Clique na opção abaixo para escolher quanto tempo deseja obter de visualização nos gráficos.
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
Gráfico de linhas demonstra a média da variação percentual como resistência e suporte versus preço de fechamento versus máximas e mínimas.
Gráfico de colunas demonstra a probabilidade de entrada e saída perante os valores de resistência, suporte e VPM. Cuidado: Obtenha mais informações de análise fundamentalista para se posicionar numa operação ou sair dela.
Gráfico de velas demonstra os períodos por fechamento diário.
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 12/3/2026 | 8,74 | 8,71 | -0,34% | 8,62 | 8,78 | 8,69 | 8,66 | 8,71 | 5.133 | 237.617.518 |
| 11/3/2026 | 8,74 | 8,74 | -0,57% | 8,74 | 8,83 | 8,75 | 8,74 | 8,75 | 1.210 | 39.011.907 |
| 10/3/2026 | 8,78 | 8,79 | +0,11% | 8,74 | 8,79 | 8,75 | 8,74 | 8,79 | 836 | 88.239.086 |
| 9/3/2026 | 8,80 | 8,78 | 0,00% | 8,75 | 8,80 | 8,76 | 8,75 | 8,78 | 406 | 26.989.214 |
| 6/3/2026 | 8,79 | 8,78 | -0,11% | 8,75 | 8,80 | 8,77 | 8,75 | 8,78 | 640 | 82.428.329 |
| 5/3/2026 | 8,85 | 8,79 | -0,57% | 8,75 | 8,85 | 8,77 | 8,75 | 8,79 | 1.576 | 87.645.817 |
| 4/3/2026 | 8,81 | 8,84 | +0,23% | 8,78 | 8,89 | 8,81 | 8,80 | 8,84 | 832 | 77.344.233 |
| 3/3/2026 | 8,91 | 8,82 | -1,01% | 8,81 | 8,91 | 8,83 | 8,81 | 8,82 | 333 | 27.829.874 |
| 2/3/2026 | 8,98 | 8,91 | -1,33% | 8,85 | 8,98 | 8,89 | 8,86 | 8,91 | 567 | 47.128.459 |
| 27/2/2026 | 8,89 | 9,03 | +1,57% | 8,86 | 9,03 | 8,95 | 9,00 | 9,03 | 1.085 | 71.480.930 |
| 26/2/2026 | 8,88 | 8,89 | +0,45% | 8,84 | 8,89 | 8,86 | 8,86 | 8,89 | 606 | 19.967.545 |
| 25/2/2026 | 8,88 | 8,85 | -0,34% | 8,83 | 8,88 | 8,85 | 8,84 | 8,85 | 4.059 | 31.340.609 |
| 24/2/2026 | 8,86 | 8,88 | +0,23% | 8,82 | 8,88 | 8,84 | 8,84 | 8,88 | 569 | 41.632.838 |
| 23/2/2026 | 8,85 | 8,86 | +0,23% | 8,81 | 8,87 | 8,84 | 8,84 | 8,86 | 4.788 | 37.780.947 |
| 20/2/2026 | 8,86 | 8,84 | 0,00% | 8,80 | 8,86 | 8,83 | 8,82 | 8,84 | 6.170 | 72.322.504 |
| 19/2/2026 | 8,85 | 8,84 | +0,11% | 8,80 | 8,85 | 8,81 | 8,83 | 8,84 | 3.109 | 56.224.655 |
| 18/2/2026 | 8,83 | 8,83 | +0,11% | 8,78 | 8,83 | 8,80 | 8,81 | 8,83 | 672 | 26.883.901 |
| 13/2/2026 | 8,86 | 8,82 | +0,11% | 8,79 | 8,86 | 8,81 | 8,81 | 8,82 | 759 | 26.680.770 |
| 11/2/2026 | 8,86 | 8,81 | -0,11% | 8,77 | 8,86 | 8,79 | 8,77 | 8,81 | 1.143 | 51.368.368 |
| 10/2/2026 | 8,78 | 8,82 | +0,57% | 8,77 | 8,82 | 8,79 | 8,81 | 8,82 | 889 | 49.401.183 |
| 9/2/2026 | 8,83 | 8,77 | -0,68% | 8,75 | 8,83 | 8,78 | 8,77 | 8,80 | 924 | 50.884.059 |
| 6/2/2026 | 8,82 | 8,83 | +0,11% | 8,78 | 8,85 | 8,80 | 8,79 | 8,83 | 747 | 63.660.651 |
| 5/2/2026 | 8,84 | 8,82 | -0,23% | 8,82 | 8,86 | 8,82 | 8,82 | 8,83 | 677 | 46.409.677 |
| 4/2/2026 | 8,85 | 8,84 | -0,11% | 8,84 | 8,87 | 8,84 | 8,84 | 8,85 | 463 | 45.366.206 |
| 3/2/2026 | 8,85 | 8,85 | 0,00% | 8,84 | 8,89 | 8,84 | 8,84 | 8,85 | 630 | 23.635.136 |
| 2/2/2026 | 8,92 | 8,85 | -1,67% | 8,82 | 8,92 | 8,86 | 8,85 | 8,86 | 1.948 | 60.090.395 |
| 30/1/2026 | 8,94 | 9,00 | +0,78% | 8,88 | 9,00 | 8,93 | 8,98 | 9,00 | 2.688 | 49.111.270 |
| 29/1/2026 | 8,91 | 8,93 | +0,45% | 8,85 | 8,93 | 8,89 | 8,90 | 8,93 | 1.278 | 71.277.760 |
| 28/1/2026 | 8,92 | 8,89 | +0,11% | 8,85 | 8,92 | 8,87 | 8,88 | 8,89 | 867 | 45.403.678 |
| 27/1/2026 | 8,93 | 8,88 | -0,11% | 8,85 | 8,94 | 8,90 | 8,88 | 8,90 | 706 | 63.026.383 |
| 26/1/2026 | 8,89 | 8,89 | -0,34% | 8,88 | 8,93 | 8,89 | 8,89 | 8,91 | 2.807 | 75.132.963 |
| 23/1/2026 | 8,87 | 8,92 | +0,56% | 8,86 | 8,92 | 8,88 | 8,89 | 8,92 | 4.497 | 64.812.106 |
| 22/1/2026 | 8,85 | 8,87 | -0,11% | 8,85 | 8,90 | 8,87 | 8,87 | 8,89 | 979 | 49.209.071 |
| 21/1/2026 | 8,93 | 8,88 | -0,56% | 8,81 | 8,93 | 8,84 | 8,85 | 8,88 | 5.292 | 147.127.156 |
| 20/1/2026 | 8,95 | 8,93 | +0,34% | 8,88 | 8,95 | 8,90 | 8,89 | 8,93 | 5.463 | 66.108.547 |
| 19/1/2026 | 8,97 | 8,90 | -0,56% | 8,86 | 8,97 | 8,88 | 8,86 | 8,90 | 899 | 63.212.528 |
| 16/1/2026 | 8,96 | 8,95 | +0,22% | 8,88 | 9,00 | 8,95 | 8,93 | 8,95 | 5.297 | 58.271.004 |
| 15/1/2026 | 8,97 | 8,93 | -0,45% | 8,85 | 8,98 | 8,89 | 8,90 | 8,93 | 1.445 | 51.295.940 |
| 14/1/2026 | 8,95 | 8,97 | 0,00% | 8,85 | 9,05 | 8,92 | 8,87 | 8,97 | 629 | 50.696.898 |
| 13/1/2026 | 8,80 | 8,97 | +1,47% | 8,80 | 9,05 | 8,96 | 8,95 | 8,97 | 3.395 | 91.063.035 |
| 12/1/2026 | 8,80 | 8,84 | +0,45% | 8,74 | 8,84 | 8,77 | 8,77 | 8,84 | 907 | 42.262.419 |
| 9/1/2026 | 8,80 | 8,80 | 0,00% | 8,73 | 8,82 | 8,78 | 8,78 | 8,80 | 2.816 | 29.413.678 |
| 8/1/2026 | 8,76 | 8,80 | 0,00% | 8,74 | 8,83 | 8,77 | 8,78 | 8,80 | 577 | 49.834.411 |
| 7/1/2026 | 8,78 | 8,80 | +0,23% | 8,75 | 8,84 | 8,78 | 8,77 | 8,80 | 302 | 22.450.284 |
| 6/1/2026 | 8,81 | 8,78 | +0,57% | 8,70 | 8,90 | 8,79 | 8,74 | 8,78 | 684 | 98.565.358 |
| 5/1/2026 | 8,74 | 8,73 | +0,23% | 8,68 | 8,85 | 8,73 | 8,71 | 8,73 | 515 | 37.365.231 |
| 2/1/2026 | 8,61 | 8,71 | -0,91% | 8,53 | 8,71 | 8,61 | 8,66 | 8,71 | 575 | 35.601.166 |
| 30/12/2025 | 8,85 | 8,79 | -0,68% | 8,77 | 8,85 | 8,79 | 8,77 | 8,79 | 378 | 30.497.466 |
| 29/12/2025 | 8,82 | 8,85 | +0,34% | 8,76 | 8,89 | 8,83 | 8,82 | 8,85 | 5.955 | 30.797.883 |
| 26/12/2025 | 8,75 | 8,82 | +0,80% | 8,66 | 8,84 | 8,77 | 8,76 | 8,82 | 1.724 | 119.079.790 |
| 23/12/2025 | 8,59 | 8,75 | +1,39% | 8,59 | 8,75 | 8,69 | 8,71 | 8,75 | 1.933 | 54.149.669 |
