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: 3 Meses
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |