Cotação atual, histórico e gráfico do papel: KNUQ11

Papel:

Quantidade de pregões:

Período:

adicionar papel a sua lista

KNUQ11 (FII KINEA UN)

Cotação atual: (04/04/2025 17:07)

Cotação	Variação %	Variação
103,48	-0,31%	-0,32
Abertura	Mínimo	Máximo
103,83	102,70	104,29

candle | linear | OHLC MM1 MM2

Histórico de cotações KNUQ11:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
04/04/2025	-0,31%	-0,32	103,48	103,83	102,70	104,29	3M	3.875
03/04/2025	-0,67%	-0,70	103,80	104,50	103,70	104,50	3M	5.452
02/04/2025	0,79%	0,82	104,50	103,69	103,69	104,95	3M	5.890
01/04/2025	-1,30%	-1,37	103,68	104,30	103,37	104,65	3M	6.122
31/03/2025	0,38%	0,40	105,05	104,65	104,65	105,40	1M	1.815
28/03/2025	-0,21%	-0,22	104,65	104,87	104,58	105,38	3M	6.320
27/03/2025	-0,03%	-0,03	104,87	104,90	104,52	105,05	2M	3.369

26/03/2025	0,39%	0,41	104,90	104,49	104,00	105,45	2M	1.694
25/03/2025	0,98%	1,01	104,49	103,82	103,32	105,00	4M	7.420
24/03/2025	0,23%	0,24	103,48	103,73	103,30	104,00	3M	5.038
21/03/2025	-0,57%	-0,59	103,24	103,84	103,15	104,00	4M	14.159
20/03/2025	0,52%	0,54	103,83	103,30	103,30	104,00	2M	6.317
19/03/2025	-0,16%	-0,17	103,29	103,77	103,12	104,00	3M	2.113
18/03/2025	-0,52%	-0,54	103,46	103,99	102,98	104,00	5M	4.106
17/03/2025	0,37%	0,38	104,00	103,75	103,50	104,00	3M	2.557
14/03/2025	-0,03%	-0,03	103,62	103,80	103,53	103,99	2M	3.082
13/03/2025	0,51%	0,53	103,65	103,12	103,12	103,85	3M	1.819
12/03/2025	0,15%	0,15	103,12	103,06	102,71	103,43	2M	4.202
11/03/2025	-0,21%	-0,22	102,97	103,11	102,20	103,51	3M	6.131
10/03/2025	-0,11%	-0,11	103,19	103,49	102,90	103,96	7M	5.804
07/03/2025	0,57%	0,59	103,30	103,00	102,72	103,70	3M	8.863
06/03/2025	0,70%	0,71	102,71	102,00	102,00	103,40	3M	7.075
05/03/2025	-0,49%	-0,50	102,00	101,28	100,59	102,38	2M	1.948
28/02/2025	-0,19%	-0,20	102,50	102,99	102,50	103,00	4M	5.266
27/02/2025	0,49%	0,50	102,70	102,23	102,23	102,89	4M	5.507
26/02/2025	-0,29%	-0,30	102,20	102,80	101,90	102,80	4M	10.931
25/02/2025	0,03%	0,03	102,50	102,83	102,34	103,39	4M	4.101
24/02/2025	-0,63%	-0,65	102,47	103,12	101,52	103,72	4M	4.276
