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.
KNCR11 - FII KINEA RI - CI
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 12/3/2026 | 104,50 | 104,70 | +0,29% | 104,24 | 104,85 | 104,49 | 104,68 | 104,70 | 20.774 | 2.112.571.698 |
| 11/3/2026 | 104,27 | 104,40 | +0,12% | 104,11 | 104,47 | 104,33 | 104,36 | 104,40 | 19.634 | 2.023.140.577 |
| 10/3/2026 | 104,78 | 104,27 | -0,38% | 103,92 | 104,85 | 104,49 | 104,27 | 104,34 | 25.026 | 3.047.948.342 |
| 9/3/2026 | 105,55 | 104,67 | -0,80% | 104,53 | 105,74 | 105,14 | 104,66 | 104,67 | 39.324 | 4.343.628.449 |
| 6/3/2026 | 106,09 | 105,51 | -0,51% | 105,51 | 106,13 | 105,82 | 105,51 | 105,60 | 31.866 | 2.100.204.149 |
| 5/3/2026 | 106,12 | 106,05 | +0,14% | 105,87 | 106,25 | 105,99 | 105,97 | 106,05 | 20.068 | 1.452.083.246 |
| 4/3/2026 | 105,90 | 105,90 | +0,22% | 105,71 | 106,33 | 106,09 | 105,90 | 106,08 | 27.320 | 1.792.667.815 |
| 3/3/2026 | 106,44 | 105,67 | -0,69% | 105,52 | 106,53 | 105,85 | 105,67 | 105,87 | 25.142 | 3.011.339.579 |
| 2/3/2026 | 106,39 | 106,40 | -0,92% | 105,82 | 106,50 | 106,31 | 106,40 | 106,48 | 31.343 | 2.357.929.637 |
| 27/2/2026 | 106,78 | 107,39 | +0,66% | 106,76 | 107,49 | 107,24 | 107,30 | 107,39 | 24.221 | 2.184.117.948 |
| 26/2/2026 | 106,79 | 106,69 | -0,23% | 106,39 | 106,92 | 106,62 | 106,60 | 106,69 | 23.293 | 2.061.100.877 |
| 25/2/2026 | 106,35 | 106,94 | +0,78% | 106,09 | 106,94 | 106,46 | 106,82 | 106,94 | 19.500 | 1.651.029.650 |
| 24/2/2026 | 106,22 | 106,11 | +0,03% | 106,00 | 106,37 | 106,17 | 106,11 | 106,14 | 19.889 | 1.964.044.957 |
| 23/2/2026 | 106,56 | 106,08 | -0,15% | 106,00 | 106,61 | 106,14 | 106,07 | 106,08 | 23.871 | 2.316.116.819 |
| 20/2/2026 | 106,29 | 106,24 | +0,21% | 106,08 | 106,41 | 106,23 | 106,13 | 106,24 | 25.012 | 2.537.667.816 |
| 19/2/2026 | 106,39 | 106,02 | +0,02% | 106,02 | 106,39 | 106,19 | 106,02 | 106,05 | 28.284 | 1.791.628.853 |
| 18/2/2026 | 106,10 | 106,00 | -0,09% | 105,91 | 106,38 | 106,17 | 106,00 | 106,05 | 20.069 | 1.964.250.395 |
| 13/2/2026 | 105,83 | 106,10 | +0,76% | 105,67 | 106,39 | 106,00 | 106,10 | 106,36 | 28.281 | 1.990.472.257 |
| 11/2/2026 | 105,34 | 105,30 | +0,25% | 105,20 | 105,53 | 105,37 | 105,30 | 105,44 | 17.462 | 1.552.718.105 |
| 10/2/2026 | 105,51 | 105,04 | -0,33% | 105,00 | 105,63 | 105,23 | 105,04 | 105,25 | 14.974 | 1.535.668.601 |
| 9/2/2026 | 105,70 | 105,39 | -0,18% | 105,25 | 105,70 | 105,40 | 105,36 | 105,39 | 22.824 | 2.046.576.188 |
| 6/2/2026 | 105,54 | 105,58 | +0,15% | 105,04 | 105,64 | 105,31 | 105,58 | 105,59 | 26.981 | 1.844.677.335 |
| 5/2/2026 | 105,60 | 105,42 | +0,11% | 105,16 | 105,62 | 105,40 | 105,40 | 105,42 | 17.571 | 1.610.482.279 |
| 4/2/2026 | 105,63 | 105,30 | -0,37% | 105,30 | 105,84 | 105,55 | 105,30 | 105,39 | 23.082 | 1.701.511.108 |
| 3/2/2026 | 106,08 | 105,69 | -0,38% | 105,45 | 106,08 | 105,75 | 105,59 | 105,69 | 29.307 | 3.031.806.123 |
| 2/2/2026 | 105,94 | 106,09 | -0,80% | 105,55 | 106,17 | 105,91 | 106,03 | 106,09 | 35.616 | 3.098.951.184 |
| 30/1/2026 | 107,00 | 106,95 | +0,19% | 106,71 | 107,14 | 106,91 | 106,81 | 106,95 | 28.935 | 2.129.570.354 |
| 29/1/2026 | 106,75 | 106,75 | 0,00% | 106,35 | 106,94 | 106,57 | 106,75 | 106,91 | 22.300 | 1.869.771.207 |
| 28/1/2026 | 106,69 | 106,75 | +0,39% | 106,40 | 106,90 | 106,55 | 106,75 | 106,78 | 18.792 | 1.844.162.191 |
| 27/1/2026 | 106,79 | 106,33 | -0,07% | 106,31 | 106,88 | 106,52 | 106,33 | 106,61 | 23.358 | 2.323.153.369 |
