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.
KISU11 - FII KILIMA - CI
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 5/6/2025 | 6,90 | 6,91 | +0,14% | 6,89 | 6,95 | 6,91 | 6,90 | 6,91 | 1.097 | 37.557.886 |
| 4/6/2025 | 6,98 | 6,90 | -1,15% | 6,84 | 7,00 | 6,89 | 6,89 | 6,90 | 3.255 | 332.734.985 |
| 3/6/2025 | 6,98 | 6,98 | 0,00% | 6,90 | 7,01 | 6,96 | 6,97 | 6,98 | 1.786 | 39.335.962 |
| 2/6/2025 | 7,01 | 6,98 | -1,97% | 6,98 | 7,04 | 7,00 | 6,98 | 7,00 | 1.756 | 141.544.237 |
| 30/5/2025 | 7,07 | 7,12 | +0,71% | 7,05 | 7,12 | 7,08 | 7,11 | 7,12 | 1.664 | 56.642.731 |
| 29/5/2025 | 7,08 | 7,07 | 0,00% | 7,04 | 7,08 | 7,06 | 7,06 | 7,07 | 1.113 | 32.621.885 |
| 28/5/2025 | 7,08 | 7,07 | +0,43% | 7,03 | 7,08 | 7,05 | 7,06 | 7,07 | 1.141 | 25.294.190 |
| 27/5/2025 | 7,04 | 7,04 | -0,28% | 7,02 | 7,08 | 7,05 | 7,03 | 7,04 | 1.292 | 35.595.012 |
| 26/5/2025 | 7,04 | 7,06 | +0,28% | 7,02 | 7,08 | 7,05 | 7,05 | 7,06 | 1.624 | 42.352.173 |
| 23/5/2025 | 7,02 | 7,04 | 0,00% | 7,01 | 7,05 | 7,03 | 7,03 | 7,04 | 1.405 | 33.937.047 |
| 22/5/2025 | 7,01 | 7,04 | +0,28% | 7,01 | 7,04 | 7,02 | 7,02 | 7,04 | 1.704 | 29.799.019 |
| 21/5/2025 | 7,02 | 7,02 | 0,00% | 7,01 | 7,05 | 7,02 | 7,02 | 7,03 | 1.259 | 41.413.133 |
| 20/5/2025 | 7,05 | 7,02 | -0,14% | 7,01 | 7,06 | 7,02 | 7,02 | 7,03 | 3.463 | 55.303.230 |
| 19/5/2025 | 7,02 | 7,03 | 0,00% | 7,01 | 7,05 | 7,02 | 7,02 | 7,03 | 3.618 | 47.809.585 |
| 16/5/2025 | 7,05 | 7,03 | -0,28% | 7,00 | 7,06 | 7,02 | 7,02 | 7,03 | 4.854 | 71.920.663 |
| 15/5/2025 | 7,03 | 7,05 | +0,14% | 7,02 | 7,06 | 7,04 | 7,02 | 7,05 | 2.642 | 48.774.690 |
| 14/5/2025 | 7,05 | 7,04 | -0,28% | 7,00 | 7,08 | 7,02 | 7,03 | 7,04 | 2.823 | 50.149.241 |
| 13/5/2025 | 7,01 | 7,06 | +0,43% | 7,00 | 7,09 | 7,04 | 7,04 | 7,06 | 1.014 | 62.610.111 |
| 12/5/2025 | 7,04 | 7,03 | -0,14% | 7,01 | 7,05 | 7,02 | 7,01 | 7,03 | 1.558 | 57.319.965 |
| 9/5/2025 | 6,99 | 7,04 | +0,72% | 6,98 | 7,04 | 7,01 | 7,03 | 7,04 | 1.418 | 36.157.306 |
| 8/5/2025 | 6,98 | 6,99 | +0,14% | 6,96 | 7,00 | 6,98 | 6,98 | 6,99 | 1.349 | 42.118.411 |
| 7/5/2025 | 7,01 | 6,98 | -0,57% | 6,94 | 7,01 | 6,97 | 6,97 | 6,98 | 1.273 | 39.972.424 |
| 6/5/2025 | 7,00 | 7,02 | -0,43% | 6,92 | 7,02 | 6,96 | 7,01 | 7,02 | 1.514 | 64.096.308 |
