Clique na opção abaixo para escolher quanto tempo deseja obter de visualização no gráfico.
5 Dias 10 Dias 15 Dias 1 Mês 2 Meses 3 Meses 6 Meses 1 Ano 2 Anos 3 Anos 4 Anos 5 Anos 10 Anos TodosTempo Gráfico: 1 Ano
São exibidos em ordem decrescente por data todos os pregões do ativo disponibilizados pela bolsa de valores.
KCRE11 - FII KINEA CR - CI
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 17/4/2025 | 8,63 | 8,71 | +0,93% | 8,60 | 8,71 | 8,65 | 8,70 | 8,71 | 2.171 | 30.408.134 |
| 16/4/2025 | 8,61 | 8,63 | +0,70% | 8,58 | 8,63 | 8,60 | 8,61 | 8,63 | 400 | 21.531.846 |
| 15/4/2025 | 8,62 | 8,57 | -0,35% | 8,50 | 8,63 | 8,54 | 8,54 | 8,57 | 708 | 58.161.507 |
| 14/4/2025 | 8,50 | 8,60 | +1,18% | 8,50 | 8,66 | 8,56 | 8,60 | 8,61 | 592 | 31.959.162 |
| 11/4/2025 | 8,49 | 8,50 | +0,12% | 8,43 | 8,56 | 8,46 | 8,49 | 8,50 | 2.343 | 66.421.781 |
| 10/4/2025 | 8,48 | 8,49 | 0,00% | 8,47 | 8,55 | 8,51 | 8,49 | 8,52 | 1.065 | 22.205.949 |
| 9/4/2025 | 8,50 | 8,49 | -0,59% | 8,33 | 8,55 | 8,45 | 8,41 | 8,49 | 703 | 49.770.175 |
| 8/4/2025 | 8,55 | 8,54 | +0,23% | 8,54 | 8,65 | 8,59 | 8,54 | 8,55 | 246 | 23.510.143 |
| 7/4/2025 | 8,59 | 8,52 | -0,81% | 8,46 | 8,61 | 8,51 | 8,52 | 8,54 | 518 | 41.212.327 |
| 4/4/2025 | 8,61 | 8,59 | -0,35% | 8,46 | 8,68 | 8,55 | 8,59 | 8,63 | 450 | 25.958.894 |
| 3/4/2025 | 8,63 | 8,62 | -0,58% | 8,60 | 8,66 | 8,61 | 8,61 | 8,62 | 264 | 19.325.292 |
| 2/4/2025 | 8,72 | 8,67 | -1,14% | 8,63 | 8,76 | 8,69 | 8,65 | 8,67 | 823 | 35.016.776 |
| 1/4/2025 | 8,80 | 8,77 | -1,13% | 8,60 | 8,80 | 8,65 | 8,77 | 8,78 | 723 | 73.426.232 |
| 31/3/2025 | 8,82 | 8,87 | +0,23% | 8,76 | 8,92 | 8,82 | 8,81 | 8,87 | 667 | 36.340.188 |
| 28/3/2025 | 8,90 | 8,85 | 0,00% | 8,85 | 8,90 | 8,86 | 8,90 | 8,91 | 544 | 20.249.623 |
| 27/3/2025 | 9,02 | 8,85 | -1,23% | 8,80 | 9,02 | 8,86 | 8,85 | 8,90 | 671 | 45.684.900 |
| 26/3/2025 | 8,98 | 8,96 | +0,11% | 8,91 | 8,99 | 8,95 | 8,96 | 8,98 | 412 | 30.005.242 |
| 25/3/2025 | 9,03 | 8,95 | +0,79% | 8,90 | 9,03 | 8,96 | 8,95 | 8,98 | 793 | 26.790.124 |
| 24/3/2025 | 8,82 | 8,88 | -0,22% | 8,82 | 8,96 | 8,87 | 8,85 | 8,92 | 592 | 28.803.685 |
| 21/3/2025 | 8,90 | 8,90 | 0,00% | 8,81 | 8,92 | 8,87 | 8,84 | 8,90 | 1.432 | 27.214.458 |
| 20/3/2025 | 8,78 | 8,90 | +1,37% | 8,76 | 9,00 | 8,90 | 8,90 | 8,99 | 1.750 | 79.898.329 |
| 19/3/2025 | 8,80 | 8,78 | -0,11% | 8,76 | 8,82 | 8,79 | 8,77 | 8,78 | 682 | 23.820.467 |
| 18/3/2025 | 8,86 | 8,79 | -0,79% | 8,76 | 8,87 | 8,79 | 8,79 | 8,81 | 2.312 | 51.055.353 |
| 17/3/2025 | 8,89 | 8,86 | -0,34% | 8,79 | 8,90 | 8,83 | 8,86 | 8,89 | 832 | 27.722.058 |
| 14/3/2025 | 8,74 | 8,89 | +2,89% | 8,64 | 8,96 | 8,79 | 8,88 | 8,89 | 2.000 | 35.067.069 |
| 13/3/2025 | 8,77 | 8,64 | -1,37% | 8,61 | 8,77 | 8,69 | 8,64 | 8,75 | 654 | 45.674.744 |
| 12/3/2025 | 8,80 | 8,76 | -0,23% | 8,71 | 8,80 | 8,75 | 8,75 | 8,76 | 489 | 24.719.531 |
| 11/3/2025 | 8,83 | 8,78 | -0,79% | 8,75 | 8,89 | 8,77 | 8,75 | 8,78 | 519 | 37.332.313 |
| 10/3/2025 | 8,53 | 8,85 | +3,75% | 8,48 | 8,91 | 8,73 | 8,84 | 8,85 | 1.687 | 141.625.363 |
| 7/3/2025 | 8,62 | 8,53 | -1,04% | 8,37 | 8,66 | 8,50 | 8,53 | 8,57 | 897 | 67.247.771 |
| 6/3/2025 | 8,54 | 8,62 | +1,77% | 8,47 | 8,73 | 8,57 | 8,50 | 8,62 | 726 | 41.127.548 |
| 5/3/2025 | 8,53 | 8,47 | -1,05% | 8,38 | 8,53 | 8,44 | 8,45 | 8,47 | 1.324 | 24.587.997 |
| 28/2/2025 | 8,47 | 8,56 | +1,30% | 8,45 | 8,62 | 8,55 | 8,54 | 8,56 | 1.168 | 58.739.093 |
| 27/2/2025 | 8,54 | 8,45 | -0,59% | 8,34 | 8,64 | 8,48 | 8,40 | 8,45 | 767 | 42.159.802 |
| 26/2/2025 | 8,44 | 8,50 | +1,55% | 8,40 | 8,55 | 8,49 | 8,50 | 8,53 | 2.226 | 40.740.558 |
| 25/2/2025 | 8,42 | 8,37 | -0,59% | 8,27 | 8,48 | 8,34 | 8,33 | 8,37 | 2.835 | 65.506.140 |
| 24/2/2025 | 8,53 | 8,42 | -0,36% | 8,42 | 8,54 | 8,46 | 8,42 | 8,44 | 387 | 23.829.640 |
| 21/2/2025 | 8,34 | 8,45 | +1,44% | 8,33 | 8,45 | 8,38 | 8,41 | 8,45 | 568 | 37.323.850 |
| 20/2/2025 | 8,39 | 8,33 | -0,72% | 8,28 | 8,40 | 8,36 | 8,33 | 8,40 | 2.911 | 50.449.411 |
| 19/2/2025 | 8,35 | 8,39 | +0,36% | 8,35 | 8,40 | 8,38 | 8,37 | 8,39 | 377 | 13.912.259 |
| 18/2/2025 | 8,34 | 8,36 | +0,60% | 8,34 | 8,58 | 8,44 | 8,37 | 8,40 | 1.061 | 46.166.140 |
| 17/2/2025 | 8,07 | 8,31 | +1,47% | 8,07 | 8,39 | 8,31 | 8,31 | 8,34 | 1.773 | 54.929.245 |
| 14/2/2025 | 8,02 | 8,19 | +2,25% | 8,02 | 8,22 | 8,18 | 8,18 | 8,19 | 358 | 38.227.359 |
| 13/2/2025 | 8,20 | 8,01 | -2,32% | 8,00 | 8,20 | 8,12 | 8,01 | 8,10 | 674 | 29.476.875 |
| 12/2/2025 | 8,01 | 8,20 | +2,24% | 8,00 | 8,28 | 8,20 | 8,20 | 8,22 | 1.055 | 96.858.402 |
| 11/2/2025 | 7,86 | 8,02 | +2,04% | 7,86 | 8,08 | 7,98 | 8,02 | 8,07 | 664 | 39.505.884 |
| 10/2/2025 | 7,75 | 7,86 | +1,29% | 7,74 | 7,96 | 7,83 | 7,86 | 7,92 | 1.227 | 78.842.893 |
| 7/2/2025 | 7,75 | 7,76 | +0,13% | 7,70 | 7,79 | 7,74 | 7,72 | 7,76 | 646 | 41.681.221 |
| 6/2/2025 | 7,76 | 7,75 | -0,26% | 7,71 | 7,80 | 7,76 | 7,72 | 7,75 | 535 | 54.363.287 |
| 5/2/2025 | 7,76 | 7,77 | +0,13% | 7,76 | 7,83 | 7,78 | 7,76 | 7,77 | 475 | 30.186.305 |
| 4/2/2025 | 7,89 | 7,76 | -0,64% | 7,74 | 8,00 | 7,77 | 7,76 | 7,77 | 698 | 42.860.697 |
| 3/2/2025 | 7,97 | 7,81 | -1,14% | 7,81 | 8,08 | 7,96 | 7,82 | 7,90 | 792 | 54.533.067 |
| 31/1/2025 | 7,89 | 7,90 | +0,25% | 7,80 | 8,19 | 7,96 | 7,89 | 7,90 | 6.757 | 167.094.122 |
| 30/1/2025 | 7,78 | 7,88 | +0,13% | 7,78 | 7,89 | 7,85 | 7,88 | 7,89 | 3.740 | 42.866.876 |
| 29/1/2025 | 7,85 | 7,87 | 0,00% | 7,75 | 7,88 | 7,80 | 7,80 | 7,87 | 5.170 | 42.499.155 |
| 28/1/2025 | 7,81 | 7,87 | +0,90% | 7,80 | 7,89 | 7,83 | 7,85 | 7,87 | 2.999 | 36.093.499 |
| 27/1/2025 | 7,84 | 7,80 | -0,26% | 7,80 | 7,96 | 7,86 | 7,80 | 7,83 | 2.193 | 58.979.128 |
| 24/1/2025 | 8,00 | 7,82 | -2,49% | 7,82 | 8,03 | 7,88 | 7,82 | 7,90 | 1.748 | 53.987.285 |
| 23/1/2025 | 8,09 | 8,02 | 0,00% | 7,93 | 8,14 | 8,05 | 7,97 | 8,02 | 7.325 | 75.503.372 |
| 22/1/2025 | 8,10 | 8,02 | -0,62% | 8,02 | 8,19 | 8,09 | 8,02 | 8,09 | 6.413 | 63.840.111 |