| 22/12/2025 | 8,59 | 8,63 | +0,47% | 8,55 | 8,63 | 8,60 | 8,63 | 8,64 | 996 | 59.038.728 |
| 19/12/2025 | 8,50 | 8,59 | +0,94% | 8,47 | 8,59 | 8,53 | 8,53 | 8,59 | 2.105 | 59.577.241 |
| 18/12/2025 | 8,52 | 8,51 | 0,00% | 8,47 | 8,52 | 8,49 | 8,48 | 8,51 | 1.731 | 30.937.418 |
| 17/12/2025 | 8,53 | 8,51 | -0,23% | 8,45 | 8,55 | 8,47 | 8,51 | 8,52 | 847 | 71.709.058 |
| 16/12/2025 | 8,52 | 8,53 | +0,12% | 8,47 | 8,55 | 8,50 | 8,47 | 8,53 | 1.355 | 54.029.597 |
| 15/12/2025 | 8,54 | 8,52 | +0,24% | 8,48 | 8,56 | 8,51 | 8,50 | 8,52 | 1.565 | 29.319.752 |
| 12/12/2025 | 8,45 | 8,50 | +0,24% | 8,45 | 8,55 | 8,49 | 8,48 | 8,50 | 2.928 | 24.504.242 |
| 11/12/2025 | 8,46 | 8,48 | +0,24% | 8,44 | 8,52 | 8,46 | 8,45 | 8,48 | 1.458 | 36.912.841 |
| 10/12/2025 | 8,52 | 8,46 | -0,24% | 8,46 | 8,53 | 8,50 | 8,46 | 8,51 | 750 | 32.111.232 |
| 9/12/2025 | 8,57 | 8,48 | -1,05% | 8,48 | 8,57 | 8,52 | 8,48 | 8,52 | 4.108 | 24.437.684 |
| 8/12/2025 | 8,56 | 8,57 | +0,59% | 8,45 | 8,57 | 8,50 | 8,52 | 8,57 | 487 | 54.998.536 |
| 5/12/2025 | 8,50 | 8,52 | +0,59% | 8,44 | 8,53 | 8,46 | 8,47 | 8,52 | 2.547 | 47.916.479 |
| 4/12/2025 | 8,45 | 8,47 | +0,36% | 8,42 | 8,49 | 8,46 | 8,47 | 8,48 | 272 | 26.840.615 |
| 3/12/2025 | 8,41 | 8,44 | +0,36% | 8,39 | 8,44 | 8,41 | 8,40 | 8,44 | 382 | 55.680.472 |
| 2/12/2025 | 8,45 | 8,41 | -0,47% | 8,38 | 8,48 | 8,40 | 8,40 | 8,41 | 570 | 55.872.187 |
| 1/12/2025 | 8,48 | 8,45 | -0,59% | 8,40 | 8,48 | 8,42 | 8,41 | 8,45 | 411 | 28.898.612 |
| 28/11/2025 | 8,49 | 8,50 | +0,12% | 8,41 | 8,52 | 8,47 | 8,49 | 8,50 | 736 | 64.276.873 |
| 27/11/2025 | 8,45 | 8,49 | +0,47% | 8,42 | 8,49 | 8,45 | 8,46 | 8,49 | 353 | 22.039.575 |
| 26/11/2025 | 8,48 | 8,45 | -0,35% | 8,37 | 8,51 | 8,45 | 8,41 | 8,45 | 657 | 101.595.072 |
| 25/11/2025 | 8,42 | 8,48 | +0,83% | 8,38 | 8,50 | 8,44 | 8,44 | 8,48 | 500 | 49.338.378 |
| 24/11/2025 | 8,39 | 8,41 | +0,24% | 8,38 | 8,45 | 8,42 | 8,41 | 8,44 | 3.122 | 46.208.517 |
| 21/11/2025 | 8,38 | 8,39 | +0,48% | 8,35 | 8,39 | 8,37 | 8,37 | 8,39 | 1.159 | 18.100.384 |
| 19/11/2025 | 8,34 | 8,35 | +0,12% | 8,34 | 8,38 | 8,35 | 8,35 | 8,38 | 401 | 18.707.347 |
| 18/11/2025 | 8,36 | 8,34 | -0,36% | 8,34 | 8,39 | 8,35 | 8,34 | 8,36 | 695 | 39.156.902 |
| 17/11/2025 | 8,38 | 8,37 | -0,36% | 8,35 | 8,39 | 8,36 | 8,35 | 8,37 | 2.900 | 40.623.288 |
| 14/11/2025 | 8,37 | 8,40 | +0,36% | 8,35 | 8,40 | 8,36 | 8,38 | 8,40 | 404 | 37.069.026 |
| 13/11/2025 | 8,39 | 8,37 | -0,12% | 8,35 | 8,40 | 8,36 | 8,35 | 8,37 | 435 | 20.423.504 |
| 12/11/2025 | 8,39 | 8,38 | 0,00% | 8,35 | 8,40 | 8,37 | 8,35 | 8,38 | 814 | 29.182.848 |
