Kinea Unique HY CDI FI Imobiliario Unica

KNUQ11
🏛️ brazil →
104.28
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-09-29 104.27 104.59 104.10 104.28 0.0M
2025-09-26 104.07 104.49 104.07 104.20 0.0M
2025-09-25 104.40 104.47 104.00 104.07 0.0M
2025-09-24 104.15 104.47 104.08 104.46 0.0M
2025-09-23 104.30 104.47 103.95 104.19 0.0M
2025-09-22 104.40 104.44 104.00 104.31 0.1M
2025-09-19 104.21 104.43 104.10 104.31 0.0M
2025-09-18 104.76 104.95 104.18 104.21 0.0M
2025-09-17 104.70 105.00 104.65 104.76 0.0M
2025-09-16 105.00 105.05 104.45 104.66 0.0M
2025-09-15 105.00 105.18 104.54 104.70 0.0M
2025-09-12 104.10 105.67 104.04 105.03 0.1M
2025-09-11 104.19 104.39 103.95 104.10 0.0M
2025-09-10 104.10 104.45 103.91 104.39 0.0M
2025-09-09 104.30 104.65 103.70 103.95 0.1M
2025-09-08 104.08 104.58 104.01 104.16 0.0M
2025-09-05 103.95 104.46 103.89 104.08 0.0M
2025-09-04 103.81 104.18 103.57 103.84 0.0M
2025-09-03 103.82 103.90 103.68 103.81 0.0M
2025-09-02 103.90 103.96 103.68 103.82 0.0M
2025-09-01 104.36 104.40 103.76 104.01 0.0M
2025-08-29 104.41 104.43 103.71 104.11 0.0M
2025-08-28 104.59 104.59 103.61 103.61 0.1M
2025-08-27 103.61 104.80 103.53 104.54 0.0M
2025-08-26 103.60 103.61 103.31 103.61 0.0M
2025-08-25 103.52 103.77 103.22 103.53 0.0M
2025-08-22 104.93 105.20 104.73 104.99 0.0M
2025-08-21 105.00 105.00 104.61 104.94 0.0M
2025-08-20 104.80 105.07 104.42 105.00 0.0M
2025-08-19 105.19 105.19 104.51 104.96 0.0M
2025-08-18 105.50 105.82 105.00 105.02 0.0M
2025-08-15 105.40 105.65 105.22 105.50 0.0M
2025-08-14 105.58 105.58 104.86 105.44 0.0M
2025-08-13 103.97 105.72 103.93 105.34 0.1M
2025-08-12 103.95 104.04 103.79 103.97 0.0M
2025-08-11 103.98 104.03 103.79 103.97 0.0M
2025-08-08 104.04 104.04 103.79 103.98 0.0M
2025-08-07 103.74 104.04 103.57 103.71 0.2M
2025-08-06 103.82 103.82 103.31 103.73 0.0M
2025-08-05 103.50 103.90 103.32 103.90 0.0M
2025-08-04 103.50 103.58 103.30 103.36 0.0M
2025-08-01 104.15 104.20 103.11 103.57 0.1M
2025-07-31 104.87 104.87 104.71 104.85 0.0M
2025-07-30 104.48 104.88 104.48 104.80 0.0M
2025-07-29 104.87 104.87 104.33 104.46 0.0M
2025-07-28 104.86 104.87 104.48 104.48 0.0M
2025-07-25 104.69 104.87 104.43 104.86 0.0M
2025-07-24 104.73 104.73 104.45 104.69 0.0M
2025-07-23 104.50 104.95 104.37 104.72 0.0M
2025-07-22 104.53 104.53 103.93 104.23 0.0M
2025-07-21 104.25 104.38 104.13 104.28 0.0M
2025-07-18 104.37 104.62 104.21 104.23 0.0M
2025-07-17 104.13 104.52 104.13 104.17 0.0M
2025-07-16 104.71 104.72 103.89 104.08 0.0M
2025-07-15 105.16 105.41 104.85 104.89 0.0M
2025-07-14 104.95 105.44 104.88 105.10 0.0M
2025-07-11 104.86 105.13 104.63 104.95 0.0M
2025-07-10 105.15 105.59 104.52 105.20 0.0M
2025-07-09 104.95 105.34 104.77 105.15 0.0M
2025-07-08 105.00 105.34 104.75 104.99 0.0M
2025-07-07 104.00 105.85 103.80 104.76 0.0M
2025-07-04 103.99 104.38 103.68 103.84 0.0M
2025-07-03 103.90 104.21 103.53 103.99 0.0M
2025-07-02 103.84 104.43 103.36 103.93 0.0M
2025-07-01 104.39 104.56 103.28 103.84 0.0M
2025-06-30 103.37 103.39 103.22 103.37 0.0M
2025-06-27 103.18 103.38 102.95 103.24 0.0M
2025-06-26 102.98 103.19 102.98 103.15 0.0M
2025-06-25 103.10 103.18 103.00 103.10 0.0M
2025-06-24 103.00 103.18 102.68 103.10 0.0M
2025-06-23 104.40 104.60 104.07 104.38 0.0M
2025-06-20 104.24 104.58 104.08 104.40 0.0M
2025-06-18 103.80 104.20 103.70 103.94 0.0M
2025-06-17 104.58 104.58 103.86 104.11 0.0M
2025-06-16 104.58 104.58 103.90 104.00 0.0M
2025-06-13 104.11 104.97 103.87 104.55 0.0M
2025-06-12 104.12 104.12 103.70 103.87 0.0M
2025-06-11 103.62 104.14 103.60 104.12 0.0M
2025-06-10 103.69 103.77 103.14 103.40 0.0M
2025-06-09 103.60 104.09 103.00 103.40 0.0M
2025-06-06 103.35 103.89 103.35 103.65 0.0M
2025-06-05 103.50 103.79 103.00 103.31 0.0M
2025-06-04 103.61 103.88 103.00 103.55 0.0M
2025-06-03 103.92 104.30 102.81 103.61 0.0M
2025-06-02 103.58 104.45 103.50 103.69 0.0M
2025-05-30 103.13 103.33 103.00 103.33 0.0M
2025-05-29 103.28 103.30 102.70 102.89 0.0M
2025-05-28 103.31 103.53 102.66 102.86 0.0M
2025-05-27 102.81 103.33 102.25 103.31 0.0M
2025-05-26 102.44 103.25 102.44 102.81 0.0M
2025-05-23 104.09 104.09 103.47 103.60 0.0M
2025-05-22 104.48 104.48 103.80 104.08 0.0M
2025-05-21 103.85 104.85 103.66 104.02 0.0M
2025-05-20 103.91 103.92 103.38 103.81 0.0M
2025-05-19 103.89 104.00 103.52 103.93 0.0M
2025-05-16 103.46 103.88 103.02 103.73 0.0M
2025-05-15 103.01 103.46 103.01 103.46 0.0M
2025-05-14 103.01 103.50 102.97 103.01 0.0M
2025-05-13 103.04 103.37 102.90 103.00 0.0M
2025-05-12 103.80 103.80 102.56 103.01 0.1M
2025-05-09 103.44 103.79 103.28 103.75 0.0M
2025-05-08 103.21 103.80 103.04 103.40 0.0M
2025-05-07 102.84 103.07 102.68 103.00 0.0M
2025-05-06 103.32 103.32 102.13 102.84 0.0M
2025-05-05 102.18 103.32 101.50 103.25 0.1M
2025-05-02 102.86 102.86 102.25 102.59 0.0M
2025-04-30 102.43 102.68 101.80 102.15 0.0M
2025-04-29 102.35 102.59 102.05 102.38 0.0M
2025-04-28 102.31 102.48 102.00 102.47 0.0M
2025-04-25 101.83 102.57 101.71 102.36 0.0M
2025-04-24 103.46 103.51 103.08 103.13 0.0M
2025-04-23 103.64 103.73 102.88 103.55 0.0M
2025-04-22 103.50 103.74 102.76 103.64 0.0M
2025-04-17 103.36 103.85 102.79 103.50 0.0M
2025-04-16 102.99 103.48 102.82 103.36 0.0M
2025-04-15 102.82 103.50 102.00 102.60 0.0M
2025-04-14 102.78 102.97 101.58 102.53 0.1M
2025-04-11 103.25 103.25 102.59 103.05 0.0M
2025-04-10 103.39 103.40 102.50 103.25 0.0M
2025-04-09 103.90 103.90 102.27 102.74 0.0M
2025-04-08 103.52 104.21 102.94 103.90 0.0M
2025-04-07 103.48 104.23 103.48 103.50 0.0M
2025-04-04 103.83 104.29 102.70 103.48 0.0M
