Kinea Unique Hy Cdi Fundo De Investimento Imobiliario Historical Data - KNUQ11

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.85	-0.82284607938	103.3	103.5	102.32	29660	102.70716399	FU
4	-0.79	-0.765207283998	103.24	104.95	102.3	35769	103.12874563	FU
12	-1.95	-1.86781609195	104.4	107.65	102.3	29960	104.28139024	FU
26	-1.3	-1.25301204819	103.75	107.65	102.3	23798	104.28417432	FU
52	0.45	0.441176470588	102	107.65	100.5	16407	103.98207564	FU
156	0.45	0.441176470588	102	107.65	100.5	16062	103.94599339	FU
260	0.45	0.441176470588	102	107.65	100.5	16062	103.94599339	FU

Empower your portfolio: Real-time discussions and actionable trading ideas.

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
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
1726263000	105.15	0.21	0.20	104.81	105.5	104.72	16987
1726176540	104.94	-0.56	-0.53	105.28	105.7	104.82	26058
1726090140	105.5	-0.24	-0.23	105.26	105.94	104.92	23036
1726003740	105.74	0.5	0.48	104.73	105.8	104.73	16850
1725917400	105.24	0.49	0.47	105.46	105.46	104.7	28461
1725658200	104.75	-0.37	-0.35	105.06	105.49	104.7	16213
1725571800	105.12	-0.5	-0.47	105.62	106	104.82	26113
1725485400	105.62	-0.12	-0.11	105.68	106.05	105.1	12156
1725399000	105.74	0.7	0.67	105.35	105.74	105.04	16712
1725312600	105.04	-0.97	-0.92	106	107.53	105	17450
1725053400	106.01	1.01	0.96	105.05	106.19	104.63	17263
1724967000	105	0	0.00	105.22	105.4	104.75	17266
1724880600	105	-0.92	-0.87	106	106	104.74	32737
1724794140	105.92	0.17	0.16	105.75	106	105.1	21536
1724707740	105.75	0.61	0.58	104.75	106	104.75	27158
1724448600	105.14	-0.06	-0.06	104.6	105.46	104.52	18817
1724362140	105.2	-0.4	-0.38	105.64	105.65	104.73	20326
1724275740	105.6	0.46	0.44	104.8	105.9	104.8	25296
1724189340	105.14	0.69	0.66	104.4	105.39	104.4	19020
1724102940	104.45	0.25	0.24	104.3	104.84	104.2	11839
1723843800	104.2	-0.1	-0.10	104.3	104.3	104.07	7244
1723757340	104.3	0.3	0.29	104.28	104.52	103.78	12036
1723671000	104	0.55	0.53	103.55	104.95	103.3	36003
1723584600	103.45	0.25	0.24	103.3	104.16	103.12	16514
1723498200	103.2	0.19	0.18	103.2	103.57	103.01	14292

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Kinea Unique Hy Cdi Fundo De Investimento Imobiliario (KNUQ11)

Empower your portfolio: Real-time discussions and actionable trading ideas.

Your Recent History

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Kinea Unique Hy Cdi Fundo De Investimento Imobiliario (KNUQ11) Historical

Kinea Unique Hy Cdi Fundo De Investimento Imobiliario (KNUQ11)

Empower your portfolio: Real-time discussions and actionable trading ideas.

Your Recent History