São Paulo - Delayed Quote BRL

FII KINEA UNCI (KNUQ11.SA)

98.68

-0.71

(-0.71%)

At close: 4:57:12 PM GMT-3

Currency in BRL

Date	Open	High	Low	Close	Adj Close	Volume
Jan 22, 2025	99.30	99.39	97.94	98.68	98.68	57,973
Jan 21, 2025	99.75	100.03	98.75	99.39	99.39	44,773
Jan 20, 2025	100.95	102.00	99.50	99.75	99.75	52,342
Jan 17, 2025	102.00	102.00	100.00	101.00	101.00	49,596
Jan 16, 2025	101.92	102.00	101.10	101.40	101.40	27,887
Jan 15, 2025	101.13	102.49	101.02	101.92	101.92	42,249
Jan 14, 2025	101.33	101.58	100.50	101.13	101.13	31,403
Jan 13, 2025	102.02	102.19	101.32	101.33	101.33	22,882
Jan 10, 2025	101.23	102.52	100.96	102.30	102.30	30,585
Jan 9, 2025	102.01	102.55	100.25	101.23	101.23	34,537
Jan 8, 2025	103.80	103.80	101.62	102.01	102.01	29,856
Jan 7, 2025	101.60	104.48	101.60	103.81	103.81	75,141
Jan 6, 2025	102.65	102.97	100.50	101.56	101.56	66,006
Jan 3, 2025	102.28	103.11	101.31	102.65	102.65	27,773
Jan 2, 2025	1.10 Dividend
Jan 2, 2025	103.04	104.35	100.84	102.29	102.29	35,521
Dec 30, 2024	103.15	105.90	103.13	104.18	103.08	46,742
Dec 27, 2024	101.92	103.13	101.92	102.89	101.80	29,090
Dec 26, 2024	102.49	103.48	101.05	101.92	100.84	59,743
Dec 23, 2024	99.79	103.50	99.60	101.77	100.70	67,373
Dec 20, 2024	95.00	99.89	93.98	99.60	98.55	51,347
Dec 19, 2024	94.69	95.00	94.00	95.00	94.00	58,932
Dec 18, 2024	93.65	94.69	93.02	94.00	93.01	57,263
Dec 17, 2024	93.67	94.17	93.02	93.67	92.68	70,267
Dec 16, 2024	94.85	94.85	93.65	93.67	92.68	69,333
Dec 13, 2024	94.40	95.63	94.38	94.85	93.85	63,869
Dec 12, 2024	93.80	95.08	93.16	94.39	93.39	77,039
Dec 11, 2024	95.20	95.34	93.26	93.80	92.81	74,240
Dec 10, 2024	94.76	95.48	94.60	95.16	94.16	75,264
Dec 9, 2024	97.90	98.30	94.27	95.20	94.19	62,784
Dec 6, 2024	99.80	99.80	97.45	97.90	96.87	48,550
Dec 5, 2024	100.06	100.97	99.30	99.80	98.75	87,222
Dec 4, 2024	101.85	102.28	99.90	100.01	98.95	74,886
Dec 3, 2024	101.15	102.46	101.01	101.85	100.77	90,067
Dec 2, 2024	1.00 Dividend
Dec 2, 2024	102.47	103.21	101.01	101.15	100.08	74,445
Nov 29, 2024	103.18	104.25	102.35	103.57	101.49	48,456
Nov 28, 2024	102.67	103.40	102.28	103.37	101.29	43,659
Nov 27, 2024	102.64	103.72	102.64	102.71	100.64	61,906
Nov 26, 2024	103.20	103.43	102.60	102.64	100.58	41,555
Nov 25, 2024	103.06	103.67	102.72	103.02	100.95	29,040
Nov 22, 2024	103.11	103.15	102.26	102.84	100.77	42,455
Nov 21, 2024	102.58	103.87	102.58	103.11	101.04	47,987
Nov 19, 2024	102.79	103.25	102.52	102.79	100.72	18,691
Nov 18, 2024	102.35	102.93	102.26	102.60	100.54	22,926