21/02/2025	0,89%	0,91	103,12	102,71	102,23	104,00	5M	9.239
20/02/2025	0,03%	0,03	102,21	102,20	101,11	102,75	4M	7.250
19/02/2025	0,23%	0,23	102,18	102,00	101,85	102,79	3M	1.966
18/02/2025	0,14%	0,14	101,95	101,81	101,66	101,95	3M	6.282
17/02/2025	0,16%	0,16	101,81	101,80	101,52	101,83	3M	3.743
14/02/2025	0,15%	0,15	101,65	101,25	101,20	101,83	3M	2.568
13/02/2025	0,20%	0,20	101,50	101,35	100,57	101,52	4M	7.175
12/02/2025	0,93%	0,93	101,30	100,11	99,85	101,59	3M	5.483
11/02/2025	-0,05%	-0,05	100,37	100,43	100,00	100,90	3M	3.986
10/02/2025	0,32%	0,32	100,42	100,08	98,52	101,39	11M	7.267
07/02/2025	0,08%	0,08	100,10	100,25	99,54	100,70	9M	16.677
06/02/2025	-0,16%	-0,16	100,02	100,18	99,68	100,18	6M	3.663
05/02/2025	-0,83%	-0,84	100,18	100,53	99,57	101,02	4M	3.975
04/02/2025	3,03%	2,97	101,02	98,00	97,51	102,06	19M	10.333
03/02/2025	-1,05%	-1,04	98,05	97,50	96,86	99,08	7M	4.892
31/01/2025	0,53%	0,52	99,09	98,57	98,09	99,29	3M	3.476
30/01/2025	-0,74%	-0,73	98,57	98,14	97,85	99,29	3M	1.491
29/01/2025	2,67%	2,58	99,30	96,59	96,40	100,00	4M	7.163
28/01/2025	-0,29%	-0,28	96,72	97,00	95,05	97,55	5M	4.480
27/01/2025	-0,56%	-0,55	97,00	97,55	96,55	98,40	4M	8.388
24/01/2025	-1,11%	-1,09	97,55	98,64	97,25	99,52	3M	6.450
23/01/2025	-0,16%	-0,16	98,64	98,70	98,21	100,00	5M	5.578
22/01/2025	-0,59%	-0,59	98,80	99,30	97,94	99,39	6M	5.132
21/01/2025	-0,36%	-0,36	99,39	99,75	98,75	100,03	4M	4.492
20/01/2025	-1,24%	-1,25	99,75	100,95	99,50	102,00	5M	7.691
17/01/2025	-0,39%	-0,40	101,00	102,00	100,00	102,00	5M	3.139
16/01/2025	-0,51%	-0,52	101,40	101,92	101,10	102,00	3M	7.092
15/01/2025	0,78%	0,79	101,92	101,13	101,02	102,49	4M	13.501
14/01/2025	-0,20%	-0,20	101,13	101,33	100,50	101,58	3M	1.860
13/01/2025	-0,95%	-0,97	101,33	102,02	101,32	102,19	2M	3.780
10/01/2025	1,06%	1,07	102,30	101,23	100,96	102,52	3M	6.285
09/01/2025	-0,76%	-0,78	101,23	102,01	100,25	102,55	4M	2.321
08/01/2025	-1,73%	-1,80	102,01	103,80	101,62	103,80	3M	2.638
07/01/2025	2,22%	2,25	103,81	101,60	101,60	104,48	8M	12.018
06/01/2025	-1,06%	-1,09	101,56	102,65	100,50	102,97	7M	5.754
03/01/2025	0,35%	0,36	102,65	102,28	101,31	103,11	3M	4.822
02/01/2025	-1,81%	-1,89	102,29	103,04	100,84	104,35	4M	4.561
30/12/2024	1,25%	1,29	104,18	103,15	103,13	105,90	5M	2.000
27/12/2024	0,95%	0,97	102,89	101,92	101,92	103,13	3M	7.752
26/12/2024	0,15%	0,15	101,92	102,49	101,05	103,48	6M	7.141
23/12/2024	2,18%	2,17	101,77	99,79	99,60	103,50	7M	5.957
20/12/2024	4,84%	4,60	99,60	95,00	93,98	99,89	5M	6.829
19/12/2024	1,06%	1,00	95,00	94,69	94,00	95,00	6M	14.005
18/12/2024	0,35%	0,33	94,00	93,65	93,02	94,69	5M	4.989
17/12/2024	0,00%	0,00	93,67	93,67	93,02	94,17	7M	10.601
16/12/2024	-1,24%	-1,18	93,67	94,85	93,65	94,85	7M	7.540
13/12/2024	0,49%	0,46	94,85	94,40	94,38	95,63	6M	5.091
12/12/2024	0,63%	0,59	94,39	93,80	93,16	95,08	7M	4.820
11/12/2024	-1,43%	-1,36	93,80	95,20	93,26	95,34	7M	5.509
10/12/2024	-0,04%	-0,04	95,16	94,76	94,60	95,48	7M	3.968
09/12/2024	-2,76%	-2,70	95,20	97,90	94,27	98,30	6M	8.666
06/12/2024	-1,90%	-1,90	97,90	99,80	97,45	99,80	5M	7.505
05/12/2024	-0,21%	-0,21	99,80	100,06	99,30	100,97	9M	5.381
04/12/2024	-1,81%	-1,84	100,01	101,85	99,90	102,28	8M	6.108
03/12/2024	0,69%	0,70	101,85	101,15	101,01	102,46	9M	11.387
02/12/2024	-2,34%	-2,42	101,15	102,47	101,01	103,21	8M	7.406
29/11/2024	0,19%	0,20	103,57	103,18	102,35	104,25	5M	4.880
28/11/2024	0,64%	0,66	103,37	102,67	102,28	103,40	5M	7.152
27/11/2024	0,07%	0,07	102,71	102,64	102,64	103,72	6M	3.971
26/11/2024	-0,37%	-0,38	102,64	103,20	102,60	103,43	4M	3.817
25/11/2024	0,18%	0,18	103,02	103,06	102,72	103,67	3M	4.523
22/11/2024	-0,26%	-0,27	102,84	103,11	102,26	103,15	4M	4.947
21/11/2024	0,31%	0,32	103,11	102,58	102,58	103,87	5M	12.372
19/11/2024	0,19%	0,19	102,79	102,79	102,52	103,25	2M	2.796
18/11/2024	0,24%	0,25	102,60	102,35	102,26	102,93	2M	1.228
14/11/2024	-0,07%	-0,07	102,35	102,42	102,11	102,89	4M	3.004
13/11/2024	-0,08%	-0,08	102,42	102,78	102,31	102,90	3M	3.491
12/11/2024	-0,02%	-0,02	102,50	102,53	102,35	102,89	3M	4.704
11/11/2024	-0,40%	-0,41	102,52	102,87	102,50	102,93	3M	5.169
08/11/2024	0,03%	0,03	102,93	102,85	102,64	102,96	3M	4.023
07/11/2024	-0,02%	-0,02	102,90	103,12	102,90	103,44	2M	1.661