| 11/11/2025 | 8,44 | 8,38 | -0,48% | 8,36 | 8,44 | 8,38 | 8,36 | 8,38 | 2.351 | 46.583.665 |
| 10/11/2025 | 8,43 | 8,42 | -0,12% | 8,39 | 8,44 | 8,40 | 8,39 | 8,42 | 559 | 31.181.125 |
| 7/11/2025 | 8,39 | 8,43 | +0,48% | 8,37 | 8,43 | 8,38 | 8,40 | 8,43 | 588 | 16.492.658 |
| 6/11/2025 | 8,43 | 8,39 | -0,47% | 8,33 | 8,43 | 8,37 | 8,38 | 8,39 | 1.237 | 66.223.805 |
| 5/11/2025 | 8,45 | 8,43 | +0,12% | 8,40 | 8,46 | 8,41 | 8,40 | 8,43 | 488 | 24.613.918 |
| 4/11/2025 | 8,42 | 8,42 | +0,24% | 8,40 | 8,45 | 8,41 | 8,42 | 8,44 | 1.249 | 30.798.953 |
| 3/11/2025 | 8,45 | 8,40 | -1,64% | 8,38 | 8,45 | 8,41 | 8,40 | 8,44 | 1.614 | 46.062.060 |
| 31/10/2025 | 8,53 | 8,54 | +0,12% | 8,52 | 8,57 | 8,54 | 8,52 | 8,54 | 505 | 31.634.145 |
| 30/10/2025 | 8,52 | 8,53 | +0,24% | 8,52 | 8,55 | 8,53 | 8,53 | 8,54 | 398 | 20.163.278 |
| 29/10/2025 | 8,45 | 8,51 | +0,47% | 8,45 | 8,53 | 8,50 | 8,51 | 8,52 | 696 | 52.523.332 |
| 28/10/2025 | 8,48 | 8,47 | +0,12% | 8,42 | 8,48 | 8,43 | 8,45 | 8,47 | 2.148 | 71.980.635 |
| 27/10/2025 | 8,49 | 8,46 | -0,12% | 8,42 | 8,49 | 8,42 | 8,44 | 8,46 | 3.513 | 107.892.541 |
| 24/10/2025 | 8,50 | 8,47 | -0,47% | 8,42 | 8,50 | 8,44 | 8,43 | 8,47 | 1.552 | 243.576.979 |
| 23/10/2025 | 8,54 | 8,51 | +0,12% | 8,41 | 8,55 | 8,44 | 8,45 | 8,51 | 3.630 | 201.487.382 |
| 22/10/2025 | 8,60 | 8,50 | -1,28% | 8,49 | 8,64 | 8,55 | 8,50 | 8,55 | 576 | 38.633.028 |
| 21/10/2025 | 8,55 | 8,61 | +0,35% | 8,55 | 8,61 | 8,58 | 8,58 | 8,61 | 502 | 18.895.862 |
| 20/10/2025 | 8,55 | 8,58 | +0,47% | 8,54 | 8,61 | 8,57 | 8,56 | 8,58 | 333 | 23.279.199 |
| 17/10/2025 | 8,59 | 8,54 | -0,47% | 8,51 | 8,59 | 8,55 | 8,51 | 8,54 | 239 | 10.143.121 |
| 16/10/2025 | 8,54 | 8,58 | +0,47% | 8,51 | 8,59 | 8,56 | 8,58 | 8,59 | 270 | 29.598.240 |
| 15/10/2025 | 8,46 | 8,54 | +0,95% | 8,44 | 8,54 | 8,50 | 8,51 | 8,54 | 274 | 15.764.023 |
| 14/10/2025 | 8,45 | 8,46 | +0,12% | 8,41 | 8,48 | 8,44 | 8,43 | 8,46 | 442 | 29.030.853 |
| 13/10/2025 | 8,42 | 8,45 | +0,72% | 8,41 | 8,46 | 8,43 | 8,42 | 8,45 | 549 | 34.281.848 |
| 10/10/2025 | 8,42 | 8,39 | -0,36% | 8,38 | 8,43 | 8,40 | 8,39 | 8,41 | 401 | 32.338.611 |
| 9/10/2025 | 8,48 | 8,42 | -0,12% | 8,39 | 8,48 | 8,40 | 8,41 | 8,42 | 416 | 30.537.653 |
| 8/10/2025 | 8,42 | 8,43 | 0,00% | 8,38 | 8,43 | 8,40 | 8,39 | 8,43 | 422 | 40.611.135 |
| 7/10/2025 | 8,42 | 8,43 | 0,00% | 8,40 | 8,43 | 8,41 | 8,40 | 8,43 | 1.014 | 40.157.472 |
| 6/10/2025 | 8,45 | 8,43 | -0,24% | 8,40 | 8,49 | 8,41 | 8,43 | 8,44 | 1.476 | 98.380.429 |
| 3/10/2025 | 8,45 | 8,45 | 0,00% | 8,40 | 8,45 | 8,42 | 8,44 | 8,45 | 1.073 | 48.116.779 |