| 5/5/2025 | 7,12 | 7,05 | -1,12% | 6,99 | 7,13 | 7,02 | 7,02 | 7,05 | 1.642 | 96.909.189 |
| 2/5/2025 | 7,15 | 7,13 | -0,28% | 7,00 | 7,15 | 7,05 | 7,10 | 7,13 | 1.868 | 45.148.889 |
| 29/4/2025 | 7,12 | 7,15 | -0,28% | 7,12 | 7,18 | 7,14 | 7,14 | 7,15 | 1.254 | 44.729.207 |
| 28/4/2025 | 7,23 | 7,17 | -0,83% | 7,08 | 7,29 | 7,13 | 7,12 | 7,17 | 2.325 | 207.686.623 |
| 25/4/2025 | 7,18 | 7,23 | +1,12% | 7,15 | 7,30 | 7,19 | 7,23 | 7,28 | 1.297 | 22.166.746 |
| 24/4/2025 | 7,18 | 7,15 | -0,42% | 7,12 | 7,23 | 7,16 | 7,15 | 7,16 | 1.040 | 30.710.689 |
| 23/4/2025 | 7,30 | 7,18 | -1,64% | 7,18 | 7,35 | 7,23 | 7,17 | 7,18 | 1.806 | 27.844.992 |
| 22/4/2025 | 6,95 | 7,30 | +5,19% | 6,92 | 7,45 | 7,18 | 7,30 | 7,45 | 2.978 | 106.646.581 |
| 17/4/2025 | 6,97 | 6,94 | -0,14% | 6,87 | 7,03 | 6,96 | 6,94 | 6,97 | 1.521 | 46.080.577 |
| 16/4/2025 | 6,92 | 6,95 | +0,72% | 6,88 | 6,97 | 6,91 | 6,93 | 6,96 | 1.169 | 48.012.216 |
| 15/4/2025 | 6,89 | 6,90 | +1,02% | 6,86 | 6,92 | 6,89 | 6,88 | 6,90 | 1.629 | 26.141.550 |
| 14/4/2025 | 6,79 | 6,83 | +0,59% | 6,78 | 6,92 | 6,85 | 6,83 | 6,87 | 2.738 | 36.710.204 |
| 11/4/2025 | 6,73 | 6,79 | -1,31% | 6,72 | 6,89 | 6,79 | 6,78 | 6,79 | 1.697 | 84.338.376 |
| 10/4/2025 | 6,79 | 6,88 | +1,47% | 6,71 | 6,89 | 6,78 | 6,83 | 6,88 | 1.165 | 36.818.951 |
| 9/4/2025 | 6,74 | 6,78 | -0,44% | 6,72 | 6,79 | 6,75 | 6,77 | 6,79 | 1.216 | 20.585.778 |
| 8/4/2025 | 6,81 | 6,81 | +0,44% | 6,71 | 6,86 | 6,79 | 6,81 | 6,82 | 2.544 | 46.374.660 |
| 7/4/2025 | 6,86 | 6,78 | -2,31% | 6,76 | 6,91 | 6,81 | 6,77 | 6,78 | 2.485 | 73.414.652 |
| 4/4/2025 | 6,98 | 6,94 | -1,00% | 6,90 | 7,00 | 6,94 | 6,92 | 6,94 | 1.266 | 29.827.818 |
| 3/4/2025 | 7,08 | 7,01 | -0,99% | 6,94 | 7,08 | 6,97 | 6,98 | 7,01 | 1.187 | 49.354.797 |
| 2/4/2025 | 7,01 | 7,08 | +0,85% | 6,91 | 7,08 | 7,01 | 6,94 | 7,08 | 1.192 | 41.876.981 |
| 1/4/2025 | 7,08 | 7,02 | -1,40% | 7,01 | 7,08 | 7,04 | 7,02 | 7,05 | 1.084 | 31.074.895 |
| 31/3/2025 | 7,13 | 7,12 | -0,14% | 7,06 | 7,16 | 7,12 | 7,10 | 7,12 | 1.556 | 29.038.959 |
| 28/3/2025 | 7,08 | 7,13 | +0,71% | 7,00 | 7,15 | 7,08 | 7,12 | 7,13 | 1.289 | 37.271.492 |
| 27/3/2025 | 7,04 | 7,08 | +0,43% | 7,03 | 7,10 | 7,06 | 7,04 | 7,08 | 979 | 30.041.532 |
| 26/3/2025 | 7,02 | 7,05 | +0,71% | 7,01 | 7,16 | 7,08 | 7,05 | 7,11 | 1.387 | 30.063.500 |
| 25/3/2025 | 7,03 | 7,00 | 0,00% | 6,97 | 7,05 | 7,03 | 6,99 | 7,00 | 1.856 | 42.911.480 |
| 24/3/2025 | 7,00 | 7,00 | 0,00% | 6,94 | 7,03 | 6,98 | 7,00 | 7,03 | 3.151 | 46.690.540 |
| 21/3/2025 | 7,01 | 7,00 | -0,14% | 6,98 | 7,10 | 7,02 | 7,00 | 7,01 | 1.666 | 34.057.578 |
| 20/3/2025 | 7,01 | 7,01 | 0,00% | 7,00 | 7,07 | 7,03 | 7,01 | 7,02 | 1.727 | 29.645.516 |
| 19/3/2025 | 6,95 | 7,01 | +0,43% | 6,92 | 7,09 | 7,02 | 7,01 | 7,06 | 1.657 | 56.614.426 |
| 18/3/2025 | 6,88 | 6,98 | +1,75% | 6,86 | 6,98 | 6,90 | 6,96 | 6,98 | 2.546 | 64.767.517 |
| 17/3/2025 | 7,07 | 6,86 | -2,97% | 6,85 | 7,07 | 6,92 | 6,86 | 6,87 | 1.890 | 93.669.911 |
| 14/3/2025 | 6,98 | 7,07 | +1,87% | 6,92 | 7,10 | 7,02 | 7,05 | 7,07 | 1.244 | 45.236.062 |
| 13/3/2025 | 6,97 | 6,94 | 0,00% | 6,89 | 7,01 | 6,93 | 6,92 | 6,94 | 958 | 17.568.918 |
| 12/3/2025 | 6,94 | 6,94 | 0,00% | 6,91 | 7,00 | 6,95 | 6,94 | 6,96 | 1.262 | 36.061.024 |
| 11/3/2025 | 6,98 | 6,94 | -0,14% | 6,93 | 7,05 | 6,98 | 6,94 | 6,95 | 1.263 | 21.368.728 |
| 10/3/2025 | 6,91 | 6,95 | -0,43% | 6,91 | 7,00 | 6,95 | 6,93 | 6,95 | 1.492 | 28.895.834 |
| 7/3/2025 | 6,85 | 6,98 | +2,20% | 6,83 | 6,98 | 6,89 | 6,98 | 6,99 | 2.590 | 40.475.398 |
| 6/3/2025 | 6,83 | 6,83 | 0,00% | 6,82 | 6,88 | 6,84 | 6,83 | 6,85 | 1.677 | 30.836.471 |
| 5/3/2025 | 6,95 | 6,83 | -3,12% | 6,80 | 6,98 | 6,86 | 6,82 | 6,83 | 1.070 | 41.498.298 |
| 28/2/2025 | 6,84 | 7,05 | +1,73% | 6,84 | 7,10 | 6,95 | 7,05 | 7,09 | 1.473 | 51.302.644 |
| 27/2/2025 | 6,86 | 6,93 | +1,02% | 6,84 | 6,93 | 6,89 | 6,91 | 6,92 | 1.037 | 16.674.219 |
| 26/2/2025 | 6,80 | 6,86 | +0,15% | 6,80 | 6,92 | 6,89 | 6,86 | 6,88 | 965 | 23.794.178 |
| 25/2/2025 | 6,80 | 6,85 | +0,74% | 6,77 | 6,86 | 6,83 | 6,82 | 6,85 | 1.362 | 41.400.413 |
| 24/2/2025 | 6,75 | 6,80 | +1,19% | 6,67 | 6,93 | 6,75 | 6,78 | 6,80 | 1.874 | 86.867.350 |
| 21/2/2025 | 6,72 | 6,72 | 0,00% | 6,65 | 6,76 | 6,72 | 6,71 | 6,72 | 1.582 | 38.600.614 |
| 20/2/2025 | 6,73 | 6,72 | -0,15% | 6,67 | 6,77 | 6,70 | 6,70 | 6,72 | 1.268 | 61.364.780 |
| 19/2/2025 | 6,72 | 6,73 | +0,15% | 6,67 | 6,78 | 6,73 | 6,71 | 6,73 | 1.565 | 35.926.824 |