| 21/1/2025 | 8,10 | 8,07 | -0,37% | 8,01 | 8,10 | 8,07 | 8,02 | 8,07 | 4.650 | 77.159.328 |
| 20/1/2025 | 8,15 | 8,10 | -0,61% | 8,08 | 8,24 | 8,15 | 8,09 | 8,10 | 3.771 | 82.445.358 |
| 17/1/2025 | 8,08 | 8,15 | +0,74% | 7,85 | 8,25 | 8,03 | 8,15 | 8,17 | 4.682 | 109.419.955 |
| 16/1/2025 | 8,19 | 8,09 | -1,22% | 8,09 | 8,25 | 8,21 | 8,11 | 8,23 | 1.042 | 43.727.414 |
| 15/1/2025 | 8,23 | 8,19 | -0,49% | 8,07 | 8,24 | 8,19 | 8,19 | 8,23 | 2.960 | 55.336.669 |
| 14/1/2025 | 8,18 | 8,23 | +0,49% | 8,14 | 8,25 | 8,21 | 8,18 | 8,23 | 754 | 48.751.135 |
| 13/1/2025 | 8,17 | 8,19 | +0,24% | 8,17 | 8,34 | 8,22 | 8,19 | 8,21 | 8.053 | 45.771.061 |
| 10/1/2025 | 8,25 | 8,17 | +0,12% | 8,17 | 8,29 | 8,21 | 8,17 | 8,23 | 5.205 | 25.979.835 |
| 9/1/2025 | 8,19 | 8,16 | +1,12% | 8,02 | 8,29 | 8,17 | 8,16 | 8,24 | 5.199 | 69.411.747 |
| 8/1/2025 | 8,35 | 8,07 | -3,00% | 8,07 | 8,35 | 8,25 | 8,08 | 8,19 | 5.139 | 69.005.357 |
| 7/1/2025 | 8,36 | 8,32 | -0,48% | 8,30 | 8,36 | 8,31 | 8,32 | 8,35 | 1.259 | 33.899.598 |
| 6/1/2025 | 8,33 | 8,36 | -1,53% | 8,33 | 8,46 | 8,39 | 8,35 | 8,40 | 1.964 | 57.523.440 |
| 3/1/2025 | 8,49 | 8,49 | +1,19% | 8,38 | 8,55 | 8,44 | 8,40 | 8,48 | 1.174 | 37.266.981 |
| 2/1/2025 | 8,30 | 8,39 | -0,12% | 8,30 | 8,45 | 8,40 | 8,36 | 8,39 | 1.023 | 37.713.820 |
| 30/12/2024 | 8,46 | 8,40 | -0,59% | 8,35 | 8,58 | 8,49 | 8,41 | 8,44 | 1.696 | 86.607.746 |
| 27/12/2024 | 8,49 | 8,45 | -0,47% | 8,35 | 8,57 | 8,48 | 8,45 | 8,50 | 3.316 | 72.563.495 |
| 26/12/2024 | 8,32 | 8,49 | +2,04% | 8,29 | 8,68 | 8,47 | 8,42 | 8,49 | 4.190 | 98.337.382 |
| 23/12/2024 | 8,28 | 8,32 | +0,36% | 8,17 | 8,39 | 8,32 | 8,32 | 8,38 | 1.252 | 69.798.680 |
| 20/12/2024 | 7,86 | 8,29 | +4,41% | 7,86 | 8,32 | 8,18 | 8,27 | 8,29 | 1.346 | 70.611.655 |
| 19/12/2024 | 7,65 | 7,94 | +2,85% | 7,65 | 7,99 | 7,84 | 7,90 | 7,94 | 8.119 | 139.606.048 |
| 18/12/2024 | 7,85 | 7,72 | -1,66% | 7,65 | 8,00 | 7,77 | 7,67 | 7,72 | 3.961 | 106.075.101 |
| 17/12/2024 | 7,81 | 7,85 | +0,38% | 7,65 | 7,85 | 7,75 | 7,79 | 7,85 | 2.101 | 51.953.178 |
| 16/12/2024 | 7,89 | 7,82 | -0,89% | 7,82 | 7,99 | 7,89 | 7,82 | 7,85 | 1.298 | 61.699.526 |
| 13/12/2024 | 7,93 | 7,89 | +0,25% | 7,82 | 8,00 | 7,90 | 7,85 | 7,89 | 900 | 71.030.031 |
| 12/12/2024 | 8,00 | 7,87 | -1,63% | 7,82 | 8,03 | 7,90 | 7,86 | 7,87 | 3.041 | 44.812.717 |
| 11/12/2024 | 7,95 | 8,00 | +0,50% | 7,95 | 8,07 | 8,01 | 8,00 | 8,04 | 2.413 | 59.371.961 |
| 10/12/2024 | 8,05 | 7,96 | -1,73% | 7,96 | 8,14 | 8,03 | 7,97 | 8,02 | 2.976 | 42.642.273 |
| 9/12/2024 | 8,10 | 8,10 | -0,12% | 7,92 | 8,29 | 8,08 | 8,06 | 8,10 | 4.457 | 90.589.555 |
| 6/12/2024 | 8,22 | 8,11 | +0,12% | 8,06 | 8,27 | 8,14 | 8,07 | 8,11 | 872 | 90.236.569 |
| 5/12/2024 | 8,05 | 8,10 | +0,62% | 7,96 | 8,20 | 8,07 | 8,10 | 8,13 | 859 | 92.314.202 |
| 4/12/2024 | 8,45 | 8,05 | -4,73% | 8,05 | 8,53 | 8,22 | 8,05 | 8,07 | 2.323 | 105.451.276 |