| 2/10/2025 | 8,54 | 8,45 | -0,71% | 8,40 | 8,54 | 8,45 | 8,43 | 8,45 | 554 | 46.345.333 |
| 1/10/2025 | 8,50 | 8,51 | -1,05% | 8,48 | 8,54 | 8,51 | 8,50 | 8,51 | 349 | 28.759.623 |
| 30/9/2025 | 8,60 | 8,60 | 0,00% | 8,60 | 8,63 | 8,64 | 8,60 | 8,62 | 702 | 23.093.191 |
| 29/9/2025 | 8,58 | 8,60 | +0,35% | 8,49 | 8,64 | 8,57 | 8,58 | 8,60 | 834 | 79.972.430 |
| 26/9/2025 | 8,54 | 8,57 | +0,35% | 8,54 | 8,59 | 8,56 | 8,57 | 8,58 | 338 | 18.102.981 |
| 25/9/2025 | 8,56 | 8,54 | +0,12% | 8,48 | 8,57 | 8,52 | 8,50 | 8,54 | 513 | 28.138.931 |
| 24/9/2025 | 8,50 | 8,53 | +0,35% | 8,50 | 8,55 | 8,51 | 8,50 | 8,53 | 1.210 | 25.910.575 |
| 23/9/2025 | 8,52 | 8,50 | +0,12% | 8,49 | 8,57 | 8,54 | 8,51 | 8,56 | 2.048 | 24.444.155 |
| 22/9/2025 | 8,54 | 8,49 | -0,12% | 8,46 | 8,55 | 8,49 | 8,48 | 8,49 | 436 | 26.201.510 |
| 19/9/2025 | 8,56 | 8,50 | -0,58% | 8,35 | 8,60 | 8,45 | 8,50 | 8,51 | 1.423 | 88.323.545 |
| 18/9/2025 | 8,58 | 8,55 | -0,12% | 8,54 | 8,61 | 8,57 | 8,54 | 8,55 | 299 | 21.932.340 |
| 17/9/2025 | 8,54 | 8,56 | +0,23% | 8,48 | 8,57 | 8,52 | 8,55 | 8,56 | 538 | 36.302.730 |
| 16/9/2025 | 8,54 | 8,54 | 0,00% | 8,50 | 8,57 | 8,54 | 8,50 | 8,54 | 356 | 32.477.294 |
| 15/9/2025 | 8,48 | 8,54 | +0,83% | 8,48 | 8,56 | 8,52 | 8,53 | 8,54 | 468 | 34.744.236 |
| 12/9/2025 | 8,44 | 8,47 | +0,36% | 8,43 | 8,49 | 8,46 | 8,47 | 8,49 | 383 | 30.394.091 |
| 11/9/2025 | 8,48 | 8,44 | +0,48% | 8,40 | 8,48 | 8,43 | 8,41 | 8,44 | 409 | 32.685.497 |
| 10/9/2025 | 8,45 | 8,40 | -0,71% | 8,40 | 8,48 | 8,43 | 8,40 | 8,45 | 380 | 39.698.398 |
| 9/9/2025 | 8,40 | 8,46 | +0,71% | 8,40 | 8,49 | 8,43 | 8,43 | 8,46 | 524 | 23.278.635 |
| 8/9/2025 | 8,39 | 8,40 | 0,00% | 8,35 | 8,41 | 8,38 | 8,39 | 8,40 | 911 | 32.091.741 |
| 5/9/2025 | 8,39 | 8,40 | +0,72% | 8,34 | 8,42 | 8,37 | 8,39 | 8,40 | 570 | 37.225.059 |
| 4/9/2025 | 8,40 | 8,34 | -0,71% | 8,32 | 8,41 | 8,35 | 8,34 | 8,35 | 508 | 43.355.765 |
| 3/9/2025 | 8,40 | 8,40 | +0,24% | 8,35 | 8,40 | 8,36 | 8,37 | 8,40 | 589 | 45.139.570 |
| 2/9/2025 | 8,46 | 8,38 | -0,95% | 8,30 | 8,47 | 8,37 | 8,38 | 8,40 | 644 | 97.494.303 |
| 1/9/2025 | 8,53 | 8,46 | -2,53% | 8,35 | 8,53 | 8,44 | 8,44 | 8,46 | 939 | 78.480.061 |
| 29/8/2025 | 8,67 | 8,68 | +0,46% | 8,63 | 8,68 | 8,65 | 8,66 | 8,68 | 518 | 48.197.250 |
| 28/8/2025 | 8,64 | 8,64 | 0,00% | 8,61 | 8,65 | 8,63 | 8,64 | 8,65 | 977 | 14.861.752 |
| 27/8/2025 | 8,65 | 8,64 | 0,00% | 8,59 | 8,65 | 8,62 | 8,62 | 8,64 | 739 | 22.776.728 |
| 26/8/2025 | 8,60 | 8,64 | +0,47% | 8,57 | 8,64 | 8,61 | 8,61 | 8,64 | 343 | 24.381.567 |
| 25/8/2025 | 8,55 | 8,60 | +0,58% | 8,49 | 8,61 | 8,54 | 8,59 | 8,60 | 497 | 58.695.804 |