Nov 14, 2024	102.42	102.89	102.11	102.35	100.29	42,736
Nov 13, 2024	102.78	102.90	102.31	102.42	100.36	31,934
Nov 12, 2024	102.53	102.89	102.35	102.50	100.44	31,582
Nov 11, 2024	102.87	102.93	102.50	102.52	100.46	24,885
Nov 8, 2024	102.85	102.96	102.64	102.93	100.86	26,994
Nov 7, 2024	103.12	103.44	102.90	102.90	100.83	24,129
Nov 6, 2024	102.69	103.50	102.42	102.92	100.85	31,195
Nov 5, 2024	103.30	103.41	102.32	102.40	100.34	41,147
Nov 4, 2024	102.89	104.37	102.89	103.30	101.22	57,008
Nov 1, 2024	1.10 Dividend
Nov 1, 2024	103.01	104.04	102.30	102.46	100.40	31,187
Oct 31, 2024	103.55	103.72	103.40	103.45	100.29	21,679
Oct 30, 2024	104.04	104.72	103.50	103.56	100.40	20,115
Oct 29, 2024	104.52	104.86	103.27	104.31	101.13	28,370
Oct 28, 2024	103.02	104.95	103.00	104.55	101.36	48,194
Oct 25, 2024	102.98	103.58	102.90	103.01	99.86	25,733
Oct 24, 2024	103.00	103.42	102.90	102.96	99.82	41,003
Oct 23, 2024	102.99	103.47	102.90	103.00	99.86	38,733
Oct 22, 2024	102.99	103.32	102.90	103.00	99.86	26,720
Oct 21, 2024	102.95	103.30	102.95	102.96	99.82	21,570
Oct 18, 2024	103.30	103.31	102.80	103.09	99.94	27,170
Oct 17, 2024	103.26	103.51	102.87	103.08	99.93	76,047
Oct 16, 2024	103.30	103.94	102.75	102.87	99.73	83,930
Oct 15, 2024	103.24	104.07	103.12	103.30	100.15	23,142
Oct 14, 2024	102.90	103.45	102.90	103.06	99.91	22,717
Oct 11, 2024	102.85	102.91	102.72	102.90	99.76	29,531
Oct 10, 2024	103.97	103.97	102.75	102.91	99.77	42,697
Oct 9, 2024	104.16	104.17	103.01	103.39	100.23	53,092
Oct 8, 2024	104.57	104.81	104.13	104.17	100.99	17,788
Oct 7, 2024	104.95	105.22	104.57	104.61	101.42	29,727
Oct 4, 2024	105.23	105.23	104.79	104.91	101.71	11,037
Oct 3, 2024	105.45	105.45	104.76	104.77	101.57	27,714
Oct 2, 2024	104.76	105.87	104.68	105.00	101.79	23,491
Oct 1, 2024	1.00 Dividend
Oct 1, 2024	105.47	106.59	104.38	104.76	101.56	36,444
Sep 30, 2024	106.80	107.65	105.57	106.35	102.13	22,187
Sep 27, 2024	105.55	107.50	105.54	106.32	102.10	47,613
Sep 26, 2024	105.73	106.21	105.30	105.50	101.32	27,849
Sep 25, 2024	105.34	106.00	105.20	105.73	101.54	23,027
Sep 24, 2024	105.29	105.76	104.94	105.31	101.13	36,794
Sep 23, 2024	105.65	106.79	105.00	105.57	101.38	62,078
Sep 20, 2024	105.60	105.86	104.90	105.67	101.48	79,230
Sep 19, 2024	105.62	105.88	105.53	105.60	101.41	44,946
Sep 18, 2024	105.24	105.81	105.00	105.74	101.55	18,252
Sep 17, 2024	104.82	105.69	104.82	105.25	101.08	20,446
Sep 16, 2024	104.84	105.28	104.75	104.86	100.70	17,079
