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 - ON NM
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 3/6/2026 | 106,61 | 106,62 | +0,06% | 106,05 | 106,96 | 106,67 | 106,62 | 106,67 | 20.184 | 2.201.365.980 |
| 2/6/2026 | 105,57 | 106,56 | +1,08% | 105,39 | 106,75 | 106,24 | 106,54 | 106,56 | 19.185 | 2.548.309.659 |
| 1/6/2026 | 106,11 | 105,42 | -1,48% | 105,06 | 106,19 | 105,59 | 105,42 | 105,43 | 26.103 | 3.025.503.638 |
| 29/5/2026 | 106,68 | 107,00 | +0,14% | 106,30 | 107,39 | 107,04 | 107,00 | 107,31 | 19.940 | 2.320.724.861 |
| 28/5/2026 | 106,12 | 106,85 | +0,81% | 106,08 | 106,88 | 106,50 | 106,85 | 106,87 | 19.269 | 2.069.544.412 |
| 27/5/2026 | 105,31 | 105,99 | +0,67% | 105,10 | 106,27 | 105,75 | 105,99 | 106,19 | 18.189 | 1.979.959.335 |
| 26/5/2026 | 105,70 | 105,28 | -0,16% | 105,12 | 105,88 | 105,45 | 105,25 | 105,28 | 22.279 | 2.659.746.169 |
| 25/5/2026 | 105,34 | 105,45 | +0,33% | 105,00 | 105,78 | 105,40 | 105,45 | 105,51 | 18.030 | 2.288.846.342 |
| 22/5/2026 | 105,91 | 105,10 | -0,63% | 104,80 | 105,91 | 105,22 | 105,10 | 105,12 | 26.335 | 2.829.454.835 |
| 21/5/2026 | 105,67 | 105,77 | +0,26% | 104,99 | 105,87 | 105,46 | 105,68 | 105,77 | 14.367 | 1.652.143.988 |
| 20/5/2026 | 104,25 | 105,50 | +1,28% | 104,00 | 105,80 | 105,18 | 105,48 | 105,50 | 23.345 | 3.367.061.837 |
| 19/5/2026 | 105,00 | 104,17 | -0,47% | 103,98 | 105,18 | 104,42 | 104,16 | 104,17 | 18.139 | 2.366.680.207 |
| 18/5/2026 | 106,48 | 104,66 | -1,36% | 104,42 | 106,48 | 104,92 | 104,66 | 104,70 | 33.501 | 3.874.807.687 |
| 15/5/2026 | 105,80 | 106,10 | +0,43% | 105,29 | 106,10 | 105,65 | 106,04 | 106,10 | 18.215 | 1.928.888.155 |
| 14/5/2026 | 104,58 | 105,65 | +1,21% | 104,30 | 107,36 | 105,26 | 105,50 | 105,65 | 20.035 | 2.619.759.698 |
| 13/5/2026 | 105,70 | 104,39 | -1,10% | 104,10 | 105,85 | 105,05 | 104,25 | 104,39 | 16.292 | 2.531.065.356 |
| 12/5/2026 | 105,60 | 105,55 | +0,29% | 105,36 | 105,99 | 105,63 | 105,51 | 105,60 | 16.826 | 1.868.569.503 |
| 11/5/2026 | 107,10 | 105,25 | -1,41% | 105,07 | 107,20 | 106,01 | 105,25 | 105,32 | 22.160 | 3.124.465.611 |
| 8/5/2026 | 106,49 | 106,75 | +0,48% | 106,39 | 106,90 | 106,65 | 106,75 | 106,84 | 17.804 | 2.236.291.721 |
| 7/5/2026 | 106,17 | 106,24 | +0,19% | 106,08 | 106,77 | 106,47 | 106,24 | 106,30 | 14.354 | 1.945.767.299 |
| 6/5/2026 | 105,38 | 106,04 | +1,01% | 105,00 | 106,14 | 105,74 | 106,00 | 106,04 | 19.096 | 2.646.007.849 |
| 5/5/2026 | 105,98 | 104,98 | -0,91% | 104,90 | 106,00 | 105,21 | 104,97 | 104,98 | 21.447 | 2.568.834.510 |
| 4/5/2026 | 106,48 | 105,94 | -0,61% | 105,66 | 106,48 | 105,94 | 105,94 | 105,95 | 23.644 | 2.999.347.718 |
| 30/4/2026 | 106,70 | 106,59 | -0,36% | 106,49 | 106,88 | 106,69 | 106,59 | 106,60 | 21.007 | 1.986.861.813 |
| 29/4/2026 | 106,82 | 106,98 | -0,02% | 106,38 | 107,00 | 106,60 | 106,90 | 106,98 | 13.015 | 1.648.323.404 |
| 28/4/2026 | 106,79 | 107,00 | +0,34% | 106,49 | 107,00 | 106,72 | 106,89 | 107,00 | 13.542 | 1.696.554.989 |