| 22/8/2025 | 8,58 | 8,55 | -0,47% | 8,50 | 8,58 | 8,53 | 8,51 | 8,55 | 1.661 | 31.139.041 |
| 21/8/2025 | 8,51 | 8,59 | +0,59% | 8,51 | 8,59 | 8,54 | 8,53 | 8,59 | 745 | 32.760.970 |
| 20/8/2025 | 8,59 | 8,54 | -0,81% | 8,52 | 8,59 | 8,54 | 8,52 | 8,54 | 658 | 29.228.439 |
| 19/8/2025 | 8,62 | 8,61 | 0,00% | 8,53 | 8,62 | 8,57 | 8,53 | 8,61 | 401 | 42.961.195 |
| 18/8/2025 | 8,68 | 8,61 | -0,81% | 8,55 | 8,69 | 8,61 | 8,56 | 8,61 | 714 | 71.725.725 |
| 15/8/2025 | 8,57 | 8,68 | +1,28% | 8,54 | 8,68 | 8,59 | 8,67 | 8,68 | 1.618 | 41.066.024 |
| 14/8/2025 | 8,49 | 8,57 | +1,30% | 8,49 | 8,59 | 8,55 | 8,57 | 8,58 | 924 | 19.539.611 |
| 13/8/2025 | 8,57 | 8,46 | -0,24% | 8,42 | 8,60 | 8,48 | 8,44 | 8,46 | 953 | 38.549.467 |
| 12/8/2025 | 8,56 | 8,48 | -1,05% | 8,48 | 8,61 | 8,55 | 8,48 | 8,50 | 384 | 23.653.304 |
| 11/8/2025 | 8,46 | 8,57 | +1,06% | 8,42 | 8,57 | 8,47 | 8,50 | 8,57 | 478 | 39.016.057 |
| 8/8/2025 | 8,43 | 8,48 | +0,47% | 8,40 | 8,50 | 8,46 | 8,46 | 8,48 | 323 | 14.891.366 |
| 7/8/2025 | 8,45 | 8,44 | -0,24% | 8,38 | 8,53 | 8,44 | 8,40 | 8,44 | 883 | 35.432.696 |
| 6/8/2025 | 8,48 | 8,46 | +0,59% | 8,43 | 8,52 | 8,47 | 8,46 | 8,48 | 477 | 18.344.483 |
| 5/8/2025 | 8,55 | 8,41 | -1,75% | 8,38 | 8,61 | 8,49 | 8,41 | 8,45 | 640 | 65.457.347 |
| 4/8/2025 | 8,55 | 8,56 | -0,70% | 8,55 | 8,64 | 8,59 | 8,56 | 8,60 | 392 | 22.925.591 |
| 1/8/2025 | 8,67 | 8,62 | -1,49% | 8,56 | 8,67 | 8,59 | 8,61 | 8,62 | 548 | 53.685.104 |
| 31/7/2025 | 8,75 | 8,75 | 0,00% | 8,70 | 8,78 | 8,74 | 8,73 | 8,75 | 1.137 | 37.728.482 |
| 30/7/2025 | 8,74 | 8,75 | -0,11% | 8,73 | 8,77 | 8,74 | 8,74 | 8,75 | 1.195 | 41.374.141 |
| 29/7/2025 | 8,77 | 8,76 | -0,23% | 8,72 | 8,78 | 8,74 | 8,74 | 8,77 | 428 | 44.081.650 |
| 28/7/2025 | 8,78 | 8,78 | 0,00% | 8,76 | 8,80 | 8,78 | 8,76 | 8,78 | 619 | 19.366.880 |
| 25/7/2025 | 8,75 | 8,78 | +0,11% | 8,74 | 8,78 | 8,75 | 8,76 | 8,78 | 1.266 | 44.184.616 |
| 24/7/2025 | 8,78 | 8,77 | -0,11% | 8,76 | 8,80 | 8,77 | 8,76 | 8,77 | 1.088 | 28.850.739 |
| 23/7/2025 | 8,77 | 8,78 | +0,11% | 8,77 | 8,79 | 8,77 | 8,78 | 8,79 | 1.896 | 22.111.948 |
| 22/7/2025 | 8,79 | 8,77 | -0,23% | 8,77 | 8,80 | 8,78 | 8,77 | 8,78 | 4.220 | 52.436.125 |
| 21/7/2025 | 8,79 | 8,79 | 0,00% | 8,75 | 8,82 | 8,78 | 8,77 | 8,79 | 2.483 | 55.376.156 |
| 18/7/2025 | 8,81 | 8,79 | 0,00% | 8,75 | 8,83 | 8,77 | 8,75 | 8,79 | 2.434 | 30.172.866 |
| 17/7/2025 | 8,85 | 8,79 | +0,11% | 8,78 | 8,85 | 8,80 | 8,79 | 8,81 | 1.976 | 38.984.564 |
| 16/7/2025 | 8,80 | 8,78 | -0,23% | 8,78 | 8,83 | 8,79 | 8,78 | 8,82 | 524 | 18.208.315 |
| 15/7/2025 | 8,85 | 8,80 | -0,11% | 8,80 | 8,87 | 8,81 | 8,80 | 8,84 | 821 | 31.874.774 |