Sep 13, 2024	104.81	105.50	104.72	105.15	100.98	16,987
Sep 12, 2024	105.28	105.70	104.82	104.98	100.82	26,643
Sep 11, 2024	105.26	105.94	104.92	105.50	101.32	23,036
Sep 10, 2024	104.73	105.80	104.73	105.74	101.55	17,055
Sep 9, 2024	105.46	105.46	104.70	104.85	100.69	28,466
Sep 6, 2024	105.06	105.49	104.70	104.75	100.60	16,213
Sep 5, 2024	105.62	106.00	104.82	105.12	100.95	26,130
Sep 4, 2024	105.68	106.05	105.10	105.62	101.43	12,156
Sep 3, 2024	105.35	105.74	105.04	105.74	101.55	16,712
Sep 2, 2024	1.03 Dividend
Sep 2, 2024	106.00	107.53	105.00	105.35	101.17	17,997
Aug 30, 2024	105.05	106.19	104.63	106.13	100.93	17,263
Aug 29, 2024	105.22	105.40	104.75	105.00	99.86	17,286
Aug 28, 2024	106.00	106.00	104.74	104.90	99.76	35,950
Aug 27, 2024	105.75	106.00	105.10	105.92	100.73	21,536
Aug 26, 2024	104.75	106.00	104.75	105.75	100.57	27,158
Aug 23, 2024	104.60	105.46	104.52	105.14	99.99	18,817
Aug 22, 2024	105.64	105.65	104.73	105.20	100.05	20,338
Aug 21, 2024	104.80	105.90	104.80	105.66	100.49	25,959
Aug 20, 2024	104.40	105.39	104.40	105.19	100.04	19,205
Aug 19, 2024	104.30	104.84	104.20	104.40	99.29	11,939
Aug 16, 2024	104.30	104.30	104.07	104.20	99.10	7,244
Aug 15, 2024	104.28	104.52	103.78	104.30	99.19	12,135
Aug 14, 2024	103.55	104.95	103.30	104.29	99.18	36,016
Aug 13, 2024	103.30	104.16	103.12	103.45	98.38	16,514
Aug 12, 2024	103.20	103.57	103.01	103.20	98.15	14,303
Aug 9, 2024	103.11	103.41	103.01	103.01	97.97	11,513
Aug 8, 2024	103.44	103.70	103.01	103.01	97.97	19,201
Aug 7, 2024	103.17	103.48	103.01	103.44	98.37	10,323
Aug 6, 2024	103.07	103.75	103.01	103.16	98.11	22,495
Aug 5, 2024	103.60	103.98	103.03	103.05	98.00	20,505
Aug 2, 2024	103.47	104.48	103.47	103.60	98.53	10,933
Aug 1, 2024	1.07 Dividend
Aug 1, 2024	104.18	104.18	102.42	103.47	98.40	29,618
Jul 31, 2024	103.87	105.06	103.75	104.80	98.65	13,662
Jul 30, 2024	104.30	104.67	103.64	103.87	97.78	18,946
Jul 29, 2024	104.14	104.80	104.00	104.20	98.09	14,622
Jul 26, 2024	104.45	105.04	103.85	104.11	98.00	29,888
Jul 25, 2024	104.95	105.09	103.75	104.39	98.26	32,452
Jul 24, 2024	104.85	105.39	104.57	104.86	98.71	16,793
Jul 23, 2024	105.05	105.69	104.62	105.10	98.93	17,650
Jul 22, 2024	105.23	105.70	104.51	105.05	98.89	17,838
Jul 19, 2024	104.75	105.90	104.01	105.79	99.58	24,603
Jul 18, 2024	104.50	104.75	104.25	104.75	98.60	7,640
Jul 17, 2024	104.10	104.59	103.50	104.35	98.23	17,095
Jul 16, 2024	104.04	104.59	103.84	103.90	97.80	10,389
Jul 15, 2024	104.02	104.89	103.89	104.04	97.94	13,306
