Unlock stock picks and a broker-level newsfeed that powers Wall Street.

São Paulo - Delayed Quote BRL

FII KINEA UNCI (KNUQ11.SA)

Compare
103.36
+0.76
+(0.74%)
At close: April 16 at 5:05:00 PM GMT-3
Currency in BRL
Download
Date Open High Low Close Adj Close Volume
Apr 16, 2025102.99103.48102.82103.36103.3611,847
Apr 15, 2025102.82103.50102.00102.60102.6034,188
Apr 14, 2025102.78102.97101.58102.53102.5358,323
Apr 11, 2025103.25103.25102.59103.05103.0518,832
Apr 10, 2025103.39103.40102.50103.25103.2526,000
Apr 9, 2025103.90103.90102.27102.74102.7422,181
Apr 8, 2025103.52104.21102.94103.90103.9021,669
Apr 7, 2025103.48104.23103.48103.50103.5044,183
Apr 4, 2025103.83104.29102.70103.48103.4825,393
Apr 3, 2025104.50104.50103.70103.80103.8026,981
Apr 2, 2025103.69104.95103.69104.50104.5023,887
Apr 1, 2025 1.18 Dividend
Apr 1, 2025104.30104.65103.37103.68103.6827,837
Mar 31, 2025104.65105.40104.65105.05103.8711,201
Mar 28, 2025104.87105.38104.58104.65103.4732,055
Mar 27, 2025104.90105.05104.52104.87103.6915,220
Mar 26, 2025104.49105.45104.00104.90103.7223,528
Mar 25, 2025103.82105.00103.32104.49103.3241,118
Mar 24, 2025103.73104.00103.30103.48102.3231,127
Mar 21, 2025103.84104.00103.15103.24102.0842,194
Mar 20, 2025103.30104.00103.30103.83102.6623,820
Mar 19, 2025103.77104.00103.12103.29102.1325,950
Mar 18, 2025103.99104.00102.98103.46102.3048,235
Mar 17, 2025103.75104.00103.50104.00102.8330,401
Mar 14, 2025103.80103.99103.53103.62102.4623,116
Mar 13, 2025103.12103.85103.12103.65102.4925,257
Mar 12, 2025103.06103.43102.71103.12101.9616,458
Mar 11, 2025103.11103.51102.20102.97101.8128,168
Mar 10, 2025103.49103.96102.90103.19102.0368,887
Mar 7, 2025103.00103.70102.72103.30102.1430,355
Mar 6, 2025102.00103.40102.00102.71101.5626,068
Mar 5, 2025 1.22 Dividend
Mar 5, 2025101.28102.38100.59102.00100.8524,509
Feb 28, 2025102.99103.00102.50102.50100.1442,715
Feb 27, 2025102.23102.89102.23102.70100.3439,699
Feb 26, 2025102.80102.80101.90102.2099.8543,369
Feb 25, 2025102.83103.39102.34102.50100.1437,305
Feb 24, 2025103.12103.72101.52102.47100.1138,097
Feb 21, 2025102.71104.00102.23103.12100.7545,349
Feb 20, 2025102.20102.75101.11102.2199.8640,411
Feb 19, 2025102.00102.79101.85102.1899.8326,887
Feb 18, 2025101.81101.95101.66101.9599.6027,423
Feb 17, 2025101.80101.83101.52101.8199.4725,387
Feb 14, 2025101.25101.83101.20101.6599.3126,350
Feb 13, 2025101.35101.52100.57101.5099.1736,143
Feb 12, 2025100.11101.5999.85101.3098.9734,128
Feb 11, 2025100.43100.90100.00100.3798.0628,781
Feb 10, 2025100.08101.3998.52100.4298.11105,536
Feb 7, 2025100.25100.7099.54100.1097.8091,130
Feb 6, 2025100.18100.1899.68100.0297.7255,736
Feb 5, 2025100.53101.0299.57100.1897.8835,404
Feb 4, 202598.00102.0697.51101.0298.70184,225
Feb 3, 2025 1.25 Dividend
Feb 3, 202597.5099.0896.8698.0595.7974,498
Jan 31, 202598.5799.2998.0999.0995.5929,916
Jan 30, 202598.1499.2997.8598.5795.0926,690
Jan 29, 202596.59100.0096.4099.3095.7937,296
Jan 28, 202597.0097.5595.0596.7293.3054,060
Jan 27, 202597.5598.4096.5597.0093.5739,007
Jan 24, 202598.6499.5297.2597.5594.1034,934
Jan 23, 202598.70100.0098.2198.6495.1647,567
Jan 22, 202599.3099.3997.9498.8095.3160,182
Jan 21, 202599.75100.0398.7599.3995.8844,773
Jan 20, 2025100.95102.0099.5099.7596.2352,342
Jan 17, 2025102.00102.00100.00101.0097.4349,596
Jan 16, 2025101.92102.00101.10101.4097.8227,887
Jan 15, 2025101.13102.49101.02101.9298.3242,249
Jan 14, 2025101.33101.58100.50101.1397.5631,403
Jan 13, 2025102.02102.19101.32101.3397.7522,882
Jan 10, 2025101.23102.52100.96102.3098.6930,585
Jan 9, 2025102.01102.55100.25101.2397.6534,537
Jan 8, 2025103.80103.80101.62102.0198.4129,856
Jan 7, 2025101.60104.48101.60103.81100.1475,141
Jan 6, 2025102.65102.97100.50101.5697.9766,006
Jan 3, 2025102.28103.11101.31102.6599.0227,773
Jan 2, 2025 1.10 Dividend
Jan 2, 2025103.04104.35100.84102.2998.6835,521
Dec 30, 2024103.15105.90103.13104.1899.4446,742
Dec 27, 2024101.92103.13101.92102.8998.2129,090
Dec 26, 2024102.49103.48101.05101.9297.2859,743
Dec 23, 202499.79103.5099.60101.7797.1467,373
Dec 20, 202495.0099.8993.9899.6095.0751,347
Dec 19, 202494.6995.0094.0095.0090.6858,932
Dec 18, 202493.6594.6993.0294.0089.7257,263
Dec 17, 202493.6794.1793.0293.6789.4170,267
Dec 16, 202494.8594.8593.6593.6789.4169,333
Dec 13, 202494.4095.6394.3894.8590.5363,869
Dec 12, 202493.8095.0893.1694.3990.0977,039
Dec 11, 202495.2095.3493.2693.8089.5374,240
Dec 10, 202494.7695.4894.6095.1690.8375,264
Dec 9, 202497.9098.3094.2795.2090.8762,784
Dec 6, 202499.8099.8097.4597.9093.4448,550
Dec 5, 2024100.06100.9799.3099.8095.2687,222
Dec 4, 2024101.85102.2899.90100.0195.4674,886
Dec 3, 2024101.15102.46101.01101.8597.2190,067
Dec 2, 2024 1.00 Dividend
Dec 2, 2024102.47103.21101.01101.1596.5574,445
Nov 29, 2024103.18104.25102.35103.5797.9048,456
Nov 28, 2024102.67103.40102.28103.3797.7143,659
Nov 27, 2024102.64103.72102.64102.7197.0961,906
Nov 26, 2024103.20103.43102.60102.6497.0241,555
Nov 25, 2024103.06103.67102.72103.0297.3829,040
Nov 22, 2024103.11103.15102.26102.8497.2142,455
Nov 21, 2024102.58103.87102.58103.1197.4747,987
Nov 19, 2024102.79103.25102.52102.7997.1618,691
Nov 18, 2024102.35102.93102.26102.6096.9822,926
Nov 14, 2024102.42102.89102.11102.3596.7542,736
Nov 13, 2024102.78102.90102.31102.4296.8131,934
Nov 12, 2024102.53102.89102.35102.5096.8931,582
Nov 11, 2024102.87102.93102.50102.5296.9124,885