| 14/7/2025 | 8,85 | 8,81 | -0,68% | 8,78 | 8,88 | 8,82 | 8,81 | 8,85 | 827 | 38.713.111 |
| 11/7/2025 | 8,80 | 8,87 | +0,91% | 8,76 | 8,87 | 8,80 | 8,85 | 8,87 | 1.529 | 40.621.360 |
| 10/7/2025 | 8,80 | 8,79 | +0,23% | 8,75 | 8,82 | 8,77 | 8,77 | 8,79 | 310 | 45.393.051 |
| 9/7/2025 | 8,84 | 8,77 | -0,45% | 8,76 | 8,84 | 8,77 | 8,77 | 8,79 | 276 | 15.200.440 |
| 8/7/2025 | 8,80 | 8,81 | +0,57% | 8,77 | 8,85 | 8,80 | 8,79 | 8,83 | 764 | 18.709.105 |
| 7/7/2025 | 8,77 | 8,76 | -0,23% | 8,72 | 8,81 | 8,77 | 8,76 | 8,77 | 535 | 28.374.205 |
| 4/7/2025 | 8,81 | 8,78 | -0,23% | 8,77 | 8,84 | 8,81 | 8,77 | 8,78 | 470 | 24.847.506 |
| 3/7/2025 | 8,75 | 8,80 | +0,57% | 8,71 | 8,80 | 8,76 | 8,79 | 8,80 | 362 | 24.281.572 |
| 2/7/2025 | 8,80 | 8,75 | -0,11% | 8,74 | 8,80 | 8,75 | 8,75 | 8,76 | 482 | 41.536.653 |
| 1/7/2025 | 8,89 | 8,76 | -3,10% | 8,75 | 8,90 | 8,79 | 8,76 | 8,78 | 1.137 | 91.680.458 |
| 30/6/2025 | 9,03 | 9,04 | +0,11% | 8,98 | 9,05 | 9,02 | 9,02 | 9,04 | 807 | 32.393.172 |
| 27/6/2025 | 8,92 | 9,03 | +1,23% | 8,92 | 9,03 | 8,99 | 9,01 | 9,03 | 971 | 33.053.101 |
| 26/6/2025 | 8,94 | 8,92 | -0,45% | 8,87 | 8,97 | 8,92 | 8,92 | 8,97 | 1.479 | 35.447.782 |
| 25/6/2025 | 8,91 | 8,96 | +1,24% | 8,81 | 8,96 | 8,87 | 8,92 | 8,95 | 428 | 43.022.385 |
| 24/6/2025 | 8,87 | 8,85 | -0,23% | 8,84 | 8,91 | 8,87 | 8,85 | 8,88 | 342 | 18.775.434 |
| 23/6/2025 | 8,80 | 8,87 | +1,37% | 8,80 | 8,87 | 8,82 | 8,83 | 8,87 | 1.607 | 41.101.203 |
| 20/6/2025 | 8,81 | 8,75 | -0,34% | 8,72 | 8,82 | 8,76 | 8,75 | 8,79 | 1.416 | 66.144.188 |
| 18/6/2025 | 8,85 | 8,78 | -1,13% | 8,74 | 8,91 | 8,79 | 8,78 | 8,81 | 825 | 106.530.824 |
| 17/6/2025 | 8,86 | 8,88 | +0,45% | 8,84 | 8,90 | 8,86 | 8,85 | 8,88 | 419 | 36.310.250 |
| 16/6/2025 | 8,93 | 8,84 | -0,79% | 8,80 | 8,95 | 8,86 | 8,84 | 8,86 | 1.165 | 63.655.107 |
| 13/6/2025 | 8,84 | 8,91 | +1,02% | 8,79 | 8,92 | 8,87 | 8,90 | 8,91 | 622 | 32.937.376 |
| 12/6/2025 | 8,80 | 8,82 | +0,11% | 8,77 | 8,83 | 8,80 | 8,81 | 8,82 | 571 | 14.874.316 |
| 11/6/2025 | 8,85 | 8,81 | -0,45% | 8,81 | 8,86 | 8,82 | 8,80 | 8,81 | 455 | 17.102.184 |
| 10/6/2025 | 8,86 | 8,85 | -0,11% | 8,79 | 8,86 | 8,83 | 8,85 | 8,86 | 359 | 19.016.018 |
| 9/6/2025 | 9,00 | 8,86 | -0,89% | 8,79 | 9,00 | 8,90 | 8,84 | 8,86 | 4.023 | 34.252.725 |
| 6/6/2025 | 8,95 | 8,94 | -0,11% | 8,89 | 9,02 | 8,96 | 8,90 | 8,94 | 959 | 52.362.873 |
| 5/6/2025 | 8,92 | 8,95 | +0,22% | 8,92 | 8,96 | 8,93 | 8,94 | 8,95 | 304 | 13.410.142 |
| 4/6/2025 | 8,93 | 8,93 | 0,00% | 8,91 | 8,99 | 8,94 | 8,92 | 8,93 | 468 | 30.869.215 |
| 3/6/2025 | 9,04 | 8,93 | -0,45% | 8,91 | 9,04 | 8,97 | 8,93 | 8,95 | 1.187 | 29.687.220 |
