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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 12/3/2025 | 101,65 | 101,69 | +0,03% | 101,52 | 102,09 | 101,79 | 101,69 | 101,90 | 15.870 | 1.016.127.893 |
| 11/3/2025 | 101,49 | 101,66 | +0,17% | 101,26 | 101,70 | 101,46 | 101,65 | 101,66 | 14.977 | 852.184.737 |
| 10/3/2025 | 101,51 | 101,49 | +0,14% | 101,10 | 101,75 | 101,43 | 101,40 | 101,49 | 13.881 | 1.138.549.245 |
| 7/3/2025 | 101,80 | 101,35 | -0,30% | 101,04 | 101,93 | 101,57 | 101,35 | 101,58 | 15.920 | 903.215.933 |
| 6/3/2025 | 101,19 | 101,66 | +0,85% | 101,00 | 101,89 | 101,45 | 101,44 | 101,66 | 25.214 | 1.270.012.086 |
| 5/3/2025 | 101,50 | 100,80 | -1,55% | 100,60 | 101,98 | 101,01 | 100,80 | 100,81 | 10.393 | 938.173.286 |
| 28/2/2025 | 102,11 | 102,39 | +0,50% | 101,99 | 102,95 | 102,43 | 102,39 | 102,48 | 21.675 | 1.772.679.358 |
| 27/2/2025 | 101,59 | 101,88 | +0,49% | 101,50 | 103,01 | 102,15 | 101,72 | 101,88 | 9.526 | 973.453.421 |
| 26/2/2025 | 100,69 | 101,38 | +0,69% | 100,69 | 101,74 | 101,25 | 101,38 | 101,45 | 14.736 | 1.040.014.711 |
| 25/2/2025 | 100,92 | 100,69 | -0,23% | 100,40 | 101,13 | 100,80 | 100,69 | 100,80 | 15.839 | 1.132.602.977 |
| 24/2/2025 | 101,39 | 100,92 | -0,33% | 100,60 | 101,50 | 100,92 | 100,87 | 100,92 | 21.194 | 1.230.805.793 |
| 21/2/2025 | 100,32 | 101,25 | +1,01% | 100,27 | 101,35 | 100,79 | 100,94 | 101,25 | 17.645 | 1.003.483.784 |
| 20/2/2025 | 100,27 | 100,24 | +0,27% | 100,02 | 100,87 | 100,31 | 100,19 | 100,24 | 12.467 | 749.356.423 |
| 19/2/2025 | 100,98 | 99,97 | -1,00% | 99,97 | 101,30 | 100,58 | 99,97 | 100,34 | 14.900 | 982.694.090 |
| 18/2/2025 | 99,98 | 100,98 | +1,00% | 99,97 | 101,15 | 100,47 | 100,87 | 101,00 | 13.748 | 873.659.188 |
| 17/2/2025 | 99,70 | 99,98 | +0,31% | 99,65 | 100,25 | 99,91 | 99,98 | 100,02 | 13.794 | 939.278.519 |
| 14/2/2025 | 99,71 | 99,67 | +0,39% | 99,28 | 99,98 | 99,54 | 99,65 | 99,68 | 18.452 | 1.107.571.484 |
| 13/2/2025 | 99,40 | 99,28 | -0,12% | 99,20 | 99,91 | 99,49 | 99,28 | 99,40 | 23.762 | 1.431.458.156 |
| 12/2/2025 | 99,71 | 99,40 | -0,25% | 99,01 | 100,00 | 99,51 | 99,25 | 99,40 | 21.225 | 1.352.183.921 |
| 11/2/2025 | 99,75 | 99,65 | -0,10% | 99,46 | 99,88 | 99,67 | 99,65 | 99,77 | 8.908 | 912.511.480 |
| 10/2/2025 | 100,21 | 99,75 | -0,35% | 99,41 | 100,43 | 99,68 | 99,58 | 99,75 | 15.105 | 2.035.171.283 |
| 7/2/2025 | 100,02 | 100,10 | -0,09% | 99,89 | 100,78 | 100,25 | 100,08 | 100,10 | 23.077 | 1.376.848.413 |
| 6/2/2025 | 99,95 | 100,19 | +0,24% | 99,54 | 100,32 | 99,97 | 99,92 | 100,19 | 15.877 | 1.078.808.121 |
| 5/2/2025 | 99,71 | 99,95 | +0,32% | 99,64 | 100,33 | 99,93 | 99,87 | 99,95 | 15.599 | 1.012.492.955 |
| 4/2/2025 | 100,47 | 99,63 | -1,25% | 99,21 | 100,61 | 99,86 | 99,60 | 99,63 | 32.926 | 2.048.347.191 |
| 3/2/2025 | 101,19 | 100,89 | -1,09% | 99,85 | 101,98 | 100,96 | 100,79 | 100,89 | 18.309 | 1.744.750.622 |
| 31/1/2025 | 102,18 | 102,00 | -0,16% | 101,55 | 102,75 | 102,10 | 102,00 | 102,12 | 20.300 | 1.192.163.780 |
| 30/1/2025 | 101,35 | 102,16 | +0,69% | 101,35 | 102,38 | 101,98 | 102,16 | 102,17 | 10.224 | 1.029.941.528 |
| 29/1/2025 | 101,43 | 101,46 | +0,13% | 101,43 | 102,27 | 101,87 | 101,46 | 101,70 | 16.022 | 1.046.149.951 |
| 28/1/2025 | 102,07 | 101,33 | -0,72% | 101,00 | 102,07 | 101,36 | 101,33 | 101,35 | 22.969 | 1.285.452.806 |
| 27/1/2025 | 102,01 | 102,07 | +0,27% | 101,16 | 102,83 | 101,84 | 102,07 | 102,67 | 24.920 | 1.889.862.922 |
| 24/1/2025 | 102,11 | 101,80 | -0,27% | 101,71 | 102,40 | 102,01 | 101,80 | 101,96 | 17.480 | 979.642.490 |
| 23/1/2025 | 101,90 | 102,08 | +0,08% | 101,81 | 102,69 | 102,19 | 102,08 | 102,40 | 15.085 | 998.991.603 |
| 22/1/2025 | 102,38 | 102,00 | -0,37% | 102,00 | 102,75 | 102,20 | 102,00 | 102,29 | 13.254 | 974.350.021 |
| 21/1/2025 | 103,19 | 102,38 | -0,93% | 102,16 | 103,20 | 102,57 | 102,32 | 102,38 | 17.399 | 1.114.730.439 |
| 20/1/2025 | 102,14 | 103,34 | +0,90% | 101,92 | 103,37 | 102,81 | 103,20 | 103,34 | 17.760 | 1.739.749.245 |
| 17/1/2025 | 102,32 | 102,42 | -0,35% | 101,57 | 102,94 | 102,39 | 102,39 | 102,42 | 21.083 | 1.632.509.177 |
| 16/1/2025 | 102,79 | 102,78 | 0,00% | 102,26 | 103,06 | 102,57 | 102,78 | 102,80 | 11.216 | 804.136.101 |
| 15/1/2025 | 102,05 | 102,78 | +0,72% | 102,00 | 103,43 | 102,88 | 102,53 | 102,78 | 27.113 | 1.862.106.988 |
| 14/1/2025 | 102,07 | 102,05 | -0,02% | 101,87 | 102,65 | 102,18 | 102,00 | 102,05 | 10.290 | 833.167.210 |
| 13/1/2025 | 102,51 | 102,07 | -0,52% | 101,74 | 102,99 | 102,28 | 102,07 | 102,24 | 11.625 | 817.630.508 |
| 10/1/2025 | 101,06 | 102,60 | +1,68% | 101,05 | 103,37 | 102,69 | 102,60 | 102,80 | 21.685 | 1.728.662.720 |
| 9/1/2025 | 101,35 | 100,90 | -0,44% | 100,78 | 101,75 | 101,23 | 100,90 | 101,08 | 12.617 | 891.236.563 |
| 8/1/2025 | 101,41 | 101,35 | +0,05% | 101,31 | 102,03 | 101,56 | 101,35 | 101,40 | 12.563 | 888.879.675 |
| 7/1/2025 | 102,66 | 101,30 | -1,52% | 100,71 | 102,79 | 101,28 | 101,30 | 101,32 | 20.113 | 1.936.753.037 |
| 6/1/2025 | 103,37 | 102,86 | -0,97% | 102,10 | 103,60 | 102,69 | 102,67 | 102,86 | 20.505 | 1.049.216.429 |
| 3/1/2025 | 101,75 | 103,87 | +2,08% | 101,09 | 103,90 | 103,33 | 103,54 | 103,87 | 16.951 | 1.842.829.510 |
| 2/1/2025 | 101,69 | 101,75 | -1,20% | 100,34 | 103,10 | 102,17 | 101,75 | 102,09 | 25.622 | 1.441.857.964 |
| 30/12/2024 | 102,85 | 102,99 | -0,10% | 102,61 | 103,70 | 103,08 | 102,99 | 103,05 | 18.709 | 1.007.690.885 |
| 27/12/2024 | 102,37 | 103,09 | +0,49% | 101,80 | 103,94 | 102,98 | 102,92 | 103,09 | 24.076 | 1.538.775.452 |
| 26/12/2024 | 99,94 | 102,59 | +2,65% | 99,94 | 102,65 | 101,47 | 102,23 | 102,59 | 33.518 | 1.530.847.282 |
| 23/12/2024 | 98,06 | 99,94 | +2,54% | 97,72 | 100,99 | 100,30 | 99,94 | 100,17 | 37.211 | 2.107.367.513 |
| 20/12/2024 | 96,50 | 97,46 | +0,99% | 96,00 | 101,19 | 98,33 | 97,46 | 99,99 | 50.276 | 4.457.453.763 |
| 19/12/2024 | 96,31 | 96,50 | +0,20% | 94,81 | 96,77 | 96,00 | 96,50 | 96,73 | 40.546 | 2.909.375.763 |
| 18/12/2024 | 96,87 | 96,31 | -0,58% | 96,31 | 97,88 | 97,02 | 96,31 | 96,51 | 30.071 | 1.913.631.608 |
| 17/12/2024 | 97,32 | 96,87 | -0,87% | 96,50 | 97,69 | 96,99 | 96,87 | 96,90 | 29.691 | 1.580.870.091 |
| 16/12/2024 | 98,31 | 97,72 | -0,60% | 97,55 | 98,72 | 97,97 | 97,72 | 97,97 | 22.955 | 2.005.014.524 |
| 13/12/2024 | 97,72 | 98,31 | +0,52% | 96,68 | 98,69 | 97,53 | 98,30 | 98,31 | 24.695 | 2.267.761.333 |
| 12/12/2024 | 96,40 | 97,80 | +1,45% | 95,95 | 98,90 | 97,47 | 97,80 | 97,98 | 31.527 | 3.500.670.561 |
| 11/12/2024 | 98,94 | 96,40 | -2,57% | 95,29 | 98,94 | 96,80 | 96,40 | 96,46 | 28.970 | 2.931.227.125 |
| 10/12/2024 | 100,43 | 98,94 | -1,40% | 97,92 | 100,93 | 99,09 | 98,88 | 98,94 | 27.358 | 2.429.026.043 |
| 9/12/2024 | 100,87 | 100,34 | -0,53% | 99,33 | 103,48 | 101,17 | 100,12 | 100,34 | 34.171 | 2.770.489.472 |
| 6/12/2024 | 99,05 | 100,87 | +1,84% | 98,50 | 102,16 | 100,56 | 100,87 | 101,29 | 38.692 | 3.002.324.463 |
| 5/12/2024 | 102,01 | 99,05 | -2,90% | 98,00 | 102,01 | 99,46 | 98,90 | 99,05 | 21.887 | 2.467.976.311 |
| 4/12/2024 | 102,30 | 102,01 | -0,28% | 101,90 | 102,49 | 102,21 | 102,01 | 102,17 | 20.939 | 1.760.728.886 |
| 3/12/2024 | 102,40 | 102,30 | -0,10% | 102,12 | 102,51 | 102,35 | 102,20 | 102,30 | 22.682 | 1.494.061.298 |
| 2/12/2024 | 103,26 | 102,40 | -1,65% | 101,73 | 103,78 | 102,86 | 102,40 | 102,50 | 27.890 | 1.726.756.821 |
| 29/11/2024 | 103,60 | 104,12 | +0,47% | 103,45 | 104,37 | 103,90 | 104,12 | 104,33 | 13.524 | 1.303.609.996 |
| 28/11/2024 | 103,40 | 103,63 | +0,22% | 103,30 | 103,79 | 103,57 | 103,47 | 103,63 | 17.195 | 1.199.358.535 |
| 27/11/2024 | 103,50 | 103,40 | 0,00% | 103,15 | 103,60 | 103,44 | 103,40 | 103,50 | 17.282 | 1.137.295.429 |
| 26/11/2024 | 103,41 | 103,40 | -0,01% | 103,06 | 103,55 | 103,35 | 103,30 | 103,40 | 22.135 | 1.495.101.360 |
| 25/11/2024 | 103,74 | 103,41 | -0,32% | 102,90 | 103,74 | 103,17 | 103,33 | 103,41 | 17.586 | 1.492.114.456 |
| 22/11/2024 | 102,80 | 103,74 | +0,91% | 102,80 | 103,74 | 103,19 | 103,70 | 103,74 | 17.452 | 1.050.726.484 |
| 21/11/2024 | 102,90 | 102,80 | -0,17% | 102,64 | 103,10 | 102,82 | 102,65 | 102,80 | 18.744 | 1.186.344.958 |
| 19/11/2024 | 102,92 | 102,98 | +0,08% | 102,92 | 103,43 | 103,08 | 102,98 | 103,12 | 15.837 | 1.035.551.100 |
| 18/11/2024 | 103,20 | 102,90 | -0,29% | 102,90 | 103,26 | 103,03 | 102,90 | 103,00 | 14.879 | 950.619.108 |
| 14/11/2024 | 102,98 | 103,20 | +0,21% | 102,87 | 103,30 | 103,02 | 103,05 | 103,20 | 16.296 | 1.103.698.155 |
| 13/11/2024 | 103,00 | 102,98 | -0,02% | 102,82 | 103,60 | 103,16 | 102,85 | 102,98 | 8.953 | 1.058.040.990 |
| 12/11/2024 | 102,91 | 103,00 | +0,18% | 102,80 | 103,17 | 103,01 | 103,00 | 103,16 | 9.182 | 1.153.082.933 |
| 11/11/2024 | 103,11 | 102,82 | -0,46% | 102,82 | 103,29 | 103,04 | 102,82 | 103,11 | 15.687 | 1.195.413.973 |
| 8/11/2024 | 103,50 | 103,30 | -0,19% | 102,90 | 103,53 | 103,14 | 103,07 | 103,30 | 20.910 | 1.038.667.381 |
| 7/11/2024 | 103,10 | 103,50 | +0,53% | 102,95 | 103,60 | 103,30 | 103,42 | 103,50 | 22.790 | 1.335.968.872 |
| 6/11/2024 | 103,40 | 102,95 | -0,25% | 102,84 | 103,47 | 103,17 | 102,95 | 103,20 | 21.243 | 1.641.585.431 |
| 5/11/2024 | 103,29 | 103,21 | -0,08% | 102,90 | 103,57 | 103,18 | 103,20 | 103,21 | 14.702 | 1.195.526.949 |
| 4/11/2024 | 103,16 | 103,29 | +0,14% | 102,81 | 103,60 | 103,19 | 103,25 | 103,29 | 26.384 | 1.525.543.248 |
| 1/11/2024 | 103,50 | 103,15 | -1,31% | 103,09 | 103,55 | 103,27 | 103,15 | 103,23 | 18.074 | 1.111.307.621 |
| 31/10/2024 | 104,05 | 104,52 | +0,30% | 103,88 | 104,77 | 104,18 | 104,35 | 104,52 | 8.229 | 1.249.513.674 |
| 30/10/2024 | 104,04 | 104,21 | +0,39% | 103,61 | 104,36 | 103,83 | 103,79 | 104,21 | 11.330 | 1.251.645.951 |
| 29/10/2024 | 103,72 | 103,80 | +0,18% | 103,70 | 104,72 | 103,85 | 103,80 | 104,02 | 16.589 | 1.245.475.009 |
| 28/10/2024 | 104,07 | 103,61 | -0,44% | 103,59 | 104,24 | 103,82 | 103,61 | 103,62 | 13.422 | 1.321.041.639 |
| 25/10/2024 | 103,80 | 104,07 | +0,29% | 103,58 | 104,56 | 103,79 | 104,07 | 104,45 | 20.322 | 1.224.149.196 |
| 24/10/2024 | 104,00 | 103,77 | -0,40% | 103,69 | 104,15 | 103,95 | 103,77 | 103,85 | 11.445 | 958.263.707 |
| 23/10/2024 | 103,71 | 104,19 | +0,45% | 103,50 | 104,40 | 103,92 | 104,19 | 104,28 | 12.496 | 1.652.274.212 |
| 22/10/2024 | 103,93 | 103,72 | -0,20% | 103,27 | 103,93 | 103,60 | 103,70 | 103,72 | 14.442 | 1.303.889.312 |
| 21/10/2024 | 104,11 | 103,93 | -0,12% | 103,75 | 104,18 | 103,97 | 103,91 | 103,93 | 23.289 | 1.175.197.840 |
| 18/10/2024 | 104,23 | 104,05 | -0,09% | 104,02 | 104,38 | 104,17 | 104,05 | 104,20 | 13.735 | 1.094.230.497 |
| 17/10/2024 | 104,16 | 104,14 | +0,02% | 104,00 | 104,48 | 104,21 | 104,14 | 104,30 | 12.592 | 947.979.301 |
| 16/10/2024 | 104,55 | 104,12 | -0,46% | 104,12 | 104,60 | 104,25 | 104,12 | 104,15 | 15.317 | 1.519.203.727 |
| 15/10/2024 | 104,10 | 104,60 | +0,55% | 104,03 | 104,70 | 104,31 | 104,57 | 104,60 | 10.657 | 966.071.816 |
| 14/10/2024 | 104,21 | 104,03 | -0,17% | 104,00 | 104,60 | 104,19 | 104,03 | 104,11 | 14.669 | 1.220.194.801 |
| 11/10/2024 | 103,92 | 104,21 | +0,28% | 103,68 | 104,64 | 104,22 | 104,01 | 104,21 | 11.184 | 1.080.234.964 |
| 10/10/2024 | 104,44 | 103,92 | -0,50% | 103,70 | 104,69 | 104,05 | 103,92 | 104,07 | 10.025 | 1.210.281.393 |
| 9/10/2024 | 104,66 | 104,44 | -0,21% | 104,26 | 104,97 | 104,50 | 104,43 | 104,44 | 16.739 | 1.752.368.916 |
| 8/10/2024 | 105,22 | 104,66 | -0,48% | 104,42 | 105,37 | 104,77 | 104,65 | 104,95 | 12.787 | 1.078.350.257 |
| 7/10/2024 | 105,15 | 105,16 | +0,14% | 104,70 | 105,25 | 104,94 | 105,14 | 105,16 | 17.166 | 1.215.784.343 |
| 4/10/2024 | 105,19 | 105,01 | +0,10% | 104,86 | 105,37 | 105,17 | 105,01 | 105,20 | 16.159 | 1.000.876.504 |
| 3/10/2024 | 104,79 | 104,90 | +0,10% | 104,52 | 105,28 | 104,99 | 104,90 | 105,14 | 13.849 | 1.119.861.282 |
| 2/10/2024 | 104,71 | 104,79 | +0,54% | 104,06 | 104,95 | 104,48 | 104,79 | 104,80 | 23.476 | 1.566.512.047 |
| 1/10/2024 | 105,56 | 104,23 | -2,01% | 104,00 | 105,83 | 104,57 | 104,23 | 104,50 | 29.663 | 1.837.783.611 |
| 30/9/2024 | 106,80 | 106,37 | +0,01% | 105,99 | 107,36 | 106,54 | 106,37 | 106,40 | 19.580 | 2.540.546.269 |
| 26/9/2024 | 106,24 | 106,36 | +0,34% | 105,79 | 106,99 | 106,44 | 106,06 | 106,36 | 13.227 | 1.506.148.780 |
| 25/9/2024 | 105,48 | 106,00 | +0,50% | 105,07 | 106,00 | 105,66 | 105,81 | 106,00 | 14.951 | 1.377.814.655 |
| 24/9/2024 | 105,60 | 105,47 | -0,12% | 105,35 | 106,00 | 105,56 | 105,47 | 105,55 | 14.362 | 1.165.689.480 |
| 23/9/2024 | 105,93 | 105,60 | -0,66% | 105,33 | 106,24 | 105,66 | 105,52 | 105,60 | 15.322 | 1.941.473.624 |
| 20/9/2024 | 105,44 | 106,30 | +0,82% | 105,38 | 106,70 | 106,23 | 106,07 | 106,30 | 34.941 | 9.628.102.574 |
| 19/9/2024 | 105,70 | 105,44 | -0,25% | 105,32 | 105,84 | 105,54 | 105,43 | 105,44 | 9.471 | 1.245.520.905 |
| 18/9/2024 | 105,74 | 105,70 | +0,19% | 105,35 | 105,85 | 105,57 | 105,69 | 105,70 | 21.665 | 1.851.425.841 |
| 17/9/2024 | 105,50 | 105,50 | -0,42% | 105,45 | 105,93 | 105,65 | 105,48 | 105,50 | 15.724 | 1.350.242.516 |
| 16/9/2024 | 105,79 | 105,94 | +0,07% | 105,45 | 105,99 | 105,71 | 105,81 | 105,94 | 14.850 | 1.554.764.129 |
| 13/9/2024 | 105,00 | 105,87 | +0,83% | 104,99 | 106,00 | 105,56 | 105,70 | 105,87 | 23.981 | 1.525.549.750 |
| 12/9/2024 | 105,80 | 105,00 | -0,92% | 105,00 | 106,01 | 105,46 | 105,00 | 105,19 | 17.868 | 1.496.263.058 |
| 11/9/2024 | 105,43 | 105,97 | +0,61% | 105,33 | 106,04 | 105,76 | 105,70 | 105,97 | 11.158 | 1.091.827.980 |
| 10/9/2024 | 105,73 | 105,33 | -0,73% | 105,25 | 105,99 | 105,57 | 105,33 | 105,38 | 18.699 | 1.242.918.667 |
| 9/9/2024 | 105,60 | 106,10 | +0,29% | 105,53 | 106,22 | 105,88 | 105,89 | 106,12 | 17.705 | 1.587.374.839 |