Jul 12, 2024	104.12	104.89	103.61	104.17	98.06	18,338
Jul 11, 2024	104.13	105.00	103.56	103.68	97.60	19,541
Jul 10, 2024	104.80	105.27	103.80	103.91	97.81	27,624
Jul 9, 2024	105.00	105.27	104.00	105.05	98.89	17,847
Jul 8, 2024	104.80	105.66	104.47	105.29	99.11	12,009
Jul 5, 2024	104.70	105.00	104.37	104.80	98.65	15,133
Jul 4, 2024	104.61	105.24	104.50	104.70	98.56	17,200
Jul 3, 2024	104.47	105.61	104.07	104.60	98.46	17,283
Jul 2, 2024	103.85	106.15	103.57	104.77	98.62	87,663
Jul 1, 2024	0.82 Dividend
Jul 1, 2024	103.98	104.39	103.00	103.80	97.71	22,435
Jun 28, 2024	105.29	105.78	104.54	105.42	98.46	33,877
Jun 27, 2024	104.85	105.48	104.60	105.38	98.42	12,785
Jun 26, 2024	105.00	105.00	104.26	104.52	97.62	23,060
Jun 25, 2024	103.84	105.30	103.82	103.98	97.12	38,792
Jun 24, 2024	104.00	105.19	103.69	104.45	97.56	20,069
Jun 21, 2024	104.40	104.95	104.00	104.52	97.62	25,402
Jun 20, 2024	103.95	104.69	103.62	104.00	97.14	26,108
Jun 19, 2024	104.30	104.30	103.55	103.61	96.77	21,948
Jun 18, 2024	103.99	104.89	103.75	103.95	97.09	35,554
Jun 17, 2024	103.89	104.00	103.40	103.75	96.90	27,177
Jun 14, 2024	103.10	104.25	102.60	103.89	97.03	24,927
Jun 13, 2024	103.81	103.81	102.85	103.39	96.57	20,117
Jun 12, 2024	103.91	105.00	103.25	103.98	97.12	15,189
Jun 11, 2024	104.60	104.78	103.90	103.90	97.04	8,359
Jun 10, 2024	104.79	105.20	103.99	105.20	98.26	22,684
Jun 7, 2024	104.69	104.80	104.40	104.80	97.88	12,726
Jun 6, 2024	104.99	105.18	104.51	104.70	97.79	9,766
Jun 5, 2024	105.28	105.28	104.70	104.90	97.98	4,806
Jun 4, 2024	105.30	105.30	104.58	105.29	98.34	12,771
Jun 3, 2024	1.08 Dividend
Jun 3, 2024	104.05	106.56	104.05	105.06	98.13	13,576
May 31, 2024	106.25	106.48	105.12	105.68	97.70	11,408
May 29, 2024	104.30	107.29	104.20	106.16	98.14	9,178
May 28, 2024	104.50	104.50	104.07	104.30	96.42	13,919
May 27, 2024	104.59	104.69	104.40	104.59	96.69	13,078
May 24, 2024	104.38	105.34	104.29	104.60	96.70	12,284
May 23, 2024	104.44	104.44	104.01	104.39	96.50	3,725
May 22, 2024	104.41	104.57	104.20	104.40	96.51	8,530
May 21, 2024	104.30	104.54	103.90	103.95	96.10	8,908
May 20, 2024	104.45	104.52	103.82	104.00	96.14	11,089
May 17, 2024	104.16	104.68	104.00	104.20	96.33	6,414
May 16, 2024	104.00	104.16	103.55	103.70	95.87	12,547
May 15, 2024	103.55	105.15	103.50	103.65	95.82	41,049
May 14, 2024	103.47	103.55	103.29	103.50	95.68	7,255
May 13, 2024	103.75	103.89	103.03	103.25	95.45	23,253
May 10, 2024	103.22	103.95	103.01	103.75	95.91	22,432
May 9, 2024	103.22	103.22	103.05	103.22	95.42	16,770