Nov 8, 2024102.85102.96102.64102.9397.3026,994
Nov 7, 2024103.12103.44102.90102.9097.2724,129
Nov 6, 2024102.69103.50102.42102.9297.2931,195
Nov 5, 2024103.30103.41102.32102.4096.8041,147
Nov 4, 2024102.89104.37102.89103.3097.6557,008
Nov 1, 2024 1.10 Dividend
Nov 1, 2024103.01104.04102.30102.4696.8531,187
Oct 31, 2024103.55103.72103.40103.4596.7521,679
Oct 30, 2024104.04104.72103.50103.5696.8520,115
Oct 29, 2024104.52104.86103.27104.3197.5528,370
Oct 28, 2024103.02104.95103.00104.5597.7848,194
Oct 25, 2024102.98103.58102.90103.0196.3425,733
Oct 24, 2024103.00103.42102.90102.9696.2941,003
Oct 23, 2024102.99103.47102.90103.0096.3338,733
Oct 22, 2024102.99103.32102.90103.0096.3326,720
Oct 21, 2024102.95103.30102.95102.9696.2921,570
Oct 18, 2024103.30103.31102.80103.0996.4127,170
Oct 17, 2024103.26103.51102.87103.0896.4076,047
Oct 16, 2024103.30103.94102.75102.8796.2183,930
Oct 15, 2024103.24104.07103.12103.3096.6123,142
Oct 14, 2024102.90103.45102.90103.0696.3822,717
Oct 11, 2024102.85102.91102.72102.9096.2329,531
Oct 10, 2024103.97103.97102.75102.9196.2442,697
Oct 9, 2024104.16104.17103.01103.3996.6953,092
Oct 8, 2024104.57104.81104.13104.1797.4217,788
Oct 7, 2024104.95105.22104.57104.6197.8329,727
Oct 4, 2024105.23105.23104.79104.9198.1111,037
Oct 3, 2024105.45105.45104.76104.7797.9827,714
Oct 2, 2024104.76105.87104.68105.0098.2023,491
Oct 1, 2024 1.00 Dividend
Oct 1, 2024105.47106.59104.38104.7697.9736,444
Sep 30, 2024106.80107.65105.57106.3598.5322,187
Sep 27, 2024105.55107.50105.54106.3298.5047,613
Sep 26, 2024105.73106.21105.30105.5097.7427,849
Sep 25, 2024105.34106.00105.20105.7397.9523,027
Sep 24, 2024105.29105.76104.94105.3197.5636,794
Sep 23, 2024105.65106.79105.00105.5797.8062,078
Sep 20, 2024105.60105.86104.90105.6797.9079,230
Sep 19, 2024105.62105.88105.53105.6097.8344,946
Sep 18, 2024105.24105.81105.00105.7497.9618,252
Sep 17, 2024104.82105.69104.82105.2597.5120,446
Sep 16, 2024104.84105.28104.75104.8697.1517,079
Sep 13, 2024104.81105.50104.72105.1597.4116,987
Sep 12, 2024105.28105.70104.82104.9897.2626,643
Sep 11, 2024105.26105.94104.92105.5097.7423,036
Sep 10, 2024104.73105.80104.73105.7497.9617,055
Sep 9, 2024105.46105.46104.70104.8597.1428,466
Sep 6, 2024105.06105.49104.70104.7597.0416,213
Sep 5, 2024105.62106.00104.82105.1297.3926,130
Sep 4, 2024105.68106.05105.10105.6297.8512,156
Sep 3, 2024105.35105.74105.04105.7497.9616,712
Sep 2, 2024 1.03 Dividend
Sep 2, 2024106.00107.53105.00105.3597.6017,997
Aug 30, 2024105.05106.19104.63106.1397.3717,263
Aug 29, 2024105.22105.40104.75105.0096.3317,286
Aug 28, 2024106.00106.00104.74104.9096.2435,950
Aug 27, 2024105.75106.00105.10105.9297.1721,536
Aug 26, 2024104.75106.00104.75105.7597.0227,158