| 3/12/2024 | 8,62 | 8,45 | -1,97% | 8,41 | 8,66 | 8,53 | 8,45 | 8,47 | 3.084 | 54.903.129 |
| 2/12/2024 | 8,72 | 8,62 | -3,15% | 8,60 | 8,89 | 8,73 | 8,62 | 8,63 | 1.230 | 50.234.697 |
| 29/11/2024 | 9,07 | 8,90 | -0,89% | 8,73 | 9,07 | 8,89 | 8,89 | 8,90 | 1.659 | 63.687.769 |
| 28/11/2024 | 9,19 | 8,98 | -2,39% | 8,98 | 9,19 | 9,05 | 8,98 | 9,04 | 1.073 | 34.392.379 |
| 27/11/2024 | 8,98 | 9,20 | +1,77% | 8,91 | 9,30 | 9,14 | 9,13 | 9,20 | 2.662 | 93.324.764 |
| 26/11/2024 | 8,92 | 9,04 | +2,26% | 8,88 | 9,04 | 8,98 | 9,00 | 9,03 | 2.119 | 46.994.347 |
| 25/11/2024 | 8,85 | 8,84 | +0,45% | 8,76 | 8,85 | 8,83 | 8,84 | 8,85 | 736 | 39.870.668 |
| 22/11/2024 | 8,84 | 8,80 | +0,57% | 8,75 | 8,85 | 8,79 | 8,80 | 8,82 | 2.019 | 52.871.556 |
| 21/11/2024 | 8,79 | 8,75 | -0,11% | 8,75 | 8,82 | 8,79 | 8,75 | 8,77 | 1.762 | 32.163.110 |
| 19/11/2024 | 8,84 | 8,76 | -0,79% | 8,76 | 8,84 | 8,80 | 8,76 | 8,79 | 489 | 24.528.408 |
| 18/11/2024 | 8,79 | 8,83 | +0,46% | 8,77 | 8,85 | 8,81 | 8,82 | 8,85 | 2.829 | 40.467.494 |
| 14/11/2024 | 8,78 | 8,79 | -0,23% | 8,76 | 8,88 | 8,79 | 8,79 | 8,85 | 780 | 58.262.164 |
| 13/11/2024 | 8,88 | 8,81 | -0,68% | 8,80 | 8,90 | 8,87 | 8,81 | 8,89 | 4.666 | 52.098.168 |
| 12/11/2024 | 8,80 | 8,87 | +0,57% | 8,80 | 8,93 | 8,88 | 8,87 | 8,88 | 2.191 | 46.276.052 |
| 11/11/2024 | 8,77 | 8,82 | +0,57% | 8,77 | 8,93 | 8,87 | 8,80 | 8,82 | 448 | 43.878.456 |
| 8/11/2024 | 8,78 | 8,77 | -0,23% | 8,70 | 8,85 | 8,77 | 8,77 | 8,79 | 999 | 50.556.976 |
| 7/11/2024 | 8,74 | 8,79 | +0,57% | 8,68 | 8,87 | 8,73 | 8,75 | 8,79 | 868 | 62.358.714 |
| 6/11/2024 | 8,70 | 8,74 | -0,23% | 8,69 | 8,84 | 8,73 | 8,72 | 8,74 | 498 | 34.832.806 |
| 5/11/2024 | 8,84 | 8,76 | -0,11% | 8,70 | 8,84 | 8,73 | 8,76 | 8,77 | 507 | 57.808.855 |
| 4/11/2024 | 8,75 | 8,77 | +0,57% | 8,70 | 8,90 | 8,78 | 8,77 | 8,78 | 852 | 38.790.617 |
| 1/11/2024 | 8,80 | 8,72 | -1,80% | 8,71 | 8,80 | 8,75 | 8,72 | 8,75 | 1.431 | 39.968.946 |
| 31/10/2024 | 8,83 | 8,88 | +0,57% | 8,75 | 8,92 | 8,88 | 8,88 | 8,92 | 775 | 27.905.836 |
| 30/10/2024 | 8,87 | 8,83 | -1,23% | 8,70 | 9,06 | 8,87 | 8,83 | 8,89 | 3.408 | 152.514.662 |
| 29/10/2024 | 8,89 | 8,94 | +0,68% | 8,87 | 8,99 | 8,92 | 8,93 | 8,94 | 504 | 45.634.105 |
| 28/10/2024 | 8,86 | 8,88 | -0,56% | 8,84 | 9,00 | 8,90 | 8,88 | 8,92 | 2.763 | 42.508.815 |
| 25/10/2024 | 8,85 | 8,93 | +0,90% | 8,84 | 9,00 | 8,93 | 8,86 | 8,93 | 434 | 27.265.607 |
| 24/10/2024 | 8,91 | 8,85 | -0,67% | 8,82 | 8,96 | 8,85 | 8,84 | 8,85 | 562 | 39.671.952 |
| 23/10/2024 | 9,01 | 8,91 | -1,11% | 8,87 | 9,11 | 8,93 | 8,90 | 8,91 | 764 | 42.443.580 |
| 22/10/2024 | 8,98 | 9,01 | +0,45% | 8,94 | 9,05 | 8,98 | 9,01 | 9,03 | 499 | 63.143.544 |
| 21/10/2024 | 9,09 | 8,97 | -0,77% | 8,96 | 9,25 | 9,04 | 8,97 | 9,04 | 651 | 41.883.530 |
| 18/10/2024 | 9,02 | 9,04 | +0,44% | 9,00 | 9,10 | 9,05 | 9,04 | 9,09 | 478 | 23.687.754 |
| 17/10/2024 | 9,12 | 9,00 | -1,32% | 8,98 | 9,20 | 9,07 | 9,00 | 9,02 | 590 | 21.657.701 |