| 2/6/2025 | 9,06 | 8,97 | -1,21% | 8,94 | 9,10 | 9,01 | 8,96 | 8,97 | 537 | 43.556.904 |
| 30/5/2025 | 9,07 | 9,08 | +0,44% | 9,03 | 9,14 | 9,08 | 9,08 | 9,12 | 986 | 33.786.075 |
| 29/5/2025 | 9,06 | 9,04 | 0,00% | 9,03 | 9,07 | 9,04 | 9,04 | 9,05 | 329 | 13.652.554 |
| 28/5/2025 | 9,07 | 9,04 | 0,00% | 9,04 | 9,07 | 9,04 | 9,04 | 9,05 | 587 | 15.076.187 |
| 27/5/2025 | 9,09 | 9,04 | -0,66% | 9,04 | 9,10 | 9,06 | 9,04 | 9,08 | 754 | 30.903.424 |
| 26/5/2025 | 9,09 | 9,10 | +0,22% | 9,04 | 9,10 | 9,06 | 9,09 | 9,10 | 367 | 17.523.555 |
| 23/5/2025 | 9,09 | 9,08 | -0,11% | 9,07 | 9,10 | 9,08 | 9,07 | 9,08 | 3.205 | 21.981.515 |
| 22/5/2025 | 9,16 | 9,09 | -0,66% | 9,09 | 9,19 | 9,11 | 9,09 | 9,10 | 717 | 37.685.655 |
| 21/5/2025 | 9,19 | 9,15 | -0,44% | 9,11 | 9,20 | 9,16 | 9,14 | 9,15 | 602 | 39.423.110 |
| 20/5/2025 | 9,16 | 9,19 | +0,88% | 9,09 | 9,19 | 9,11 | 9,13 | 9,19 | 333 | 16.953.644 |
| 19/5/2025 | 9,06 | 9,11 | -0,44% | 9,06 | 9,16 | 9,11 | 9,11 | 9,13 | 2.566 | 16.471.025 |
| 16/5/2025 | 8,93 | 9,15 | +1,78% | 8,93 | 9,20 | 9,09 | 9,14 | 9,15 | 3.831 | 77.306.315 |
| 15/5/2025 | 8,93 | 8,99 | +0,45% | 8,85 | 9,04 | 8,97 | 8,99 | 9,04 | 3.047 | 71.573.219 |
| 14/5/2025 | 8,85 | 8,95 | +1,13% | 8,83 | 8,98 | 8,90 | 8,94 | 8,95 | 2.173 | 73.907.436 |
| 13/5/2025 | 8,82 | 8,85 | -0,34% | 8,81 | 8,86 | 8,83 | 8,83 | 8,85 | 340 | 36.836.016 |
| 12/5/2025 | 8,88 | 8,88 | +0,23% | 8,79 | 9,03 | 8,89 | 8,87 | 8,88 | 7.015 | 106.517.364 |
| 9/5/2025 | 8,79 | 8,86 | +1,14% | 8,72 | 8,86 | 8,78 | 8,86 | 8,88 | 665 | 67.775.182 |
| 8/5/2025 | 8,74 | 8,76 | +0,11% | 8,71 | 8,77 | 8,74 | 8,74 | 8,76 | 335 | 23.236.486 |
| 7/5/2025 | 8,78 | 8,75 | -0,34% | 8,68 | 8,79 | 8,71 | 8,73 | 8,75 | 391 | 32.498.621 |
| 6/5/2025 | 8,75 | 8,78 | +0,11% | 8,72 | 8,80 | 8,74 | 8,73 | 8,78 | 1.217 | 32.999.544 |
| 5/5/2025 | 8,77 | 8,77 | +1,04% | 8,73 | 8,78 | 8,75 | 8,74 | 8,77 | 327 | 9.461.263 |
| 2/5/2025 | 8,62 | 8,68 | -1,70% | 8,62 | 8,73 | 8,67 | 8,68 | 8,76 | 637 | 34.911.460 |
| 29/4/2025 | 8,75 | 8,83 | +0,23% | 8,75 | 8,87 | 8,80 | 8,82 | 8,83 | 332 | 20.396.915 |
| 28/4/2025 | 8,85 | 8,81 | -0,45% | 8,76 | 8,90 | 8,82 | 8,81 | 8,85 | 413 | 18.369.016 |
| 25/4/2025 | 8,81 | 8,85 | +0,57% | 8,79 | 8,88 | 8,84 | 8,85 | 8,86 | 349 | 17.812.852 |
| 24/4/2025 | 8,78 | 8,80 | +0,46% | 8,77 | 8,84 | 8,80 | 8,78 | 8,80 | 804 | 18.612.434 |
| 23/4/2025 | 8,76 | 8,76 | 0,00% | 8,75 | 8,79 | 8,77 | 8,76 | 8,78 | 3.296 | 22.420.569 |
| 22/4/2025 | 8,65 | 8,76 | +0,57% | 8,65 | 8,78 | 8,73 | 8,72 | 8,76 | 712 | 39.681.448 |
| 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 |