06/11/2024	0,51%	0,52	102,92	102,69	102,42	103,50	3M	2.134
05/11/2024	-0,87%	-0,90	102,40	103,30	102,32	103,41	4M	5.124
04/11/2024	0,82%	0,84	103,30	102,89	102,89	104,37	6M	5.261
01/11/2024	-0,96%	-0,99	102,46	103,01	102,30	104,04	3M	4.880
31/10/2024	-0,11%	-0,11	103,45	103,55	103,40	103,72	2M	1.072
30/10/2024	-0,72%	-0,75	103,56	104,04	103,50	104,72	2M	3.517
29/10/2024	-0,23%	-0,24	104,31	104,52	103,27	104,86	3M	5.429
28/10/2024	1,50%	1,54	104,55	103,02	103,00	104,95	5M	8.138
25/10/2024	0,05%	0,05	103,01	102,98	102,90	103,58	3M	4.284
24/10/2024	-0,04%	-0,04	102,96	103,00	102,90	103,42	4M	3.516
23/10/2024	0,00%	0,00	103,00	102,99	102,90	103,47	4M	2.019
22/10/2024	0,04%	0,04	103,00	102,99	102,90	103,32	3M	1.834
21/10/2024	-0,13%	-0,13	102,96	102,95	102,95	103,30	2M	3.465
18/10/2024	0,01%	0,01	103,09	103,30	102,80	103,31	3M	3.050
17/10/2024	0,20%	0,21	103,08	103,26	102,87	103,51	8M	2.693
16/10/2024	-0,42%	-0,43	102,87	103,30	102,75	103,94	9M	6.098
15/10/2024	0,23%	0,24	103,30	103,24	103,12	104,07	2M	2.807
14/10/2024	0,16%	0,16	103,06	102,90	102,90	103,45	2M	3.713
11/10/2024	-0,01%	-0,01	102,90	102,85	102,72	102,91	3M	2.862
10/10/2024	-0,46%	-0,48	102,91	103,97	102,75	103,97	4M	4.569
09/10/2024	-0,75%	-0,78	103,39	104,16	103,01	104,17	5M	3.075
08/10/2024	-0,42%	-0,44	104,17	104,82	104,13	105,43	2M	2.873
07/10/2024	-0,29%	-0,30	104,61	104,95	104,57	105,22	3M	2.612
04/10/2024	0,13%	0,14	104,91	105,23	104,79	105,23	1M	4.233
03/10/2024	-0,22%	-0,23	104,77	105,45	104,76	105,45	3M	7.565
02/10/2024	0,23%	0,24	105,00	104,76	104,68	105,87	2M	2.170
01/10/2024	-1,50%	-1,59	104,76	105,47	104,38	106,59	4M	2.549
30/09/2024	0,03%	0,03	106,35	106,80	105,57	107,65	2M	3.784
27/09/2024	0,78%	0,82	106,32	105,55	105,54	107,50	5M	8.050
26/09/2024	-0,22%	-0,23	105,50	105,73	105,30	106,21	3M	4.164
25/09/2024	0,40%	0,42	105,73	105,34	105,20	106,00	2M	2.346
24/09/2024	-0,25%	-0,26	105,31	105,29	104,94	105,76	4M	10.286
23/09/2024	-0,09%	-0,10	105,57	105,65	105,00	106,79	7M	8.886
20/09/2024	0,07%	0,07	105,67	105,60	104,90	105,86	8M	7.272
19/09/2024	-	-	105,60	105,62	105,53	105,88	5M	1.605