May 8, 2024	103.30	104.44	103.06	103.22	95.42	52,080
May 7, 2024	103.42	103.43	103.26	103.30	95.50	18,775
May 6, 2024	103.60	103.60	103.34	103.37	95.56	16,596
May 3, 2024	103.01	103.60	103.00	103.58	95.76	18,349
May 2, 2024	1.15 Dividend
May 2, 2024	104.08	104.08	103.00	103.00	95.22	6,256
Apr 30, 2024	105.39	105.39	104.05	104.10	95.17	3,912
Apr 29, 2024	103.37	106.79	103.37	104.40	95.45	10,131
Apr 26, 2024	103.51	103.90	103.06	103.13	94.28	8,588
Apr 25, 2024	103.61	103.61	103.31	103.47	94.59	15,250
Apr 24, 2024	103.71	103.90	103.15	103.61	94.72	13,637
Apr 23, 2024	103.37	104.25	102.80	103.96	95.05	10,706
Apr 22, 2024	103.36	103.37	102.66	103.37	94.50	5,549
Apr 19, 2024	103.30	103.88	102.98	103.61	94.72	8,925
Apr 18, 2024	102.93	103.69	102.69	103.69	94.80	5,370
Apr 17, 2024	103.00	103.95	102.80	102.93	94.10	54,027
Apr 16, 2024	102.44	102.98	102.36	102.85	94.03	5,013
Apr 15, 2024	102.97	103.00	101.95	102.01	93.26	25,182
Apr 12, 2024	103.08	103.08	102.78	102.96	94.13	6,964
Apr 11, 2024	103.37	103.37	102.98	102.99	94.16	7,358
Apr 10, 2024	103.45	103.45	103.05	103.05	94.21	7,338
Apr 9, 2024	103.00	103.49	103.00	103.15	94.30	5,103
Apr 8, 2024	103.50	103.50	102.95	103.00	94.17	13,188
Apr 5, 2024	103.39	103.50	102.80	103.33	94.47	11,332
Apr 4, 2024	103.05	103.19	102.76	103.13	94.29	3,477
Apr 3, 2024	102.40	103.09	102.40	102.66	93.86	4,300
Apr 2, 2024	103.20	103.40	101.90	102.30	93.53	14,647
Apr 1, 2024	1.14 Dividend
Apr 1, 2024	102.60	105.35	102.60	102.97	94.14	6,653
Mar 28, 2024	103.00	103.78	102.91	103.78	93.84	6,928
Mar 27, 2024	103.78	103.86	102.58	103.11	93.23	3,970
Mar 26, 2024	103.30	104.40	102.50	102.65	92.82	12,848
Mar 25, 2024	102.94	104.72	102.52	103.01	93.14	10,736
Mar 22, 2024	102.50	103.41	102.50	102.94	93.08	2,429
Mar 21, 2024	101.98	102.80	101.98	102.50	92.68	7,574
Mar 20, 2024	101.84	102.28	101.80	101.95	92.19	2,408
Mar 19, 2024	102.46	102.58	101.70	101.71	91.97	10,572
Mar 18, 2024	102.66	102.75	102.01	102.39	92.58	8,396
Mar 15, 2024	102.40	102.86	102.06	102.54	92.72	11,579
Mar 14, 2024	102.40	102.50	102.00	102.40	92.59	7,513
Mar 13, 2024	102.20	102.70	101.75	101.75	92.00	11,539
Mar 12, 2024	102.87	102.87	101.80	102.19	92.40	16,171
Mar 11, 2024	102.90	103.93	102.76	102.88	93.03	5,247
Mar 8, 2024	102.67	103.69	102.20	102.90	93.04	4,867
Mar 7, 2024	102.74	102.75	102.07	102.46	92.65	20,459
Mar 6, 2024	102.61	102.83	102.31	102.34	92.54	5,804
Mar 5, 2024	103.00	103.00	102.30	102.38	92.57	12,051