| 18/2/2025 | 6,68 | 6,72 | +0,60% | 6,66 | 6,78 | 6,71 | 6,70 | 6,72 | 1.345 | 52.550.752 |
| 17/2/2025 | 6,64 | 6,68 | -0,15% | 6,64 | 6,72 | 6,68 | 6,68 | 6,70 | 2.020 | 58.255.112 |
| 14/2/2025 | 6,61 | 6,69 | +1,98% | 6,61 | 6,69 | 6,65 | 6,67 | 6,69 | 2.206 | 33.647.909 |
| 13/2/2025 | 6,60 | 6,56 | -0,61% | 6,53 | 6,63 | 6,56 | 6,56 | 6,59 | 8.195 | 51.783.230 |
| 12/2/2025 | 6,68 | 6,60 | -1,20% | 6,55 | 6,70 | 6,63 | 6,58 | 6,60 | 6.291 | 57.152.483 |
| 11/2/2025 | 6,58 | 6,68 | 0,00% | 6,58 | 6,70 | 6,67 | 6,68 | 6,69 | 5.075 | 45.887.201 |
| 10/2/2025 | 6,56 | 6,68 | +1,83% | 6,55 | 6,70 | 6,65 | 6,67 | 6,68 | 6.340 | 45.857.156 |
| 7/2/2025 | 6,69 | 6,56 | -1,94% | 6,49 | 6,69 | 6,57 | 6,56 | 6,59 | 3.358 | 80.116.206 |
| 6/2/2025 | 6,50 | 6,69 | +2,92% | 6,50 | 6,80 | 6,65 | 6,67 | 6,69 | 1.435 | 73.292.892 |
| 5/2/2025 | 6,55 | 6,50 | -0,46% | 6,45 | 6,59 | 6,50 | 6,47 | 6,50 | 2.092 | 36.176.407 |
| 4/2/2025 | 6,50 | 6,53 | +0,46% | 6,50 | 6,66 | 6,55 | 6,50 | 6,53 | 1.050 | 30.076.875 |
| 3/2/2025 | 6,51 | 6,50 | -0,61% | 6,43 | 6,72 | 6,55 | 6,50 | 6,54 | 1.797 | 64.253.132 |
| 31/1/2025 | 6,59 | 6,54 | -0,61% | 6,52 | 6,65 | 6,56 | 6,54 | 6,63 | 4.689 | 86.247.403 |
| 30/1/2025 | 6,51 | 6,58 | -1,05% | 6,51 | 6,65 | 6,59 | 6,57 | 6,58 | 2.438 | 71.698.798 |
| 29/1/2025 | 6,63 | 6,65 | +0,30% | 6,61 | 6,74 | 6,66 | 6,63 | 6,65 | 1.242 | 39.373.634 |
| 28/1/2025 | 6,72 | 6,63 | -1,63% | 6,60 | 6,74 | 6,69 | 6,63 | 6,70 | 1.486 | 80.703.631 |
| 27/1/2025 | 6,70 | 6,74 | -0,44% | 6,68 | 6,80 | 6,71 | 6,73 | 6,74 | 1.826 | 59.557.992 |
| 24/1/2025 | 6,82 | 6,77 | +0,30% | 6,75 | 6,89 | 6,79 | 6,75 | 6,77 | 1.226 | 26.093.137 |
| 23/1/2025 | 6,75 | 6,75 | 0,00% | 6,74 | 6,82 | 6,78 | 6,75 | 6,80 | 1.168 | 48.357.985 |
| 22/1/2025 | 6,85 | 6,75 | -1,17% | 6,75 | 6,92 | 6,81 | 6,75 | 6,79 | 1.591 | 21.940.202 |
| 21/1/2025 | 6,76 | 6,83 | +0,15% | 6,73 | 6,95 | 6,82 | 6,83 | 6,91 | 1.739 | 40.228.075 |
| 20/1/2025 | 6,89 | 6,82 | -1,02% | 6,82 | 7,03 | 6,89 | 6,82 | 6,85 | 1.766 | 42.382.161 |
| 17/1/2025 | 6,80 | 6,89 | -0,29% | 6,71 | 6,99 | 6,86 | 6,89 | 6,97 | 2.809 | 97.099.781 |
| 16/1/2025 | 6,95 | 6,91 | +0,44% | 6,84 | 6,97 | 6,89 | 6,88 | 6,91 | 1.662 | 31.722.345 |
