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: 6 Meses
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 |