| 26/1/2026 | 106,45 | 106,40 | +0,08% | 106,20 | 106,91 | 106,57 | 106,40 | 106,50 | 23.892 | 2.387.259.229 |
| 23/1/2026 | 106,29 | 106,31 | +0,33% | 106,00 | 106,46 | 106,16 | 106,29 | 106,44 | 18.104 | 2.088.052.019 |
| 22/1/2026 | 106,30 | 105,96 | +0,06% | 105,85 | 106,40 | 106,11 | 105,96 | 105,99 | 29.054 | 2.464.218.932 |
| 21/1/2026 | 106,46 | 105,90 | -0,40% | 105,90 | 106,66 | 106,32 | 105,90 | 105,93 | 25.770 | 2.035.722.332 |
| 20/1/2026 | 106,43 | 106,33 | +0,05% | 105,53 | 106,44 | 105,93 | 106,07 | 106,33 | 15.766 | 1.718.716.799 |
| 19/1/2026 | 105,98 | 106,28 | +0,63% | 105,80 | 106,28 | 105,98 | 106,04 | 106,28 | 17.897 | 1.934.946.110 |
| 16/1/2026 | 105,63 | 105,61 | +0,22% | 105,47 | 105,99 | 105,79 | 105,61 | 105,99 | 21.556 | 1.767.301.532 |
| 15/1/2026 | 105,74 | 105,38 | -0,22% | 105,35 | 105,95 | 105,52 | 105,38 | 105,42 | 19.056 | 1.708.730.103 |
| 14/1/2026 | 105,75 | 105,61 | -0,13% | 105,44 | 105,96 | 105,63 | 105,60 | 105,61 | 23.017 | 2.043.533.220 |
| 13/1/2026 | 106,29 | 105,75 | -0,13% | 105,59 | 106,29 | 105,82 | 105,75 | 105,80 | 16.227 | 1.609.218.892 |
| 12/1/2026 | 105,45 | 105,89 | +0,43% | 105,35 | 106,02 | 105,76 | 105,86 | 105,89 | 19.060 | 1.609.026.361 |
| 9/1/2026 | 105,10 | 105,44 | +0,32% | 105,09 | 105,90 | 105,58 | 105,40 | 105,44 | 16.776 | 1.722.153.114 |
| 8/1/2026 | 105,68 | 105,10 | -0,10% | 104,78 | 105,68 | 105,13 | 105,00 | 105,10 | 16.404 | 1.634.043.545 |
| 7/1/2026 | 106,29 | 105,20 | -0,69% | 105,06 | 106,29 | 105,68 | 105,15 | 105,20 | 28.972 | 2.373.153.470 |
| 6/1/2026 | 106,50 | 105,93 | -0,54% | 105,91 | 106,68 | 106,20 | 105,93 | 106,05 | 20.357 | 1.945.414.467 |
| 5/1/2026 | 106,69 | 106,50 | +0,28% | 106,35 | 106,69 | 106,55 | 106,49 | 106,50 | 18.647 | 1.646.780.078 |
| 2/1/2026 | 106,58 | 106,20 | -1,22% | 106,08 | 106,59 | 106,28 | 106,20 | 106,24 | 15.693 | 1.614.905.218 |
| 30/12/2025 | 107,80 | 107,51 | +0,21% | 107,45 | 107,84 | 107,63 | 107,51 | 107,55 | 15.922 | 1.460.682.888 |
| 29/12/2025 | 107,70 | 107,28 | +0,02% | 107,28 | 107,90 | 107,64 | 107,28 | 107,49 | 19.928 | 1.929.299.064 |
| 26/12/2025 | 107,10 | 107,26 | +0,67% | 106,90 | 107,58 | 107,29 | 107,26 | 107,58 | 21.488 | 1.745.757.697 |
| 23/12/2025 | 106,75 | 106,55 | -0,19% | 105,95 | 107,19 | 106,71 | 106,55 | 106,67 | 16.892 | 1.869.132.187 |
| 22/12/2025 | 106,19 | 106,75 | +1,54% | 105,82 | 106,90 | 106,32 | 106,70 | 106,75 | 21.144 | 1.546.019.367 |
| 19/12/2025 | 105,88 | 105,13 | -0,43% | 105,13 | 106,09 | 105,62 | 105,13 | 105,95 | 24.083 | 2.177.113.343 |
| 18/12/2025 | 105,71 | 105,58 | +0,23% | 105,24 | 105,88 | 105,56 | 105,36 | 105,58 | 17.198 | 1.330.029.968 |
| 17/12/2025 | 105,89 | 105,34 | -0,36% | 105,21 | 105,90 | 105,65 | 105,34 | 105,39 | 13.586 | 1.332.076.595 |
| 16/12/2025 | 105,99 | 105,72 | +0,14% | 105,57 | 106,00 | 105,68 | 105,57 | 105,72 | 18.092 | 1.161.243.924 |
| 15/12/2025 | 105,73 | 105,57 | +0,09% | 105,52 | 105,99 | 105,69 | 105,57 | 105,67 | 21.565 | 1.451.395.325 |
| 12/12/2025 | 105,77 | 105,48 | +0,22% | 105,25 | 105,80 | 105,54 | 105,48 | 105,54 | 16.844 | 1.152.819.350 |
| 11/12/2025 | 105,00 | 105,25 | +0,48% | 104,84 | 105,63 | 105,23 | 105,25 | 105,27 | 15.890 | 1.172.226.171 |
| 10/12/2025 | 104,99 | 104,75 | -0,13% | 104,57 | 105,00 | 104,83 | 104,75 | 104,88 | 14.982 | 1.111.325.163 |
| 9/12/2025 | 105,08 | 104,89 | +0,10% | 104,32 | 105,17 | 104,58 | 104,66 | 104,89 | 18.544 | 1.414.803.191 |
| 8/12/2025 | 105,34 | 104,78 | +0,17% | 104,64 | 105,34 | 104,87 | 104,78 | 104,79 | 20.356 | 1.620.716.353 |
| 5/12/2025 | 104,78 | 104,60 | -0,17% | 104,57 | 105,00 | 104,68 | 104,59 | 104,60 | 21.519 | 1.254.019.806 |
| 4/12/2025 | 104,67 | 104,78 | +0,11% | 104,53 | 104,80 | 104,69 | 104,77 | 104,78 | 11.757 | 1.039.725.150 |
| 3/12/2025 | 104,80 | 104,67 | -0,12% | 104,55 | 105,10 | 104,74 | 104,67 | 104,70 | 12.405 | 998.056.191 |
| 2/12/2025 | 105,20 | 104,80 | -0,25% | 104,38 | 105,20 | 104,79 | 104,64 | 104,80 | 20.946 | 2.453.317.906 |
| 1/12/2025 | 105,79 | 105,06 | -1,25% | 105,04 | 105,89 | 105,46 | 105,06 | 105,10 | 21.834 | 2.236.436.320 |
| 28/11/2025 | 106,49 | 106,39 | +0,22% | 105,98 | 106,80 | 106,47 | 106,39 | 106,74 | 39.272 | 2.200.460.025 |
| 27/11/2025 | 105,89 | 106,16 | +0,58% | 105,65 | 106,25 | 106,01 | 105,98 | 106,16 | 32.819 | 1.544.777.077 |
| 26/11/2025 | 105,99 | 105,55 | -0,24% | 105,39 | 106,00 | 105,62 | 105,55 | 105,60 | 13.612 | 1.564.158.442 |
| 25/11/2025 | 105,62 | 105,80 | +0,17% | 105,40 | 105,95 | 105,69 | 105,80 | 105,84 | 18.875 | 1.374.452.331 |
| 24/11/2025 | 105,97 | 105,62 | +0,02% | 105,20 | 105,97 | 105,50 | 105,47 | 105,62 | 26.663 | 1.582.464.786 |
| 21/11/2025 | 105,49 | 105,60 | +0,49% | 105,00 | 105,83 | 105,41 | 105,60 | 105,69 | 26.335 | 1.191.390.136 |
| 19/11/2025 | 105,36 | 105,08 | +0,17% | 104,95 | 105,61 | 105,29 | 105,08 | 105,38 | 14.798 | 1.312.016.883 |
| 18/11/2025 | 104,98 | 104,90 | +0,01% | 104,87 | 105,25 | 105,02 | 104,90 | 105,13 | 20.767 | 1.436.996.359 |
| 17/11/2025 | 104,80 | 104,89 | +0,45% | 104,42 | 104,89 | 104,63 | 104,77 | 104,89 | 18.318 | 1.696.532.960 |
| 14/11/2025 | 104,62 | 104,42 | -0,12% | 104,14 | 104,74 | 104,33 | 104,42 | 104,43 | 24.529 | 2.185.166.229 |
| 13/11/2025 | 104,94 | 104,55 | +0,05% | 104,35 | 104,97 | 104,63 | 104,53 | 104,55 | 14.350 | 1.166.562.933 |
| 12/11/2025 | 105,00 | 104,50 | -0,26% | 104,50 | 105,16 | 104,76 | 104,49 | 104,55 | 13.306 | 1.010.778.574 |
| 11/11/2025 | 104,91 | 104,77 | +0,07% | 104,50 | 105,10 | 104,81 | 104,68 | 104,77 | 12.173 | 1.439.361.313 |
| 10/11/2025 | 105,39 | 104,70 | -0,48% | 104,30 | 105,41 | 104,93 | 104,67 | 104,70 | 21.688 | 2.167.985.929 |
| 7/11/2025 | 104,77 | 105,20 | +0,43% | 104,61 | 105,44 | 105,02 | 105,20 | 105,38 | 16.794 | 1.539.630.045 |
| 6/11/2025 | 104,60 | 104,75 | +0,38% | 104,46 | 104,82 | 104,65 | 104,68 | 104,75 | 12.231 | 1.250.609.783 |
| 5/11/2025 | 104,78 | 104,35 | +0,14% | 104,20 | 104,78 | 104,41 | 104,31 | 104,38 | 16.773 | 1.107.197.322 |
| 4/11/2025 | 104,87 | 104,20 | -0,30% | 104,14 | 104,90 | 104,40 | 104,20 | 104,22 | 17.854 | 1.378.477.556 |
| 3/11/2025 | 105,03 | 104,51 | -1,41% | 104,10 | 105,03 | 104,47 | 104,51 | 104,77 | 18.610 | 1.855.922.986 |
| 31/10/2025 | 105,99 | 106,00 | +0,26% | 105,57 | 106,35 | 105,93 | 106,00 | 106,04 | 19.002 | 1.397.557.331 |
| 30/10/2025 | 106,40 | 105,72 | -0,61% | 105,50 | 106,40 | 105,76 | 105,72 | 105,85 | 13.029 | 1.294.959.363 |
| 29/10/2025 | 106,28 | 106,37 | +0,42% | 105,93 | 106,48 | 106,22 | 106,34 | 106,37 | 12.721 | 1.257.745.970 |
| 28/10/2025 | 105,85 | 105,93 | +0,14% | 105,79 | 106,43 | 106,06 | 105,93 | 106,20 | 13.760 | 1.101.713.830 |
| 27/10/2025 | 106,00 | 105,78 | +0,08% | 105,70 | 106,29 | 105,97 | 105,73 | 105,78 | 22.586 | 1.860.210.155 |
| 24/10/2025 | 105,10 | 105,70 | +0,67% | 104,88 | 105,70 | 105,32 | 105,70 | 105,72 | 17.551 | 1.130.927.589 |
| 23/10/2025 | 104,96 | 105,00 | +0,07% | 104,61 | 105,00 | 104,77 | 104,99 | 105,00 | 13.561 | 1.235.242.228 |
| 22/10/2025 | 104,75 | 104,93 | +0,02% | 104,50 | 104,98 | 104,80 | 104,75 | 104,93 | 12.121 | 1.149.928.983 |
| 21/10/2025 | 104,50 | 104,91 | +0,69% | 104,37 | 104,91 | 104,72 | 104,85 | 104,91 | 16.350 | 1.495.919.340 |
| 20/10/2025 | 104,79 | 104,19 | -0,44% | 103,91 | 104,95 | 104,43 | 104,18 | 104,19 | 16.289 | 2.513.221.317 |
| 17/10/2025 | 104,59 | 104,65 | +0,24% | 104,40 | 104,80 | 104,60 | 104,64 | 104,65 | 13.718 | 1.194.682.688 |
| 16/10/2025 | 104,65 | 104,40 | +0,05% | 104,16 | 104,67 | 104,30 | 104,25 | 104,40 | 22.287 | 945.017.041 |
| 15/10/2025 | 104,47 | 104,35 | +0,05% | 104,16 | 104,64 | 104,40 | 104,30 | 104,35 | 16.788 | 1.342.571.049 |
| 14/10/2025 | 104,39 | 104,30 | -0,06% | 104,30 | 104,55 | 104,41 | 104,30 | 104,44 | 11.937 | 1.071.682.109 |
| 13/10/2025 | 104,68 | 104,36 | -0,32% | 104,29 | 104,70 | 104,47 | 104,36 | 104,39 | 17.881 | 2.058.972.534 |
| 10/10/2025 | 104,67 | 104,70 | +0,31% | 104,29 | 105,08 | 104,74 | 104,70 | 104,71 | 13.901 | 1.614.169.693 |
| 9/10/2025 | 104,20 | 104,38 | +0,19% | 104,00 | 104,67 | 104,35 | 104,38 | 104,44 | 11.423 | 1.123.856.265 |
| 8/10/2025 | 103,86 | 104,18 | +0,40% | 103,80 | 104,40 | 104,02 | 104,00 | 104,18 | 14.525 | 1.163.583.217 |
| 7/10/2025 | 104,20 | 103,77 | -0,27% | 103,69 | 104,26 | 103,98 | 103,75 | 103,77 | 17.664 | 1.357.303.729 |
| 6/10/2025 | 104,55 | 104,05 | -0,10% | 104,00 | 104,55 | 104,24 | 104,01 | 104,05 | 16.872 | 1.204.208.231 |
| 3/10/2025 | 104,17 | 104,15 | -0,01% | 103,65 | 104,41 | 104,13 | 104,15 | 104,16 | 17.223 | 1.158.677.088 |
| 2/10/2025 | 103,80 | 104,16 | +0,52% | 103,62 | 104,22 | 103,82 | 104,00 | 104,16 | 14.496 | 1.365.319.097 |
| 1/10/2025 | 103,75 | 103,62 | -1,41% | 103,44 | 104,18 | 103,65 | 103,62 | 103,69 | 20.307 | 1.920.289.794 |
| 30/9/2025 | 105,09 | 105,10 | +0,15% | 104,80 | 105,19 | 104,98 | 105,06 | 105,10 | 15.510 | 1.454.219.688 |
| 29/9/2025 | 105,09 | 104,94 | +0,13% | 104,73 | 105,25 | 104,95 | 104,94 | 104,95 | 16.596 | 1.806.341.916 |
| 26/9/2025 | 105,44 | 104,80 | -0,29% | 104,60 | 105,44 | 104,85 | 104,77 | 104,80 | 20.770 | 1.567.155.964 |
| 25/9/2025 | 104,72 | 105,10 | +0,29% | 104,72 | 105,46 | 105,03 | 105,00 | 105,18 | 18.952 | 1.160.043.536 |
| 24/9/2025 | 104,80 | 104,80 | +0,35% | 104,63 | 104,99 | 104,78 | 104,68 | 104,81 | 16.217 | 1.137.057.109 |
| 23/9/2025 | 104,48 | 104,43 | +0,08% | 104,35 | 104,74 | 104,51 | 104,43 | 104,54 | 27.185 | 1.393.280.341 |
| 22/9/2025 | 104,14 | 104,35 | +0,77% | 103,90 | 104,74 | 104,29 | 104,35 | 104,40 | 22.139 | 1.713.454.507 |
| 19/9/2025 | 105,37 | 103,55 | -1,52% | 103,55 | 106,17 | 104,30 | 103,55 | 104,00 | 21.239 | 3.484.244.750 |
| 18/9/2025 | 105,99 | 105,15 | -0,52% | 104,81 | 105,99 | 105,20 | 105,14 | 105,15 | 23.084 | 1.429.337.180 |
| 17/9/2025 | 106,77 | 105,70 | -0,29% | 105,61 | 106,77 | 106,00 | 105,70 | 105,72 | 24.568 | 1.311.134.947 |
| 16/9/2025 | 106,90 | 106,01 | -0,81% | 106,01 | 107,44 | 106,88 | 106,01 | 106,16 | 17.664 | 1.595.908.626 |
| 15/9/2025 | 106,16 | 106,88 | +0,64% | 106,00 | 106,89 | 106,60 | 106,84 | 106,88 | 13.667 | 1.448.013.921 |
| 12/9/2025 | 105,94 | 106,20 | +0,35% | 105,66 | 106,34 | 105,90 | 106,15 | 106,20 | 19.277 | 1.154.039.489 |
| 11/9/2025 | 105,98 | 105,83 | +0,14% | 105,35 | 106,20 | 105,71 | 105,79 | 105,85 | 14.127 | 1.380.899.413 |
| 10/9/2025 | 105,75 | 105,68 | -0,02% | 105,50 | 105,96 | 105,67 | 105,50 | 105,68 | 13.638 | 1.096.436.719 |
| 9/9/2025 | 105,40 | 105,70 | +0,43% | 105,15 | 105,70 | 105,45 | 105,67 | 105,70 | 13.237 | 888.054.518 |
| 8/9/2025 | 104,66 | 105,25 | +0,67% | 104,66 | 105,28 | 105,02 | 105,06 | 105,25 | 18.321 | 1.549.214.708 |
| 5/9/2025 | 105,27 | 104,55 | -0,42% | 104,46 | 105,40 | 104,92 | 104,55 | 104,67 | 13.546 | 1.318.412.521 |
| 4/9/2025 | 105,06 | 104,99 | +0,20% | 104,78 | 105,10 | 104,93 | 104,86 | 104,99 | 11.936 | 865.804.254 |
| 3/9/2025 | 104,40 | 104,78 | +0,54% | 104,22 | 104,89 | 104,64 | 104,77 | 104,78 | 13.051 | 821.515.516 |
| 2/9/2025 | 104,29 | 104,22 | +0,03% | 103,58 | 104,48 | 104,07 | 103,99 | 104,22 | 14.059 | 1.212.964.810 |
| 1/9/2025 | 103,88 | 104,19 | -1,15% | 103,51 | 104,29 | 103,90 | 104,19 | 104,28 | 17.396 | 1.383.796.511 |
| 29/8/2025 | 104,98 | 105,40 | +0,48% | 104,90 | 105,64 | 105,22 | 105,40 | 105,42 | 14.019 | 1.239.553.572 |
| 28/8/2025 | 104,95 | 104,90 | -0,08% | 104,21 | 105,20 | 104,80 | 104,74 | 104,90 | 10.125 | 1.189.164.470 |
| 27/8/2025 | 104,65 | 104,98 | +0,55% | 104,41 | 104,98 | 104,76 | 104,82 | 104,98 | 12.504 | 985.247.543 |
| 26/8/2025 | 104,00 | 104,41 | +0,75% | 103,69 | 104,66 | 104,15 | 104,40 | 104,41 | 10.951 | 1.062.712.134 |
| 25/8/2025 | 103,84 | 103,63 | +0,09% | 103,56 | 104,20 | 103,84 | 103,62 | 103,63 | 14.044 | 915.345.799 |
| 22/8/2025 | 103,86 | 103,54 | -0,11% | 103,16 | 103,88 | 103,46 | 103,54 | 103,60 | 17.554 | 1.241.432.175 |
| 21/8/2025 | 103,42 | 103,65 | +0,49% | 102,90 | 103,98 | 103,38 | 103,65 | 103,94 | 13.807 | 1.220.425.857 |
| 20/8/2025 | 103,86 | 103,14 | -0,55% | 103,00 | 104,20 | 103,49 | 103,14 | 103,19 | 15.175 | 1.288.157.607 |
| 19/8/2025 | 104,34 | 103,71 | -0,60% | 103,62 | 104,48 | 104,02 | 103,71 | 103,79 | 16.907 | 1.054.169.407 |
| 18/8/2025 | 104,35 | 104,34 | +0,04% | 104,02 | 104,75 | 104,29 | 104,27 | 104,34 | 15.003 | 1.407.099.264 |
| 15/8/2025 | 104,14 | 104,30 | +0,43% | 103,95 | 104,35 | 104,14 | 104,29 | 104,30 | 12.422 | 930.351.977 |
| 14/8/2025 | 103,50 | 103,85 | +0,41% | 103,02 | 104,19 | 103,78 | 103,85 | 103,90 | 15.307 | 946.246.882 |
| 13/8/2025 | 102,68 | 103,43 | +1,00% | 102,65 | 103,45 | 103,17 | 103,41 | 103,43 | 16.722 | 1.288.000.499 |
| 12/8/2025 | 103,31 | 102,41 | -0,85% | 102,25 | 103,68 | 102,65 | 102,41 | 102,50 | 26.670 | 1.728.008.619 |
| 11/8/2025 | 103,50 | 103,29 | 0,00% | 102,79 | 103,79 | 103,27 | 103,19 | 103,29 | 15.611 | 946.235.291 |
| 8/8/2025 | 102,90 | 103,29 | +0,57% | 102,41 | 103,79 | 103,02 | 103,25 | 103,29 | 20.988 | 1.146.904.188 |
| 7/8/2025 | 102,40 | 102,70 | +0,49% | 102,15 | 102,70 | 102,48 | 102,68 | 102,70 | 16.093 | 927.956.161 |
| 6/8/2025 | 102,49 | 102,20 | -0,11% | 101,79 | 102,66 | 102,24 | 102,19 | 102,20 | 16.966 | 1.173.566.598 |
| 5/8/2025 | 102,54 | 102,31 | +0,05% | 102,04 | 102,88 | 102,45 | 102,20 | 102,31 | 16.179 | 1.096.954.427 |
| 4/8/2025 | 103,26 | 102,26 | -0,71% | 102,03 | 103,60 | 102,49 | 102,26 | 102,34 | 32.425 | 2.085.076.937 |
| 1/8/2025 | 104,49 | 102,99 | -1,90% | 102,70 | 104,49 | 103,39 | 102,98 | 102,99 | 24.900 | 1.496.795.609 |
| 31/7/2025 | 104,59 | 104,99 | +0,15% | 104,50 | 104,99 | 104,81 | 104,98 | 104,99 | 15.470 | 1.239.199.524 |
| 30/7/2025 | 104,54 | 104,83 | +0,78% | 103,96 | 104,83 | 104,46 | 104,72 | 104,83 | 12.716 | 854.737.570 |
| 29/7/2025 | 104,27 | 104,02 | -0,24% | 103,62 | 104,58 | 103,95 | 104,00 | 104,02 | 16.626 | 974.348.761 |
| 28/7/2025 | 104,40 | 104,27 | -0,03% | 103,53 | 104,70 | 104,15 | 104,15 | 104,28 | 16.201 | 1.285.863.949 |
| 25/7/2025 | 104,12 | 104,30 | +0,31% | 103,80 | 104,49 | 104,17 | 104,30 | 104,42 | 10.797 | 800.110.568 |
| 24/7/2025 | 103,88 | 103,98 | +0,18% | 103,80 | 104,28 | 104,04 | 103,98 | 104,18 | 14.236 | 948.637.784 |
| 23/7/2025 | 104,00 | 103,79 | +0,02% | 103,45 | 104,12 | 103,73 | 103,66 | 103,79 | 14.259 | 972.635.509 |
| 22/7/2025 | 103,90 | 103,77 | +0,28% | 103,48 | 104,15 | 103,78 | 103,56 | 103,77 | 21.886 | 1.017.696.850 |
| 21/7/2025 | 104,00 | 103,48 | -0,75% | 103,30 | 104,22 | 103,75 | 103,48 | 103,49 | 15.013 | 1.085.262.274 |
| 18/7/2025 | 103,95 | 104,26 | +0,54% | 103,78 | 104,26 | 103,99 | 104,25 | 104,26 | 11.575 | 725.106.666 |
| 17/7/2025 | 103,84 | 103,70 | +0,01% | 103,52 | 104,28 | 103,92 | 103,68 | 103,70 | 15.674 | 1.062.281.584 |
| 16/7/2025 | 103,90 | 103,69 | -0,14% | 103,26 | 104,00 | 103,44 | 103,65 | 103,69 | 18.215 | 1.132.371.190 |
| 15/7/2025 | 103,70 | 103,84 | +0,43% | 103,40 | 104,00 | 103,76 | 103,82 | 103,84 | 17.018 | 958.404.390 |
| 14/7/2025 | 103,81 | 103,40 | +0,07% | 103,33 | 104,00 | 103,70 | 103,40 | 103,49 | 19.364 | 1.308.349.162 |
| 11/7/2025 | 103,43 | 103,33 | +0,12% | 103,22 | 104,02 | 103,59 | 103,33 | 103,52 | 13.874 | 1.284.201.620 |
| 10/7/2025 | 103,94 | 103,21 | -0,57% | 103,15 | 104,42 | 103,55 | 103,21 | 103,28 | 12.757 | 1.348.926.279 |
| 9/7/2025 | 105,00 | 103,80 | -0,70% | 103,80 | 105,03 | 104,00 | 103,80 | 104,00 | 21.017 | 1.063.368.422 |
| 8/7/2025 | 105,37 | 104,53 | -0,36% | 104,41 | 105,37 | 104,81 | 104,53 | 105,00 | 13.484 | 903.277.580 |
| 7/7/2025 | 104,95 | 104,91 | -0,04% | 104,75 | 105,69 | 105,10 | 104,90 | 104,91 | 13.704 | 1.022.768.520 |
| 4/7/2025 | 104,30 | 104,95 | +0,89% | 104,00 | 104,99 | 104,57 | 104,95 | 104,98 | 21.693 | 1.019.248.901 |
| 3/7/2025 | 104,15 | 104,02 | -0,12% | 103,64 | 104,49 | 104,04 | 104,02 | 104,29 | 12.074 | 853.836.947 |
| 2/7/2025 | 104,00 | 104,15 | +0,34% | 103,50 | 104,48 | 104,01 | 103,96 | 104,15 | 18.705 | 1.106.734.651 |
| 1/7/2025 | 104,30 | 103,80 | -1,33% | 103,58 | 104,70 | 103,96 | 103,80 | 104,05 | 25.088 | 1.742.544.197 |
| 30/6/2025 | 105,57 | 105,20 | -0,53% | 105,02 | 106,24 | 105,57 | 105,20 | 105,59 | 19.936 | 1.649.847.047 |
| 27/6/2025 | 104,58 | 105,76 | +1,44% | 104,30 | 105,92 | 105,30 | 105,56 | 105,76 | 12.850 | 1.228.673.457 |
| 26/6/2025 | 104,30 | 104,26 | -0,23% | 104,00 | 104,77 | 104,31 | 104,26 | 104,43 | 9.059 | 906.203.551 |
| 25/6/2025 | 104,26 | 104,50 | +0,38% | 103,97 | 104,50 | 104,30 | 104,49 | 104,50 | 10.637 | 841.945.997 |
| 24/6/2025 | 104,27 | 104,10 | -0,14% | 103,74 | 104,27 | 104,10 | 104,10 | 104,18 | 8.478 | 843.309.856 |
| 23/6/2025 | 104,24 | 104,25 | -0,03% | 103,99 | 104,45 | 104,15 | 104,16 | 104,25 | 11.311 | 916.012.336 |
| 20/6/2025 | 104,18 | 104,28 | +0,15% | 103,20 | 104,28 | 104,19 | 104,28 | 104,29 | 13.763 | 3.905.369.759 |
| 18/6/2025 | 104,01 | 104,12 | -0,07% | 103,67 | 104,18 | 103,97 | 104,10 | 104,12 | 12.942 | 766.693.594 |
| 17/6/2025 | 103,48 | 104,19 | +0,72% | 103,40 | 104,31 | 103,76 | 104,19 | 104,20 | 13.765 | 1.034.144.337 |
| 16/6/2025 | 103,04 | 103,45 | +0,73% | 102,96 | 103,70 | 103,30 | 103,43 | 103,45 | 18.568 | 897.236.177 |
| 13/6/2025 | 102,50 | 102,70 | +0,46% | 102,35 | 103,15 | 102,82 | 102,70 | 102,80 | 16.512 | 1.005.257.720 |
| 12/6/2025 | 102,65 | 102,23 | -0,41% | 101,86 | 102,99 | 102,20 | 102,23 | 102,34 | 14.755 | 976.758.907 |
| 11/6/2025 | 103,30 | 102,65 | -0,34% | 102,33 | 103,30 | 102,69 | 102,65 | 102,80 | 14.464 | 1.129.375.280 |
| 10/6/2025 | 103,46 | 103,00 | -0,44% | 102,65 | 103,57 | 102,99 | 103,00 | 103,11 | 18.638 | 1.001.316.445 |
| 9/6/2025 | 103,79 | 103,46 | -0,18% | 103,00 | 103,97 | 103,42 | 103,45 | 103,46 | 14.399 | 1.120.899.730 |
| 6/6/2025 | 104,38 | 103,65 | -0,37% | 103,32 | 104,49 | 103,71 | 103,40 | 103,65 | 14.959 | 1.054.498.351 |
| 5/6/2025 | 103,99 | 104,04 | +0,19% | 103,80 | 104,46 | 104,10 | 104,04 | 104,25 | 16.440 | 1.271.645.211 |
| 4/6/2025 | 103,99 | 103,84 | -0,14% | 103,58 | 104,20 | 103,95 | 103,83 | 103,84 | 11.969 | 757.214.934 |
| 3/6/2025 | 103,90 | 103,99 | +0,47% | 103,54 | 104,00 | 103,73 | 103,97 | 103,99 | 22.286 | 1.178.261.952 |
| 2/6/2025 | 103,55 | 103,50 | -1,07% | 103,23 | 103,95 | 103,55 | 103,50 | 103,55 | 28.767 | 1.399.527.881 |
| 30/5/2025 | 104,37 | 104,62 | +0,26% | 104,16 | 104,80 | 104,54 | 104,55 | 104,62 | 14.583 | 1.262.070.524 |
| 29/5/2025 | 104,16 | 104,35 | +0,15% | 103,76 | 104,49 | 104,15 | 104,22 | 104,35 | 15.605 | 996.877.975 |
| 28/5/2025 | 104,14 | 104,19 | 0,00% | 103,61 | 104,20 | 104,04 | 104,00 | 104,19 | 15.578 | 1.230.920.570 |
| 27/5/2025 | 104,18 | 104,19 | +0,18% | 103,73 | 104,20 | 104,03 | 104,00 | 104,19 | 17.275 | 1.432.068.100 |
| 26/5/2025 | 103,94 | 104,00 | +0,26% | 103,79 | 104,11 | 104,00 | 104,00 | 104,09 | 7.808 | 896.344.030 |
| 23/5/2025 | 103,85 | 103,73 | +0,18% | 103,01 | 104,20 | 103,70 | 103,70 | 103,73 | 20.509 | 1.229.366.688 |
| 22/5/2025 | 104,07 | 103,54 | -0,39% | 103,45 | 104,07 | 103,72 | 103,54 | 103,78 | 15.543 | 794.973.279 |
| 21/5/2025 | 103,58 | 103,95 | +0,48% | 103,55 | 104,15 | 103,83 | 103,90 | 103,95 | 13.339 | 1.074.621.000 |
| 20/5/2025 | 103,94 | 103,45 | -0,47% | 103,30 | 104,00 | 103,53 | 103,45 | 103,62 | 14.929 | 1.136.275.160 |
| 19/5/2025 | 104,00 | 103,94 | -0,06% | 103,01 | 104,25 | 103,51 | 103,76 | 103,94 | 15.371 | 1.831.131.522 |
| 16/5/2025 | 102,90 | 104,00 | +1,07% | 102,84 | 104,00 | 103,48 | 103,83 | 104,00 | 11.853 | 1.217.280.981 |
| 15/5/2025 | 102,56 | 102,90 | +0,49% | 102,46 | 102,95 | 102,69 | 102,75 | 102,90 | 16.398 | 1.027.716.174 |
| 14/5/2025 | 102,43 | 102,40 | -0,10% | 102,26 | 102,83 | 102,56 | 102,40 | 102,58 | 12.886 | 975.449.277 |
| 13/5/2025 | 102,90 | 102,50 | -0,14% | 102,40 | 102,96 | 102,68 | 102,47 | 102,50 | 13.135 | 1.284.555.891 |
| 12/5/2025 | 102,89 | 102,64 | -0,27% | 102,35 | 102,92 | 102,65 | 102,64 | 102,80 | 15.186 | 1.431.360.114 |
| 9/5/2025 | 102,76 | 102,92 | +0,21% | 102,34 | 102,96 | 102,69 | 102,92 | 102,93 | 20.133 | 905.089.797 |
| 8/5/2025 | 102,71 | 102,70 | -0,01% | 102,48 | 102,84 | 102,66 | 102,66 | 102,70 | 9.243 | 602.736.861 |
| 7/5/2025 | 102,61 | 102,71 | +0,23% | 102,13 | 102,86 | 102,54 | 102,41 | 102,71 | 15.942 | 986.649.440 |
| 6/5/2025 | 102,77 | 102,47 | -0,26% | 102,10 | 103,28 | 102,54 | 102,46 | 102,47 | 13.154 | 991.456.582 |
| 5/5/2025 | 102,55 | 102,74 | +0,58% | 102,51 | 103,12 | 102,77 | 102,70 | 102,74 | 25.816 | 1.442.662.310 |
| 2/5/2025 | 102,55 | 102,15 | -0,86% | 102,01 | 103,11 | 102,62 | 102,15 | 102,30 | 25.074 | 1.547.373.721 |
| 29/4/2025 | 103,00 | 103,04 | +0,04% | 102,50 | 103,65 | 103,05 | 102,99 | 103,04 | 13.284 | 1.204.782.153 |