Aug 23, 2024104.60105.46104.52105.1496.4618,817
Aug 22, 2024105.64105.65104.73105.2096.5120,338
Aug 21, 2024104.80105.90104.80105.6696.9425,959
Aug 20, 2024104.40105.39104.40105.1996.5119,205
Aug 19, 2024104.30104.84104.20104.4095.7811,939
Aug 16, 2024104.30104.30104.07104.2095.607,244
Aug 15, 2024104.28104.52103.78104.3095.6912,135
Aug 14, 2024103.55104.95103.30104.2995.6836,016
Aug 13, 2024103.30104.16103.12103.4594.9116,514
Aug 12, 2024103.20103.57103.01103.2094.6814,303
Aug 9, 2024103.11103.41103.01103.0194.5111,513
Aug 8, 2024103.44103.70103.01103.0194.5119,201
Aug 7, 2024103.17103.48103.01103.4494.9010,323
Aug 6, 2024103.07103.75103.01103.1694.6422,495
Aug 5, 2024103.60103.98103.03103.0594.5420,505
Aug 2, 2024103.47104.48103.47103.6095.0510,933
Aug 1, 2024 1.07 Dividend
Aug 1, 2024104.18104.18102.42103.4794.9329,618
Jul 31, 2024103.87105.06103.75104.8095.1713,662
Jul 30, 2024104.30104.67103.64103.8794.3218,946
Jul 29, 2024104.14104.80104.00104.2094.6214,622
Jul 26, 2024104.45105.04103.85104.1194.5429,888
Jul 25, 2024104.95105.09103.75104.3994.7932,452
Jul 24, 2024104.85105.39104.57104.8695.2216,793
Jul 23, 2024105.05105.69104.62105.1095.4417,650
Jul 22, 2024105.23105.70104.51105.0595.3917,838
Jul 19, 2024104.75105.90104.01105.7996.0624,603
Jul 18, 2024104.50104.75104.25104.7595.127,640
Jul 17, 2024104.10104.59103.50104.3594.7617,095
Jul 16, 2024104.04104.59103.84103.9094.3510,389
Jul 15, 2024104.02104.89103.89104.0494.4813,306
Jul 12, 2024104.12104.89103.61104.1794.5918,338
Jul 11, 2024104.13105.00103.56103.6894.1519,541
Jul 10, 2024104.80105.27103.80103.9194.3627,624
Jul 9, 2024105.00105.27104.00105.0595.3917,847
Jul 8, 2024104.80105.66104.47105.2995.6112,009
Jul 5, 2024104.70105.00104.37104.8095.1715,133
Jul 4, 2024104.61105.24104.50104.7095.0717,200
Jul 3, 2024104.47105.61104.07104.6094.9817,283
Jul 2, 2024103.85106.15103.57104.7795.1487,663
Jul 1, 2024 0.82 Dividend
Jul 1, 2024103.98104.39103.00103.8094.2622,435
Jun 28, 2024105.29105.78104.54105.4294.9833,877
Jun 27, 2024104.85105.48104.60105.3894.9512,785
Jun 26, 2024105.00105.00104.26104.5294.1723,060
Jun 25, 2024103.84105.30103.82103.9893.6938,792
Jun 24, 2024104.00105.19103.69104.4594.1120,069
Jun 21, 2024104.40104.95104.00104.5294.1725,402
Jun 20, 2024103.95104.69103.62104.0093.7026,108
Jun 19, 2024104.30104.30103.55103.6193.3521,948
Jun 18, 2024103.99104.89103.75103.9593.6635,554
Jun 17, 2024103.89104.00103.40103.7593.4827,177
Jun 14, 2024103.10104.25102.60103.8993.6124,927
Jun 13, 2024103.81103.81102.85103.3993.1520,117
Jun 12, 2024103.91105.00103.25103.9893.6915,189
Jun 11, 2024104.60104.78103.90103.9093.618,359
Jun 10, 2024104.79105.20103.99105.2094.7922,684