Mar 4, 2024	103.19	103.19	102.50	103.00	93.14	1,737
Mar 1, 2024	1.06 Dividend
Mar 1, 2024	103.93	103.93	101.03	102.90	93.04	15,586
Feb 29, 2024	104.90	104.91	104.00	104.58	93.61	4,133
Feb 28, 2024	103.20	105.01	103.20	104.91	93.90	9,573
Feb 27, 2024	104.00	104.00	103.02	103.02	92.21	7,796
Feb 26, 2024	104.00	104.00	102.80	103.02	92.21	15,258
Feb 23, 2024	104.20	104.49	103.20	104.41	93.46	6,805
Feb 22, 2024	103.60	104.39	103.35	103.75	92.86	19,135
Feb 21, 2024	104.49	104.49	103.21	103.51	92.65	8,891
Feb 20, 2024	103.90	104.49	103.28	104.49	93.53	7,165
Feb 19, 2024	104.35	104.98	103.26	103.98	93.07	11,838
Feb 16, 2024	104.98	105.43	104.26	104.35	93.40	4,388
Feb 15, 2024	103.81	105.62	103.11	105.49	94.42	8,817
Feb 14, 2024	105.10	105.90	103.79	103.84	92.95	6,208
Feb 9, 2024	104.20	105.94	103.50	105.24	94.20	4,239
Feb 8, 2024	103.55	104.74	103.55	104.50	93.54	7,298
Feb 7, 2024	104.00	104.59	103.97	104.48	93.52	8,221
Feb 6, 2024	104.73	104.73	103.46	104.00	93.09	4,837
Feb 5, 2024	104.76	104.77	103.09	104.73	93.74	4,147
Feb 2, 2024	103.56	104.89	103.10	103.96	93.05	4,756
Feb 1, 2024	1.16 Dividend
Feb 1, 2024	103.63	103.63	102.69	103.56	92.69	13,541
Jan 31, 2024	104.00	106.09	103.13	104.67	92.65	9,818
Jan 30, 2024	105.70	105.70	103.18	104.00	92.06	9,212
Jan 29, 2024	104.81	105.72	104.81	105.71	93.57	3,908
Jan 26, 2024	104.27	104.83	104.13	104.50	92.50	8,260
Jan 25, 2024	104.79	104.79	104.09	104.39	92.40	2,867
Jan 24, 2024	104.10	104.83	104.06	104.80	92.77	4,416
Jan 23, 2024	103.87	105.66	103.87	104.33	92.35	5,873
Jan 22, 2024	104.25	104.25	103.86	103.87	91.94	2,827

VGIP11.SA Valora Cri Indice De Preco Fundo De Investimento Imobiliario

73.13

-1.18%

ITRI11.SA Itau Total Return Fundo De Investimento Imobiliario

65.75

-0.83%

ALZM11.SA Alianza Fofii Fundo De Investimento Imobiliario

6.40

+1.27%

VCJR11.SA Vectis Juros Real Fundo De Investimento Imobiliario - Fii

73.90

+0.90%

TRXF11.SA TRX Renda Fundo Investimento Imobiliario

98.65

+0.43%

KORE11.SA Kinea Oportunidades Real Estate Fundo De Investimento Imobiliario

75.87

-1.08%

MCCI11.SA Fundo De Investimento Imobiliario Maua Capital Recebiveis Imobiliarios

75.07

-0.16%

VRTA11.SA Fator Veritá Fundo de Investimento Imobiliário - FII

75.96

-0.05%

KNIP11.SA Kinea Indices Precos Fundo Investimento Imobiliario - FII

86.35

-0.47%

HGRU11.SA CSHG Renda Urbana Fundo Investimento Imobilirio - FII

113.09

+0.08%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

FII KINEA UNCI (KNUQ11.SA)

Related Tickers