Date,Open,High,Low,Close,Volume
04-Apr-25,103.83,104.29,102.70,103.48,2629965
03-Apr-25,104.50,104.50,103.70,103.80,2805440
02-Apr-25,103.69,104.95,103.69,104.50,2501709
01-Apr-25,104.30,104.65,103.37,103.68,2898481
31-Mar-25,104.65,105.40,104.65,105.05,1176430
28-Mar-25,104.87,105.38,104.58,104.65,3362485
27-Mar-25,104.90,105.05,104.52,104.87,1596186
26-Mar-25,104.49,105.45,104.00,104.90,2462250
25-Mar-25,103.82,105.00,103.32,104.49,4274403
24-Mar-25,103.73,104.00,103.30,103.48,3228040
21-Mar-25,103.84,104.00,103.15,103.24,4366606
20-Mar-25,103.30,104.00,103.30,103.83,2471005
19-Mar-25,103.77,104.00,103.12,103.29,2690284
18-Mar-25,103.99,104.00,102.98,103.46,4999186
17-Mar-25,103.75,104.00,103.50,104.00,3153850
14-Mar-25,103.80,103.99,103.53,103.62,2400657
13-Mar-25,103.12,103.85,103.12,103.65,2616900
12-Mar-25,103.06,103.43,102.71,103.12,1696473
11-Mar-25,103.11,103.51,102.20,102.97,2897517
10-Mar-25,103.49,103.96,102.90,103.19,7124608
07-Mar-25,103.00,103.70,102.72,103.30,3130048
06-Mar-25,102.00,103.40,102.00,102.71,2678837
05-Mar-25,101.28,102.38,100.59,102.00,2496211
28-Feb-25,102.99,103.00,102.50,102.50,4391683
27-Feb-25,102.23,102.89,102.23,102.70,4073169
26-Feb-25,102.80,102.80,101.90,102.20,4438084
25-Feb-25,102.83,103.39,102.34,102.50,3838132
24-Feb-25,103.12,103.72,101.52,102.47,3905718
21-Feb-25,102.71,104.00,102.23,103.12,4686714
20-Feb-25,102.20,102.75,101.11,102.21,4128177
19-Feb-25,102.00,102.79,101.85,102.18,2747578
18-Feb-25,101.81,101.95,101.66,101.95,2791988
17-Feb-25,101.80,101.83,101.52,101.81,2582218
14-Feb-25,101.25,101.83,101.20,101.65,2675879
13-Feb-25,101.35,101.52,100.57,101.50,3659126
12-Feb-25,100.11,101.59,99.85,101.30,3438555
11-Feb-25,100.43,100.90,100.00,100.37,2887190
10-Feb-25,100.08,101.39,98.52,100.42,10575743
07-Feb-25,100.25,100.70,99.54,100.10,9129217
06-Feb-25,100.18,100.18,99.68,100.02,5573834
05-Feb-25,100.53,101.02,99.57,100.18,3556394
04-Feb-25,98.00,102.06,97.51,101.02,18527577
03-Feb-25,97.50,99.08,96.86,98.05,7276834
31-Jan-25,98.57,99.29,98.09,99.09,2956987
30-Jan-25,98.14,99.29,97.85,98.57,2623223
29-Jan-25,96.59,100.00,96.40,99.30,3671981
28-Jan-25,97.00,97.55,95.05,96.72,5218187
27-Jan-25,97.55,98.40,96.55,97.00,3799041
24-Jan-25,98.64,99.52,97.25,97.55,3429202
23-Jan-25,98.70,100.00,98.21,98.64,4734887
22-Jan-25,99.30,99.39,97.94,98.80,5953675
21-Jan-25,99.75,100.03,98.75,99.39,4454381
20-Jan-25,100.95,102.00,99.50,99.75,5266096
17-Jan-25,102.00,102.00,100.00,101.00,4985479
16-Jan-25,101.92,102.00,101.10,101.40,2833341
15-Jan-25,101.13,102.49,101.02,101.92,4295001
14-Jan-25,101.33,101.58,100.50,101.13,3172688
13-Jan-25,102.02,102.19,101.32,101.33,2326390
10-Jan-25,101.23,102.52,100.96,102.30,3120337
09-Jan-25,102.01,102.55,100.25,101.23,3506234
08-Jan-25,103.80,103.80,101.62,102.01,3046621
07-Jan-25,101.60,104.48,101.60,103.81,7787949
06-Jan-25,102.65,102.97,100.50,101.56,6711729
03-Jan-25,102.28,103.11,101.31,102.65,2847963
02-Jan-25,103.04,104.35,100.84,102.29,3615978
30-Dec-24,103.15,105.90,103.13,104.18,4887003
27-Dec-24,101.92,103.13,101.92,102.89,2983714
