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: 6 Meses
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 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 |