2025-04-03 104.50 104.50 103.70 103.80 0.0M
2025-04-02 103.69 104.95 103.69 104.50 0.0M
2025-04-01 104.30 104.65 103.37 103.68 0.0M
2025-03-31 103.47 104.22 103.47 103.87 0.0M
2025-03-28 103.69 104.20 103.41 103.47 0.0M
2025-03-27 103.72 103.87 103.35 103.69 0.0M
2025-03-26 103.32 104.27 102.83 103.72 0.0M
2025-03-25 102.65 103.82 102.16 103.32 0.0M
2025-03-24 103.73 104.00 103.30 103.48 0.0M
2025-03-21 103.84 104.00 103.15 103.24 0.0M
2025-03-20 103.30 104.00 103.30 103.83 0.0M
2025-03-19 103.77 104.00 103.12 103.29 0.0M
2025-03-18 103.99 104.00 102.98 103.46 0.0M
2025-03-17 103.75 104.00 103.50 104.00 0.0M
2025-03-14 103.80 103.99 103.53 103.62 0.0M
2025-03-13 103.12 103.85 103.12 103.65 0.0M
2025-03-12 103.06 103.43 102.71 103.12 0.0M
2025-03-11 103.11 103.51 102.20 102.97 0.0M
2025-03-10 103.49 103.96 102.90 103.19 0.1M
2025-03-07 103.00 103.70 102.72 103.30 0.0M
2025-03-06 102.00 103.40 102.00 102.71 0.0M
2025-03-05 101.28 102.38 100.59 102.00 0.0M
2025-02-28 101.76 101.77 101.28 101.28 0.0M
2025-02-27 101.01 101.67 101.01 101.48 0.0M
2025-02-26 101.58 101.58 100.69 100.98 0.0M
2025-02-25 101.61 102.16 101.12 101.28 0.0M
2025-02-24 101.89 102.49 100.31 101.25 0.0M
2025-02-21 102.71 104.00 102.23 103.12 0.0M
2025-02-20 102.20 102.75 101.11 102.21 0.0M
2025-02-19 102.00 102.79 101.85 102.18 0.0M
2025-02-18 101.81 101.95 101.66 101.95 0.0M
2025-02-17 101.80 101.83 101.52 101.81 0.0M
2025-02-14 101.25 101.83 101.20 101.65 0.0M
2025-02-13 101.35 101.52 100.57 101.50 0.0M
2025-02-12 100.11 101.59 99.85 101.30 0.0M
2025-02-11 100.43 100.90 100.00 100.37 0.0M
2025-02-10 100.08 101.39 98.52 100.42 0.1M
2025-02-07 100.25 100.70 99.54 100.10 0.1M
2025-02-06 100.18 100.18 99.68 100.02 0.1M
2025-02-05 100.53 101.02 99.57 100.18 0.0M
2025-02-04 98.00 102.06 97.51 101.02 0.2M
2025-02-03 97.50 99.08 96.86 98.05 0.1M
2025-01-31 97.33 98.04 96.85 97.84 0.0M
2025-01-30 96.90 98.04 96.62 97.33 0.0M
2025-01-29 95.37 98.74 95.18 98.05 0.0M
2025-01-28 95.78 96.32 93.85 95.50 0.1M
2025-01-27 96.32 97.16 95.33 95.78 0.0M
2025-01-24 97.40 98.26 96.02 96.32 0.0M
2025-01-23 97.45 98.74 96.97 97.40 0.0M
2025-01-22 98.05 98.14 96.70 97.55 0.1M
2025-01-21 98.49 98.77 97.50 98.14 0.0M
2025-01-20 99.68 100.71 98.24 98.49 0.1M
2025-01-17 100.71 100.71 98.74 99.73 0.0M
2025-01-16 100.63 100.71 99.82 100.12 0.0M
2025-01-15 99.85 101.20 99.75 100.63 0.0M
2025-01-14 100.05 100.30 99.23 99.85 0.0M
2025-01-13 100.73 100.90 100.04 100.05 0.0M
2025-01-10 99.95 101.23 99.69 101.01 0.0M
2025-01-09 100.72 101.26 98.99 99.95 0.0M
2025-01-08 102.49 102.49 100.34 100.72 0.0M
2025-01-07 100.32 103.16 100.32 102.50 0.1M
2025-01-06 101.36 101.67 99.23 100.28 0.1M
2025-01-03 100.99 101.81 100.03 101.36 0.0M
2025-01-02 101.74 103.03 99.57 101.00 0.0M