Jun 7, 2024104.69104.80104.40104.8094.4312,726
Jun 6, 2024104.99105.18104.51104.7094.349,766
Jun 5, 2024105.28105.28104.70104.9094.524,806
Jun 4, 2024105.30105.30104.58105.2994.8712,771
Jun 3, 2024 1.08 Dividend
Jun 3, 2024104.05106.56104.05105.0694.6613,576
May 31, 2024106.25106.48105.12105.6894.2511,408
May 29, 2024104.30107.29104.20106.1694.679,178
May 28, 2024104.50104.50104.07104.3093.0113,919
May 27, 2024104.59104.69104.40104.5993.2713,078
May 24, 2024104.38105.34104.29104.6093.2812,284
May 23, 2024104.44104.44104.01104.3993.093,725
May 22, 2024104.41104.57104.20104.4093.108,530
May 21, 2024104.30104.54103.90103.9592.708,908
May 20, 2024104.45104.52103.82104.0092.7511,089
May 17, 2024104.16104.68104.00104.2092.936,414
May 16, 2024104.00104.16103.55103.7092.4812,547
May 15, 2024103.55105.15103.50103.6592.4341,049
May 14, 2024103.47103.55103.29103.5092.307,255
May 13, 2024103.75103.89103.03103.2592.0823,253
May 10, 2024103.22103.95103.01103.7592.5222,432
May 9, 2024103.22103.22103.05103.2292.0516,770
May 8, 2024103.30104.44103.06103.2292.0552,080
May 7, 2024103.42103.43103.26103.3092.1218,775
May 6, 2024103.60103.60103.34103.3792.1916,596
May 3, 2024103.01103.60103.00103.5892.3718,349
May 2, 2024 1.15 Dividend
May 2, 2024104.08104.08103.00103.0091.866,256
Apr 30, 2024105.39105.39104.05104.1091.813,912
Apr 29, 2024103.37106.79103.37104.4092.0810,131
Apr 26, 2024103.51103.90103.06103.1390.958,588
Apr 25, 2024103.61103.61103.31103.4791.2515,250
Apr 24, 2024103.71103.90103.15103.6191.3713,637
Apr 23, 2024103.37104.25102.80103.9691.6910,706
Apr 22, 2024103.36103.37102.66103.3791.165,549
Apr 19, 2024103.30103.88102.98103.6191.388,925
Apr 18, 2024102.93103.69102.69103.6991.455,370
Apr 17, 2024103.00103.95102.80102.9390.7854,027
Apr 16, 2024102.44102.98102.36102.8590.715,013

Related Tickers

LIFE11.SA Life Capital Partners Fundo De Investimentos Imobiliarios
8.74
+0.23%
 
VRTA11.SA Fator Veritá Fundo de Investimento Imobiliário - FII
83.25
+1.08%
 
MFII11.SA Mérito Desenvolvimento Imobiliário I FII - Fundo de Investimento Imobiliário
86.01
+0.82%
 
PVBI11.SA Fundo De Investimento ImobiliarRio Vbi Prime Properties
77.98
+0.24%
 
RECR11.SA Fundo Investimento Imobiliario Fii Ubs (Br) Recebveis Imobiliarios
82.96
+0.31%
 
MCCI11.SA Fundo De Investimento Imobiliario Maua Capital Recebiveis Imobiliarios
83.52
-0.19%
 
RZAK11.SA Riza Akin Fundo De Investimento Imobiliario – FII
81.50
-0.17%
 
RVBI11.SA Vbr Reits Fof Fundo De Investimento Imobiliario
63.48
+0.62%
 
RBRF11.SA Fundo Investimento Imobiliario Rbr Alpha Fundos De Fundos
6.68
+1.67%
 
KNIP11.SA Kinea Indices Precos Fundo Investimento Imobiliario - FII
89.70
+0.71%