26-Dec-24,102.49,103.48,101.05,101.92,6136451
23-Dec-24,99.79,103.50,99.60,101.77,6867650
20-Dec-24,95.00,99.89,93.98,99.60,4977721
19-Dec-24,94.69,95.00,94.00,95.00,5567475
18-Dec-24,93.65,94.69,93.02,94.00,5355900
17-Dec-24,93.67,94.17,93.02,93.67,6579532
16-Dec-24,94.85,94.85,93.65,93.67,6547555
13-Dec-24,94.40,95.63,94.38,94.85,6027534
12-Dec-24,93.80,95.08,93.16,94.39,7255241
11-Dec-24,95.20,95.34,93.26,93.80,6972194
10-Dec-24,94.76,95.48,94.60,95.16,7147489
09-Dec-24,97.90,98.30,94.27,95.20,6022295
06-Dec-24,99.80,99.80,97.45,97.90,4805689
05-Dec-24,100.06,100.97,99.30,99.80,8721398
04-Dec-24,101.85,102.28,99.90,100.01,7605490
03-Dec-24,101.15,102.46,101.01,101.85,9179909
02-Dec-24,102.47,103.21,101.01,101.15,7597000
29-Nov-24,103.18,104.25,102.35,103.57,4973726
28-Nov-24,102.67,103.40,102.28,103.37,4504796
27-Nov-24,102.64,103.72,102.64,102.71,6399183
26-Nov-24,103.20,103.43,102.60,102.64,4283264
25-Nov-24,103.06,103.67,102.72,103.02,2998058
22-Nov-24,103.11,103.15,102.26,102.84,4359193
21-Nov-24,102.58,103.87,102.58,103.11,4954222
19-Nov-24,102.79,103.25,102.52,102.79,1924537
18-Nov-24,102.35,102.93,102.26,102.60,2355440
14-Nov-24,102.42,102.89,102.11,102.35,4348406
13-Nov-24,102.78,102.90,102.31,102.42,3275553
12-Nov-24,102.53,102.89,102.35,102.50,3238947
11-Nov-24,102.87,102.93,102.50,102.52,2555066
08-Nov-24,102.85,102.96,102.64,102.93,2771464
07-Nov-24,103.12,103.44,102.90,102.90,2485936
06-Nov-24,102.69,103.50,102.42,102.92,3217301
05-Nov-24,103.30,103.41,102.32,102.40,4238587
04-Nov-24,102.89,104.37,102.89,103.30,5917208
01-Nov-24,103.01,104.04,102.30,102.46,3196337
31-Oct-24,103.55,103.72,103.40,103.45,2243954
30-Oct-24,104.04,104.72,103.50,103.56,2087935
29-Oct-24,104.52,104.86,103.27,104.31,2948494
28-Oct-24,103.02,104.95,103.00,104.55,5019243
25-Oct-24,102.98,103.58,102.90,103.01,2645713
24-Oct-24,103.00,103.42,102.90,102.96,4225078
23-Oct-24,102.99,103.47,102.90,103.00,3989173
22-Oct-24,102.99,103.32,102.90,103.00,2751629
21-Oct-24,102.95,103.30,102.95,102.96,2224397
18-Oct-24,103.30,103.31,102.80,103.09,2797905
17-Oct-24,103.26,103.51,102.87,103.08,7833522
16-Oct-24,103.30,103.94,102.75,102.87,8643952
15-Oct-24,103.24,104.07,103.12,103.30,2392044
14-Oct-24,102.90,103.45,102.90,103.06,2340857
11-Oct-24,102.85,102.91,102.72,102.90,3034573
10-Oct-24,103.97,103.97,102.75,102.91,4402237
09-Oct-24,104.16,104.17,103.01,103.39,5489525
08-Oct-24,104.82,105.43,104.13,104.17,1859717
07-Oct-24,104.95,105.22,104.57,104.61,3115749
04-Oct-24,105.23,105.23,104.79,104.91,1158069
03-Oct-24,105.45,105.45,104.76,104.77,2910946
02-Oct-24,104.76,105.87,104.68,105.00,2471832
01-Oct-24,105.47,106.59,104.38,104.76,3834584
30-Sep-24,106.80,107.65,105.57,106.35,2361093
27-Sep-24,105.55,107.50,105.54,106.32,5076692
26-Sep-24,105.73,106.21,105.30,105.50,2948729
25-Sep-24,105.34,106.00,105.20,105.73,2430227
24-Sep-24,105.29,105.76,104.94,105.31,3869964
23-Sep-24,105.65,106.79,105.00,105.57,6567262
20-Sep-24,105.60,105.86,104.90,105.67,8200654
19-Sep-24,105.62,105.88,105.53,105.60,4746779

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: KNUQ11