| 16/10/2024 | 9,05 | 9,12 | +0,88% | 8,97 | 9,17 | 9,07 | 9,07 | 9,12 | 4.139 | 139.550.879 |
| 15/10/2024 | 8,99 | 9,04 | -0,11% | 8,99 | 9,05 | 9,01 | 9,03 | 9,04 | 433 | 63.983.188 |
| 14/10/2024 | 8,98 | 9,05 | +0,67% | 8,96 | 9,05 | 9,00 | 9,04 | 9,05 | 1.583 | 52.238.722 |
| 11/10/2024 | 9,00 | 8,99 | -0,22% | 8,96 | 9,00 | 8,98 | 8,98 | 8,99 | 566 | 60.891.370 |
| 10/10/2024 | 9,15 | 9,01 | -1,31% | 8,97 | 9,30 | 9,10 | 9,01 | 9,07 | 1.364 | 87.125.097 |
| 9/10/2024 | 9,34 | 9,13 | -2,04% | 9,13 | 9,34 | 9,19 | 9,13 | 9,15 | 1.471 | 82.706.660 |
| 8/10/2024 | 9,37 | 9,32 | -0,21% | 9,31 | 9,53 | 9,40 | 9,32 | 9,34 | 711 | 33.568.418 |
| 7/10/2024 | 9,48 | 9,34 | -1,48% | 9,32 | 9,48 | 9,40 | 9,34 | 9,37 | 710 | 38.657.780 |
| 4/10/2024 | 9,41 | 9,48 | +0,85% | 9,33 | 9,53 | 9,42 | 9,41 | 9,48 | 1.087 | 67.937.516 |
| 3/10/2024 | 9,55 | 9,40 | -1,05% | 9,40 | 9,57 | 9,50 | 9,40 | 9,42 | 308 | 16.214.742 |
| 2/10/2024 | 9,38 | 9,50 | +0,64% | 9,38 | 9,55 | 9,47 | 9,50 | 9,54 | 1.389 | 44.010.103 |
| 1/10/2024 | 9,54 | 9,44 | -2,07% | 9,40 | 9,54 | 9,47 | 9,42 | 9,44 | 740 | 36.423.234 |
| 30/9/2024 | 9,65 | 9,64 | +1,05% | 9,52 | 9,67 | 9,56 | 9,63 | 9,64 | 401 | 43.804.185 |
| 26/9/2024 | 9,62 | 9,54 | +0,21% | 9,52 | 9,68 | 9,54 | 9,52 | 9,54 | 2.623 | 36.471.889 |
| 25/9/2024 | 9,64 | 9,52 | -0,42% | 9,52 | 9,68 | 9,61 | 9,52 | 9,57 | 969 | 33.187.595 |
| 24/9/2024 | 9,69 | 9,56 | -1,44% | 9,55 | 9,70 | 9,66 | 9,56 | 9,64 | 1.739 | 38.884.727 |
| 23/9/2024 | 9,56 | 9,70 | +0,73% | 9,55 | 9,72 | 9,61 | 9,68 | 9,70 | 558 | 40.878.812 |
| 20/9/2024 | 9,51 | 9,63 | +0,52% | 9,51 | 9,71 | 9,64 | 9,55 | 9,63 | 464 | 45.697.898 |
| 19/9/2024 | 9,55 | 9,58 | +0,63% | 9,55 | 9,65 | 9,59 | 9,60 | 9,61 | 533 | 18.709.907 |
| 18/9/2024 | 9,55 | 9,52 | 0,00% | 9,52 | 9,71 | 9,63 | 9,52 | 9,66 | 2.758 | 78.005.987 |
| 17/9/2024 | 9,62 | 9,52 | -0,42% | 9,50 | 9,62 | 9,56 | 9,52 | 9,59 | 1.447 | 37.537.659 |
| 16/9/2024 | 9,52 | 9,56 | +0,53% | 9,51 | 9,61 | 9,56 | 9,56 | 9,57 | 840 | 14.718.849 |
| 13/9/2024 | 9,38 | 9,51 | +2,04% | 9,34 | 9,55 | 9,49 | 9,50 | 9,51 | 947 | 68.508.153 |
| 12/9/2024 | 9,46 | 9,32 | -1,69% | 9,30 | 9,50 | 9,40 | 9,34 | 9,39 | 870 | 52.704.649 |
| 11/9/2024 | 9,55 | 9,48 | -0,52% | 9,45 | 9,59 | 9,49 | 9,46 | 9,48 | 1.241 | 62.510.051 |
| 10/9/2024 | 9,58 | 9,53 | -0,42% | 9,48 | 9,60 | 9,54 | 9,53 | 9,56 | 414 | 32.757.625 |
| 9/9/2024 | 9,68 | 9,57 | -0,52% | 9,46 | 9,69 | 9,57 | 9,55 | 9,57 | 2.625 | 51.723.896 |
| 6/9/2024 | 9,84 | 9,62 | -1,43% | 9,55 | 9,84 | 9,64 | 9,62 | 9,66 | 2.459 | 75.306.324 |
| 5/9/2024 | 9,76 | 9,76 | -0,51% | 9,68 | 9,83 | 9,76 | 9,74 | 9,76 | 3.065 | 46.872.595 |
| 4/9/2024 | 9,82 | 9,81 | +0,10% | 9,76 | 9,94 | 9,81 | 9,76 | 9,81 | 2.143 | 47.768.934 |
| 3/9/2024 | 9,85 | 9,80 | -0,20% | 9,75 | 9,85 | 9,83 | 9,80 | 9,82 | 1.666 | 52.158.854 |
| 2/9/2024 | 9,85 | 9,82 | -1,41% | 9,75 | 9,85 | 9,80 | 9,79 | 9,82 | 515 | 39.554.385 |
