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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |