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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |