B3 · KNUQ11 · stock
Kinea Unique Hy Cdi Fundo De Investimento Imobiliario (KNUQ11) stock price history
Every B3 trading session of Kinea Unique Hy Cdi Fundo De Investimento Imobiliario from Oct 26, 2023 to Sep 28, 2026: 729 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
KNUQ11 adjusted close, 2023 to 2026
- R$103.67
- All time high, 2026
- R$104.82
- 52 week high, R$90.58 low
- 729
- Daily sessions since 2023
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2023 to 2026 series and minute bars.
KNUQ11 key facts
- Kinea Unique Hy Cdi Fundo De Investimento Imobiliario (KNUQ11) closed at R$103.13 on Sep 28, 2026 on B3.
- KNUQ11's all time high close is R$103.67, set on Aug 31, 2026; its all time low close is R$68.63 on Nov 27, 2023.
- KNUQ11's 52 week range is R$90.58 to R$104.82.
- KNUQ11 returned +13.7% over the year to Sep 28, 2026.
- Since Oct 26, 2023 KNUQ11 returned +50%, +14.8% a year compounded.
- KNUQ11's deepest drawdown was -9.3% from Sep 30, 2024 to Dec 16, 2024.
- DataCedar holds 729 daily sessions of KNUQ11 history from Oct 26, 2023 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
KNUQ11 price chart, 2023 to 2026
KNUQ11 returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -0.1% |
| 3 months | +1.3% |
| 6 months | +5.3% |
| Year to date | +8.7% |
| 1 year | +13.7% |
| 3 years | n/a |
| 5 years | n/a |
| 10 years | n/a |
| Since Oct 26, 2023 | +49.6% |
| Compound annual growth, 2.9 years | +14.8% |
KNUQ11 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- R$103.67 on Aug 31, 2026
- All time low close
- R$68.63 on Nov 27, 2023
- 52 week high
- R$104.82 on Sep 1, 2026
- 52 week low
- R$90.58 on Sep 29, 2025
- Deepest drawdown
- -9.3% from Sep 30, 2024 to Dec 16, 2024, recovered Dec 30, 2024
- Best single session
- +4.8% on Dec 20, 2024
- Worst single session
- -2.8% on Dec 9, 2024
- Volatility, 1 year annualised
- 5.5%
- Sessions closing higher, 1 year
- 57%
- Best calendar year
- 2025, +17%
- Worst calendar year
- 2024, +14%
KNUQ11 price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2023 starts on Oct 26, 2023; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | R$95.85 | R$104.82 | R$94.85 | R$103.13 | +8.7% | 8.3M | 185 |
| 2025 | R$80.99 | R$95.50 | R$74.71 | R$94.85 | +17.1% | 8.8M | 250 |
| 2024 | R$71.47 | R$82.37 | R$71.31 | R$81.03 | +14.3% | 5.7M | 251 |
| 2023 | R$68.96 | R$70.99 | R$68.58 | R$70.87 | n/a | 275.4K | 43 |
KNUQ11 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | R$103.13 | -0.5% |
| August 2026 | R$103.67 | +0.4% |
| July 2026 | R$103.24 | +0.9% |
| June 2026 | R$102.27 | +1.7% |
| May 2026 | R$100.61 | +0.7% |
| April 2026 | R$99.95 | +1.2% |
| March 2026 | R$98.77 | +0.9% |
| February 2026 | R$97.89 | +1.7% |
| January 2026 | R$96.22 | +1.4% |
| December 2025 | R$94.85 | +2.5% |
| November 2025 | R$92.58 | +0.2% |
| October 2025 | R$92.42 | +1.6% |
About the KNUQ11 data
Daily bars. 729 sessions from Oct 26, 2023 to Sep 28, 2026, one row per B3 trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are B3 trading days; minute timestamps are UTC. Prices are in BRL. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Oct 26, 2023, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/KNUQ11/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on B3
- KNIP11 Kinea Indices Precos Fundo Investimento Imobiliario - FII
- KNRE11 Kinea II Real Estate Equity Fundo de Investimento Imobiliário
- KNRI11 Kinea Renda Imobiliária Fundo de Investimento Imobiliário
- KNSC11 Kinea Securities Fundo De Investimento Imobiliario – Fii
- KORE11 Kinea Oportunidades Real Estate Fundo De Investimento Imobiliario
- L1EN34 Lennar Corporation
- L1HX34 L3Harris Technologies, Inc.
- L1KQ34 LKQ Corporation
Common questions
KNUQ11 share price history