| 28/4/2025 | 103,42 | 103,00 | -0,41% | 102,59 | 103,50 | 102,94 | 103,00 | 103,11 | 27.663 | 1.987.897.668 |
| 25/4/2025 | 103,47 | 103,42 | -0,05% | 103,11 | 103,72 | 103,33 | 103,39 | 103,42 | 15.331 | 1.051.738.740 |
| 24/4/2025 | 103,76 | 103,47 | -0,14% | 103,25 | 104,00 | 103,59 | 103,47 | 103,49 | 9.434 | 805.233.545 |
| 23/4/2025 | 104,21 | 103,61 | -0,22% | 103,27 | 104,30 | 103,76 | 103,60 | 103,61 | 14.323 | 864.874.554 |
| 22/4/2025 | 103,87 | 103,84 | -0,13% | 103,40 | 104,88 | 104,12 | 103,84 | 104,00 | 17.113 | 1.097.099.303 |
| 17/4/2025 | 103,77 | 103,97 | +0,55% | 103,40 | 103,99 | 103,73 | 103,66 | 103,97 | 6.967 | 750.986.495 |
| 16/4/2025 | 102,66 | 103,40 | +0,78% | 102,65 | 103,83 | 103,18 | 103,40 | 103,60 | 13.854 | 1.080.952.651 |
| 15/4/2025 | 103,18 | 102,60 | -0,29% | 102,34 | 103,50 | 102,80 | 102,50 | 102,60 | 10.850 | 942.932.323 |
| 14/4/2025 | 102,80 | 102,90 | +0,22% | 102,52 | 103,21 | 102,86 | 102,90 | 102,91 | 14.704 | 785.315.936 |
| 11/4/2025 | 102,78 | 102,67 | -0,01% | 102,57 | 103,36 | 102,88 | 102,67 | 102,88 | 12.181 | 668.044.229 |
| 10/4/2025 | 103,00 | 102,68 | -0,31% | 102,36 | 103,30 | 102,75 | 102,54 | 102,68 | 15.628 | 1.110.090.055 |
| 9/4/2025 | 102,60 | 103,00 | +0,29% | 102,49 | 103,50 | 103,02 | 103,00 | 103,22 | 14.420 | 977.192.481 |
| 8/4/2025 | 102,53 | 102,70 | 0,00% | 102,00 | 102,93 | 102,57 | 102,70 | 102,76 | 20.291 | 1.256.650.741 |
| 7/4/2025 | 103,04 | 102,70 | -0,31% | 101,81 | 103,09 | 102,39 | 102,65 | 102,70 | 18.791 | 926.724.440 |
| 4/4/2025 | 103,21 | 103,02 | -0,11% | 102,55 | 103,53 | 102,95 | 103,02 | 103,13 | 16.086 | 977.672.521 |
| 3/4/2025 | 103,37 | 103,13 | -0,22% | 103,05 | 103,73 | 103,21 | 103,13 | 103,24 | 11.724 | 836.965.566 |
| 2/4/2025 | 103,60 | 103,36 | -0,23% | 102,53 | 103,79 | 103,39 | 103,36 | 103,49 | 20.063 | 1.107.246.450 |
| 1/4/2025 | 103,79 | 103,60 | -1,05% | 103,25 | 104,32 | 103,73 | 103,55 | 103,60 | 18.458 | 1.116.945.841 |
| 31/3/2025 | 104,82 | 104,70 | +0,19% | 103,55 | 104,99 | 104,41 | 104,70 | 104,86 | 12.303 | 1.075.381.410 |
| 28/3/2025 | 104,45 | 104,50 | 0,00% | 104,08 | 104,90 | 104,45 | 104,42 | 104,50 | 15.978 | 1.032.695.710 |
| 27/3/2025 | 103,43 | 104,50 | +1,03% | 103,34 | 105,39 | 104,51 | 104,45 | 104,50 | 13.533 | 1.841.379.000 |
| 26/3/2025 | 103,01 | 103,43 | +0,61% | 102,88 | 103,87 | 103,33 | 103,43 | 103,45 | 14.810 | 1.141.860.201 |
| 25/3/2025 | 102,92 | 102,80 | -0,05% | 102,79 | 103,44 | 103,05 | 102,80 | 102,97 | 17.274 | 1.089.004.307 |
| 24/3/2025 | 103,14 | 102,85 | -0,34% | 102,71 | 103,20 | 102,94 | 102,85 | 103,19 | 13.721 | 1.140.048.070 |
| 21/3/2025 | 102,50 | 103,20 | +0,68% | 102,50 | 103,20 | 102,92 | 103,09 | 103,20 | 18.829 | 1.420.315.343 |
| 20/3/2025 | 102,50 | 102,50 | 0,00% | 102,20 | 102,91 | 102,56 | 102,50 | 102,64 | 17.733 | 943.976.926 |
| 19/3/2025 | 102,20 | 102,50 | +0,29% | 101,95 | 102,50 | 102,23 | 102,45 | 102,50 | 11.960 | 809.184.314 |
| 18/3/2025 | 101,90 | 102,20 | +0,35% | 101,84 | 102,37 | 102,12 | 102,07 | 102,20 | 16.493 | 784.531.671 |
| 17/3/2025 | 102,02 | 101,84 | -0,10% | 101,66 | 102,49 | 102,11 | 101,79 | 101,84 | 19.543 | 1.266.517.293 |
| 14/3/2025 | 101,82 | 101,94 | +0,12% | 101,69 | 102,51 | 102,14 | 101,85 | 101,94 | 14.142 | 697.186.429 |
| 13/3/2025 | 101,90 | 101,82 | +0,13% | 101,80 | 102,20 | 101,98 | 101,82 | 102,00 | 13.029 | 635.829.018 |