| 15/1/2025 | 6,88 | 6,88 | +0,29% | 6,80 | 7,00 | 6,90 | 6,88 | 6,91 | 2.983 | 61.520.618 |
| 14/1/2025 | 6,75 | 6,86 | +2,24% | 6,75 | 6,95 | 6,81 | 6,86 | 6,95 | 1.695 | 37.356.982 |
| 13/1/2025 | 6,89 | 6,71 | -4,14% | 6,70 | 7,00 | 6,80 | 6,71 | 6,74 | 2.157 | 77.727.951 |
| 10/1/2025 | 6,96 | 7,00 | +0,72% | 6,90 | 7,01 | 6,96 | 6,98 | 7,00 | 1.048 | 32.034.466 |
| 9/1/2025 | 6,98 | 6,95 | -0,43% | 6,87 | 7,04 | 6,94 | 6,92 | 6,95 | 1.356 | 36.424.119 |
| 8/1/2025 | 7,01 | 6,98 | -0,43% | 6,88 | 7,03 | 6,94 | 6,96 | 6,98 | 1.903 | 53.029.488 |
| 7/1/2025 | 7,00 | 7,01 | -0,57% | 6,98 | 7,12 | 7,05 | 7,01 | 7,05 | 1.582 | 36.748.241 |
| 6/1/2025 | 6,75 | 7,05 | +4,75% | 6,74 | 7,05 | 6,89 | 7,04 | 7,05 | 2.280 | 49.393.611 |
| 3/1/2025 | 7,04 | 6,73 | -4,40% | 6,73 | 7,11 | 6,91 | 6,73 | 6,90 | 3.314 | 63.663.244 |
| 2/1/2025 | 7,00 | 7,04 | -0,85% | 6,96 | 7,10 | 7,01 | 7,04 | 7,09 | 1.986 | 53.780.429 |
| 30/12/2024 | 7,19 | 7,10 | -0,98% | 7,08 | 7,25 | 7,14 | 7,10 | 7,15 | 2.097 | 42.264.470 |
| 27/12/2024 | 7,06 | 7,17 | +1,56% | 7,00 | 7,19 | 7,09 | 7,16 | 7,17 | 4.438 | 48.226.602 |
| 26/12/2024 | 7,02 | 7,06 | +0,57% | 6,97 | 7,08 | 7,04 | 7,06 | 7,08 | 4.906 | 42.692.374 |
| 23/12/2024 | 6,68 | 7,02 | +4,62% | 6,62 | 7,13 | 6,98 | 7,01 | 7,07 | 4.529 | 67.979.587 |
| 20/12/2024 | 6,61 | 6,71 | +1,51% | 6,58 | 6,99 | 6,77 | 6,61 | 6,71 | 2.985 | 75.372.708 |
| 19/12/2024 | 6,60 | 6,61 | +0,15% | 6,51 | 6,72 | 6,56 | 6,61 | 6,68 | 2.818 | 55.265.310 |
| 18/12/2024 | 6,53 | 6,60 | +0,61% | 6,50 | 6,64 | 6,54 | 6,50 | 6,60 | 2.059 | 63.237.477 |
| 17/12/2024 | 6,68 | 6,56 | -0,76% | 6,41 | 6,69 | 6,55 | 6,56 | 6,57 | 2.843 | 88.053.808 |
| 16/12/2024 | 6,90 | 6,61 | -4,20% | 6,56 | 6,97 | 6,76 | 6,61 | 6,72 | 3.740 | 95.558.621 |
| 13/12/2024 | 6,73 | 6,90 | +0,44% | 6,70 | 6,97 | 6,83 | 6,88 | 6,90 | 3.423 | 83.326.351 |
| 12/12/2024 | 6,92 | 6,87 | -1,43% | 6,85 | 6,95 | 6,90 | 6,87 | 6,89 | 3.556 | 57.290.428 |
| 11/12/2024 | 7,02 | 6,97 | -0,71% | 6,91 | 7,03 | 6,96 | 6,94 | 6,97 | 1.626 | 77.542.685 |
| 10/12/2024 | 6,96 | 7,02 | +0,29% | 6,94 | 7,05 | 6,97 | 6,99 | 7,02 | 1.619 | 62.659.113 |
| 9/12/2024 | 7,09 | 7,00 | -1,82% | 6,96 | 7,13 | 7,02 | 6,98 | 7,00 | 2.010 | 89.547.888 |