| 30/8/2024 | 9,95 | 9,96 | +0,40% | 9,91 | 9,99 | 9,96 | 9,92 | 9,96 | 2.458 | 38.975.976 |
| 29/8/2024 | 9,93 | 9,92 | 0,00% | 9,88 | 9,94 | 9,93 | 9,91 | 9,93 | 2.013 | 46.440.765 |
| 28/8/2024 | 9,84 | 9,92 | +1,74% | 9,79 | 9,95 | 9,91 | 9,91 | 9,92 | 890 | 69.086.025 |
| 27/8/2024 | 9,74 | 9,75 | +0,10% | 9,73 | 9,81 | 9,77 | 9,75 | 9,78 | 430 | 23.017.088 |
| 26/8/2024 | 9,75 | 9,74 | -0,20% | 9,71 | 9,75 | 9,74 | 9,73 | 9,75 | 965 | 61.530.942 |
| 23/8/2024 | 9,82 | 9,76 | +0,10% | 9,69 | 9,84 | 9,73 | 9,76 | 9,77 | 397 | 26.865.350 |
| 22/8/2024 | 9,84 | 9,75 | -1,22% | 9,75 | 9,91 | 9,79 | 9,75 | 9,76 | 349 | 32.549.906 |
| 21/8/2024 | 9,72 | 9,87 | +1,13% | 9,70 | 9,95 | 9,85 | 9,87 | 9,92 | 6.275 | 117.721.488 |
| 20/8/2024 | 9,74 | 9,76 | +0,21% | 9,68 | 9,80 | 9,75 | 9,72 | 9,76 | 3.528 | 57.273.918 |
| 19/8/2024 | 9,66 | 9,74 | +1,46% | 9,59 | 9,76 | 9,68 | 9,70 | 9,74 | 3.943 | 75.699.498 |
| 16/8/2024 | 9,63 | 9,60 | -0,31% | 9,54 | 9,65 | 9,60 | 9,59 | 9,60 | 1.958 | 27.982.529 |
| 15/8/2024 | 9,51 | 9,63 | +1,26% | 9,50 | 9,63 | 9,60 | 9,60 | 9,63 | 2.040 | 40.646.539 |
| 14/8/2024 | 9,50 | 9,51 | +0,11% | 9,50 | 9,69 | 9,56 | 9,51 | 9,59 | 4.274 | 84.053.266 |
| 13/8/2024 | 9,50 | 9,50 | 0,00% | 9,38 | 9,50 | 9,47 | 9,47 | 9,50 | 2.228 | 63.014.238 |
| 12/8/2024 | 9,48 | 9,50 | +0,21% | 9,45 | 9,50 | 9,48 | 9,49 | 9,50 | 490 | 20.617.730 |
| 9/8/2024 | 9,51 | 9,48 | +0,11% | 9,42 | 9,51 | 9,45 | 9,46 | 9,48 | 1.217 | 40.576.920 |
| 8/8/2024 | 9,48 | 9,47 | 0,00% | 9,44 | 9,50 | 9,46 | 9,46 | 9,47 | 285 | 13.047.471 |
| 7/8/2024 | 9,52 | 9,47 | -0,53% | 9,47 | 9,53 | 9,49 | 9,47 | 9,50 | 368 | 19.268.103 |
| 6/8/2024 | 9,49 | 9,52 | +0,21% | 9,45 | 9,52 | 9,46 | 9,51 | 9,52 | 393 | 34.796.466 |
| 5/8/2024 | 9,51 | 9,50 | -0,11% | 9,45 | 9,52 | 9,48 | 9,49 | 9,50 | 504 | 29.771.461 |
| 2/8/2024 | 9,58 | 9,51 | -0,31% | 9,50 | 9,58 | 9,54 | 9,51 | 9,53 | 307 | 15.142.354 |
| 1/8/2024 | 9,58 | 9,54 | -0,83% | 9,50 | 9,58 | 9,51 | 9,52 | 9,54 | 384 | 42.294.644 |
| 31/7/2024 | 9,64 | 9,62 | 0,00% | 9,52 | 9,66 | 9,61 | 9,62 | 9,63 | 2.885 | 50.345.426 |
| 30/7/2024 | 9,58 | 9,62 | +0,21% | 9,55 | 9,63 | 9,59 | 9,61 | 9,62 | 1.962 | 33.566.543 |
| 29/7/2024 | 9,61 | 9,60 | 0,00% | 9,57 | 9,63 | 9,60 | 9,58 | 9,60 | 822 | 48.170.305 |
| 26/7/2024 | 9,58 | 9,60 | +0,10% | 9,57 | 9,61 | 9,59 | 9,59 | 9,61 | 246 | 18.748.404 |
| 25/7/2024 | 9,55 | 9,59 | +0,10% | 9,55 | 9,59 | 9,57 | 9,57 | 9,59 | 429 | 22.183.701 |
| 24/7/2024 | 9,58 | 9,58 | -0,10% | 9,55 | 9,58 | 9,56 | 9,57 | 9,58 | 516 | 32.928.204 |
| 23/7/2024 | 9,56 | 9,59 | +0,10% | 9,56 | 9,59 | 9,57 | 9,58 | 9,59 | 846 | 26.099.563 |
| 22/7/2024 | 9,62 | 9,58 | -0,21% | 9,56 | 9,62 | 9,57 | 9,57 | 9,58 | 504 | 40.929.544 |
| 19/7/2024 | 9,61 | 9,60 | 0,00% | 9,57 | 9,61 | 9,59 | 9,59 | 9,60 | 295 | 15.985.489 |
| 18/7/2024 | 9,59 | 9,60 | +0,31% | 9,57 | 9,63 | 9,58 | 9,59 | 9,60 | 459 | 27.974.545 |
