733347800 | 100.01 | -1.84 | -1.81 | 101.85 | 102.28 | 99.9 | 74886 |
| 1733261340 | 101.85 | 0.7 | 0.69 | 101.15 | 102.46 | 101.01 | 90067 |
| 1733174940 | 101.15 | -2.42 | -2.34 | 102.47 | 103.21 | 101.01 | 74445 |
| 1732915740 | 103.57 | 0.2 | 0.19 | 103.18 | 104.25 | 102.35 | 47951 |
| 1732829400 | 103.37 | 0.66 | 0.64 | 102.67 | 103.4 | 102.28 | 43659 |
| 1732743000 | 102.71 | 0.07 | 0.07 | 102.64 | 103.72 | 102.64 | 61906 |
| 1732656600 | 102.64 | -0.38 | -0.37 | 103.2 | 103.43 | 102.6 | 41555 |
| 1732570140 | 103.02 | 0.18 | 0.18 | 103.06 | 103.67 | 102.72 | 29040 |
| 1732310940 | 102.84 | -0.27 | -0.26 | 103.11 | 103.15 | 102.26 | 42455 |
| 1732224600 | 103.11 | 0.32 | 0.31 | 102.58 | 103.87 | 102.58 | 47987 |
| 1732051800 | 102.79 | 0.19 | 0.19 | 102.79 | 103.25 | 102.52 | 18691 |
| 1731965340 | 102.6 | 0.25 | 0.24 | 102.35 | 102.93 | 102.26 | 22926 |
| 1731619800 | 102.35 | -0.07 | -0.07 | 102.42 | 102.89 | 102.11 | 42432 |
| 1731533400 | 102.42 | -0.08 | -0.08 | 102.78 | 102.9 | 102.31 | 31934 |
| 1731446940 | 102.5 | -0.02 | -0.02 | 102.53 | 102.89 | 102.35 | 31582 |
| 1731360540 | 102.52 | -0.41 | -0.40 | 102.87 | 102.93 | 102.5 | 24885 |
| 1731101400 | 102.93 | 0.03 | 0.03 | 102.85 | 102.96 | 102.64 | 26944 |
| 1731014940 | 102.9 | -0.02 | -0.02 | 103.12 | 103.44 | 102.9 | 24129 |
| 1730928600 | 102.92 | 0.52 | 0.51 | 102.69 | 103.5 | 102.42 | 31195 |
| 1730842200 | 102.4 | -0.9 | -0.87 | 103.3 | 103.41 | 102.32 | 41147 |
| 1730755800 | 103.3 | 0.84 | 0.82 | 102.89 | 104.37 | 102.89 | 57008 |
| 1730496600 | 102.46 | -1.13 | -1.09 | 103.01 | 104.04 | 102.3 | 31187 |
| 1730410200 | 103.59 | 0.03 | 0.03 | 103.55 | 103.8 | 103.4 | 20808 |
| 1730323800 | 103.56 | -1.21 | -1.15 | 104.04 | 104.72 | 103.5 | 18841 |
| 1730237340 | 104.77 | 0.22 | 0.21 | 104.52 | 104.86 | 103.27 | 28088 |
| 1730151000 | 104.55 | 1.54 | 1.50 | 103.02 | 104.95 | 103 | 48131 |
| 1729891800 | 103.01 | 0.06 | 0.06 | 102.98 | 103.58 | 102.9 | 25566 |
| 1729805400 | 102.95 | 0.04 | 0.04 | 103 | 103.42 | 102.9 | 40877 |
| 1729719000 | 102.91 | -0.07 | -0.07 | 102.99 | 103.47 | 102.9 | 38396 |
| 1729632600 | 102.98 | -0.01 | -0.01 | 102.99 | 103.32 | 102.9 | 26634 |
| 1729546140 | 102.99 | 0.06 | 0.06 | 102.95 | 103.3 | 102.95 | 21426 |
| 1729287000 | 102.93 | -0.07 | -0.07 | 103.3 | 103.31 | 102.8 | 27170 |
| 1729200540 | 103 | 0.13 | 0.13 | 103.26 | 103.51 | 102.87 | 75928 |
| 1729114140 | 102.87 | -0.43 | -0.42 | 103.3 | 103.94 | 102.75 | 83930 |
| 1729027740 | 103.3 | 0.06 | 0.06 | 103.24 | 104.07 | 103.12 | 23080 |
| 1728941340 | 103.24 | 0.34 | 0.33 | 102.9 | 103.45 | 102.9 | 22711 |
| 1728682200 | 102.9 | -0.11 | -0.11 | 102.85 | 102.91 | 102.72 | 29530 |
| 1728595740 | 103.01 | -0.21 | -0.20 | 103.97 | 103.97 | 102.75 | 42553 |
| 1728509400 | 103.22 | -0.95 | -0.91 | 104.16 | 104.17 | 103.01 | 51972 |
| 1728422940 | 104.17 | -1.38 | -1.31 | 104.82 | 105.43 | 104.13 | 17788 |
| 1728336600 | 105.55 | 0.64 | 0.61 | 104.95 | 105.55 | 104.57 | 25461 |
| 1728077400 | 104.91 | 0.14 | 0.13 | 105.23 | 105.23 | 104.79 | 11037 |
| 1727991000 | 104.77 | -0.23 | -0.22 | 105.45 | 105.45 | 104.76 | 27714 |
| 1727904540 | 105 | 0.5 | 0.48 | 104.76 | 105.87 | 104.68 | 23406 |
| 1727818200 | 104.5 | -1.33 | -1.26 | 105.47 | 106.59 | 104.38 | 35419 |
| 1727731800 | 105.83 | -0.49 | -0.46 | 106.8 | 107.65 | 105.57 | 22047 |
| 1727472600 | 106.32 | 0.82 | 0.78 | 105.55 | 107.5 | 105.54 | 47613 |
| 1727386140 | 105.5 | 0.24 | 0.23 | 105.73 | 106.21 | 105.3 | 27849 |
| 1727299740 | 105.26 | 0.06 | 0.06 | 105.34 | 106 | 105.2 | 22837 |
| 1727213400 | 105.2 | -0.05 | -0.05 | 105.29 | 105.76 | 104.94 | 36568 |
| 1727127000 | 105.25 | -0.42 | -0.40 | 105.65 | 106.79 | 105 | 60108 |
| 1726867800 | 105.67 | 0.07 | 0.07 | 105.6 | 105.86 | 104.9 | 77696 |
| 1726781400 | 105.6 | -0.14 | -0.13 | 105.62 | 105.88 | 105.53 | 44946 |
| 1726695000 | 105.74 | 0.5 | 0.48 | 105.24 | 105.81 | 105 | 18052 |
| 1726608600 | 105.24 | 0.38 | 0.36 | 104.82 | 105.69 | 104.82 | 20391 |
| 1726522200 | 104.86 | -0.29 | -0.28 | 104.84 | 105.28 | 104.75 | 17079 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