| 17/7/2024 | 9,57 | 9,57 | 0,00% | 9,56 | 9,62 | 9,58 | 9,57 | 9,60 | 476 | 48.196.665 |
| 16/7/2024 | 9,61 | 9,57 | -0,42% | 9,54 | 9,64 | 9,56 | 9,57 | 9,59 | 1.281 | 224.523.298 |
| 15/7/2024 | 9,65 | 9,61 | -0,52% | 9,53 | 9,65 | 9,58 | 9,60 | 9,61 | 1.293 | 49.741.256 |
| 12/7/2024 | 9,59 | 9,66 | +1,05% | 9,55 | 9,67 | 9,61 | 9,65 | 9,66 | 1.597 | 42.485.173 |
| 11/7/2024 | 9,63 | 9,56 | -0,21% | 9,54 | 9,63 | 9,56 | 9,56 | 9,57 | 640 | 14.376.571 |
| 10/7/2024 | 9,60 | 9,58 | -0,93% | 9,55 | 9,67 | 9,60 | 9,58 | 9,59 | 651 | 15.019.482 |
| 9/7/2024 | 9,65 | 9,67 | +0,21% | 9,59 | 9,67 | 9,62 | 9,64 | 9,67 | 546 | 10.440.426 |
| 8/7/2024 | 9,63 | 9,65 | +0,42% | 9,57 | 9,67 | 9,63 | 9,64 | 9,65 | 360 | 20.673.448 |
| 5/7/2024 | 9,54 | 9,61 | +0,52% | 9,53 | 9,64 | 9,57 | 9,59 | 9,61 | 451 | 26.688.113 |
| 4/7/2024 | 9,60 | 9,56 | -0,10% | 9,52 | 9,60 | 9,55 | 9,55 | 9,56 | 605 | 21.020.936 |
| 3/7/2024 | 9,55 | 9,57 | +0,21% | 9,54 | 9,60 | 9,56 | 9,57 | 9,59 | 302 | 11.448.066 |
| 2/7/2024 | 9,60 | 9,55 | -0,10% | 9,54 | 9,64 | 9,57 | 9,54 | 9,55 | 466 | 31.754.387 |
| 1/7/2024 | 9,70 | 9,56 | -1,95% | 9,56 | 9,70 | 9,62 | 9,57 | 9,60 | 455 | 18.708.300 |
| 28/6/2024 | 9,75 | 9,75 | 0,00% | 9,69 | 9,75 | 9,71 | 9,70 | 9,75 | 453 | 44.535.584 |
| 27/6/2024 | 9,67 | 9,75 | +0,83% | 9,65 | 9,75 | 9,70 | 9,74 | 9,75 | 500 | 26.312.874 |
| 26/6/2024 | 9,64 | 9,67 | +0,52% | 9,63 | 9,68 | 9,66 | 9,66 | 9,67 | 1.459 | 19.997.430 |
| 25/6/2024 | 9,66 | 9,62 | -0,21% | 9,49 | 9,69 | 9,60 | 9,60 | 9,62 | 822 | 51.455.936 |
| 24/6/2024 | 9,66 | 9,64 | -0,21% | 9,61 | 9,66 | 9,63 | 9,62 | 9,64 | 1.417 | 14.291.332 |
| 21/6/2024 | 9,66 | 9,66 | +0,21% | 9,61 | 9,69 | 9,65 | 9,62 | 9,66 | 429 | 23.603.193 |
| 20/6/2024 | 9,63 | 9,64 | 0,00% | 9,63 | 9,69 | 9,65 | 9,63 | 9,64 | 383 | 12.559.126 |
| 19/6/2024 | 9,61 | 9,64 | +0,73% | 9,58 | 9,64 | 9,62 | 9,62 | 9,64 | 310 | 20.278.132 |
| 18/6/2024 | 9,64 | 9,57 | -0,52% | 9,56 | 9,65 | 9,59 | 9,56 | 9,57 | 419 | 29.467.211 |
| 17/6/2024 | 9,67 | 9,62 | -0,52% | 9,54 | 9,67 | 9,60 | 9,62 | 9,63 | 664 | 47.754.217 |
| 14/6/2024 | 9,70 | 9,67 | -0,10% | 9,61 | 9,75 | 9,66 | 9,65 | 9,67 | 646 | 48.549.365 |
| 13/6/2024 | 9,62 | 9,68 | -89,94% | 9,60 | 9,73 | 9,64 | 9,68 | 9,69 | 639 | 34.117.610 |
| 12/6/2024 | 96,51 | 96,25 | -0,06% | 96,02 | 96,63 | 96,22 | 96,26 | 96,34 | 262 | 51.758.142 |
| 11/6/2024 | 96,76 | 96,31 | -0,26% | 96,31 | 96,98 | 96,64 | 96,32 | 96,63 | 173 | 14.091.475 |
| 10/6/2024 | 96,30 | 96,56 | +0,17% | 96,11 | 96,57 | 96,34 | 96,50 | 96,56 | 226 | 23.672.266 |
| 7/6/2024 | 96,75 | 96,40 | -0,36% | 96,26 | 96,80 | 96,67 | 96,26 | 96,40 | 234 | 33.624.006 |
| 6/6/2024 | 96,91 | 96,75 | -0,23% | 96,60 | 97,25 | 96,98 | 96,60 | 96,75 | 254 | 20.056.200 |
| 5/6/2024 | 97,03 | 96,97 | -0,04% | 96,30 | 97,30 | 96,78 | 96,68 | 96,88 | 760 | 46.273.102 |
| 4/6/2024 | 97,11 | 97,01 | +0,10% | 96,61 | 97,47 | 97,01 | 97,01 | 97,06 | 327 | 32.683.221 |
| 3/6/2024 | 97,10 | 96,91 | -1,69% | 96,51 | 97,10 | 96,79 | 96,86 | 96,91 | 308 | 43.923.571 |
| 31/5/2024 | 98,32 | 98,58 | +0,43% | 98,05 | 98,58 | 98,32 | 98,43 | 98,58 | 302 | 38.230.009 |
| 29/5/2024 | 97,81 | 98,16 | +0,63% | 97,80 | 98,19 | 97,98 | 98,10 | 98,16 | 184 | 17.489.753 |
| 28/5/2024 | 98,38 | 97,55 | -0,68% | 97,34 | 98,50 | 97,71 | 97,41 | 97,55 | 2.653 | 77.144.884 |
| 27/5/2024 | 98,35 | 98,22 | +0,04% | 97,52 | 98,37 | 97,79 | 97,87 | 98,22 | 1.877 | 69.784.355 |
| 24/5/2024 | 99,19 | 98,18 | -0,83% | 97,56 | 99,19 | 97,97 | 98,00 | 98,18 | 3.491 | 89.227.196 |
| 23/5/2024 | 98,39 | 99,00 | +1,02% | 97,90 | 99,00 | 98,65 | 98,43 | 99,00 | 1.027 | 161.039.632 |
| 22/5/2024 | 98,72 | 98,00 | -0,41% | 97,99 | 98,80 | 98,29 | 98,00 | 98,37 | 256 | 37.154.561 |
| 21/5/2024 | 98,80 | 98,40 | -0,31% | 98,40 | 99,16 | 98,74 | 98,37 | 98,40 | 156 | 12.737.743 |
| 20/5/2024 | 99,20 | 98,71 | -0,49% | 98,14 | 99,20 | 98,75 | 98,71 | 98,79 | 232 | 27.394.720 |
| 17/5/2024 | 98,69 | 99,20 | +1,32% | 97,91 | 99,67 | 98,74 | 98,83 | 99,20 | 782 | 96.682.113 |
| 16/5/2024 | 98,30 | 97,91 | -0,39% | 97,90 | 99,14 | 98,58 | 97,91 | 98,47 | 1.079 | 25.898.584 |
| 15/5/2024 | 97,21 | 98,29 | +1,32% | 97,03 | 99,17 | 98,09 | 98,29 | 98,30 | 1.366 | 121.781.839 |
| 14/5/2024 | 97,44 | 97,01 | -0,44% | 96,89 | 97,57 | 97,04 | 97,01 | 97,15 | 1.998 | 70.277.675 |
| 13/5/2024 | 97,00 | 97,44 | +0,48% | 96,85 | 97,57 | 97,20 | 97,24 | 97,44 | 2.152 | 53.426.390 |
| 10/5/2024 | 97,02 | 96,97 | -0,36% | 96,41 | 97,39 | 96,75 | 96,89 | 96,97 | 2.002 | 72.123.906 |
| 9/5/2024 | 97,88 | 97,32 | -0,38% | 96,63 | 97,88 | 97,31 | 97,32 | 97,83 | 2.127 | 69.047.308 |
| 8/5/2024 | 97,70 | 97,69 | +0,02% | 97,50 | 97,70 | 97,52 | 97,52 | 97,68 | 576 | 49.866.863 |
| 7/5/2024 | 97,66 | 97,67 | +0,01% | 97,52 | 97,80 | 97,63 | 97,66 | 97,70 | 244 | 23.931.259 |
| 6/5/2024 | 97,73 | 97,66 | +0,04% | 97,50 | 97,88 | 97,63 | 97,65 | 97,66 | 1.145 | 42.452.290 |
| 3/5/2024 | 97,50 | 97,62 | +0,11% | 97,50 | 97,89 | 97,56 | 97,62 | 97,72 | 249 | 39.902.769 |
| 2/5/2024 | 98,60 | 97,51 | -1,01% | 97,51 | 98,60 | 97,89 | 97,51 | 97,89 | 289 | 38.864.914 |
| 30/4/2024 | 98,25 | 98,50 | +0,25% | 98,25 | 98,67 | 98,48 | 98,45 | 98,50 | 213 | 14.566.112 |
| 29/4/2024 | 98,36 | 98,25 | -0,01% | 98,04 | 98,84 | 98,45 | 98,12 | 98,24 | 140 | 14.816.874 |
| 26/4/2024 | 98,65 | 98,26 | +0,08% | 98,00 | 98,65 | 98,11 | 98,11 | 98,26 | 431 | 66.627.635 |
| 25/4/2024 | 97,91 | 98,18 | +0,28% | 97,80 | 98,27 | 97,98 | 98,18 | 98,28 | 153 | 72.203.411 |
| 24/4/2024 | 98,65 | 97,91 | -0,75% | 97,63 | 98,65 | 98,28 | 97,93 | 98,15 | 255 | 61.811.129 |
| 23/4/2024 | 98,89 | 98,65 | -0,07% | 98,46 | 98,89 | 98,68 | 98,46 | 98,65 | 163 | 42.116.750 |
| 22/4/2024 | 98,16 | 98,72 | +0,66% | 97,97 | 98,90 | 98,47 | 98,72 | 98,88 | 650 | 34.387.076 |
| 19/4/2024 | 98,02 | 98,07 | +0,10% | 97,52 | 98,07 | 97,79 | 98,05 | 98,07 | 175 | 49.052.325 |