| 27/4/2026 | 107,29 | 106,64 | -0,48% | 106,64 | 107,35 | 106,95 | 106,64 | 106,68 | 19.596 | 2.231.644.059 |
| 24/4/2026 | 106,78 | 107,15 | +0,44% | 106,50 | 107,20 | 106,87 | 107,10 | 107,15 | 24.457 | 1.851.647.149 |
| 23/4/2026 | 106,99 | 106,68 | -0,28% | 106,55 | 107,00 | 106,78 | 106,68 | 106,70 | 11.909 | 1.275.090.281 |
| 22/4/2026 | 107,15 | 106,98 | -0,14% | 106,73 | 107,15 | 106,90 | 106,95 | 106,98 | 16.132 | 1.665.507.204 |
| 20/4/2026 | 106,64 | 107,13 | +0,61% | 106,42 | 107,13 | 106,82 | 107,13 | 107,15 | 16.683 | 2.138.052.227 |
| 17/4/2026 | 106,63 | 106,48 | +0,12% | 106,32 | 106,80 | 106,50 | 106,40 | 106,48 | 17.960 | 1.599.535.592 |
| 16/4/2026 | 106,51 | 106,35 | -0,05% | 106,15 | 106,56 | 106,35 | 106,30 | 106,35 | 9.149 | 1.515.888.843 |
| 15/4/2026 | 106,48 | 106,40 | +0,14% | 106,18 | 106,61 | 106,36 | 106,39 | 106,40 | 18.129 | 1.651.365.373 |
| 14/4/2026 | 106,54 | 106,25 | 0,00% | 106,01 | 106,65 | 106,24 | 106,25 | 106,31 | 14.432 | 1.719.989.579 |
| 13/4/2026 | 106,24 | 106,25 | +0,25% | 105,77 | 106,41 | 106,11 | 106,21 | 106,25 | 12.162 | 1.761.715.512 |
| 10/4/2026 | 105,79 | 105,99 | +0,27% | 105,58 | 106,00 | 105,85 | 105,97 | 105,99 | 16.910 | 1.598.631.372 |
| 9/4/2026 | 105,75 | 105,70 | +0,21% | 105,14 | 105,75 | 105,59 | 105,59 | 105,70 | 13.248 | 1.337.486.364 |
| 8/4/2026 | 105,67 | 105,48 | -0,18% | 105,48 | 105,73 | 105,60 | 105,48 | 105,64 | 13.570 | 1.317.702.026 |
| 7/4/2026 | 105,59 | 105,67 | +0,18% | 105,31 | 105,67 | 105,49 | 105,57 | 105,67 | 14.515 | 1.367.469.346 |
| 6/4/2026 | 105,40 | 105,48 | +0,38% | 105,11 | 105,73 | 105,49 | 105,48 | 105,55 | 17.912 | 1.481.080.165 |
| 2/4/2026 | 105,20 | 105,08 | -0,04% | 104,65 | 105,46 | 105,19 | 105,07 | 105,08 | 15.133 | 1.832.879.078 |
| 1/4/2026 | 104,89 | 105,12 | -0,84% | 104,71 | 105,40 | 105,13 | 105,12 | 105,18 | 17.655 | 2.252.539.351 |
| 31/3/2026 | 105,87 | 106,01 | +0,28% | 105,71 | 106,23 | 106,06 | 106,01 | 106,10 | 12.794 | 1.705.582.083 |
| 30/3/2026 | 105,61 | 105,71 | +0,09% | 105,57 | 105,90 | 105,74 | 105,71 | 105,72 | 18.856 | 2.113.083.155 |
| 27/3/2026 | 105,12 | 105,61 | +0,62% | 105,10 | 105,76 | 105,50 | 105,61 | 105,64 | 24.004 | 2.134.096.965 |
| 26/3/2026 | 105,11 | 104,96 | 0,00% | 104,80 | 105,30 | 104,98 | 104,87 | 104,96 | 15.652 | 1.991.784.401 |
| 25/3/2026 | 105,75 | 104,96 | -0,62% | 104,80 | 105,80 | 105,13 | 104,95 | 104,96 | 22.088 | 2.293.111.604 |
| 24/3/2026 | 105,84 | 105,62 | -0,12% | 105,52 | 105,85 | 105,67 | 105,62 | 105,63 | 11.238 | 1.054.579.192 |
| 23/3/2026 | 105,45 | 105,75 | +0,25% | 105,36 | 105,90 | 105,70 | 105,75 | 105,89 | 21.748 | 2.381.314.315 |
| 20/3/2026 | 105,40 | 105,49 | +0,09% | 105,03 | 105,65 | 105,39 | 105,45 | 105,49 | 19.090 | 4.361.057.706 |
| 19/3/2026 | 105,20 | 105,39 | +0,34% | 105,03 | 105,50 | 105,29 | 105,31 | 105,39 | 9.154 | 1.525.793.160 |
| 18/3/2026 | 105,05 | 105,03 | +0,02% | 105,02 | 105,38 | 105,19 | 105,03 | 105,20 | 12.320 | 1.507.630.477 |
| 17/3/2026 | 105,09 | 105,01 | -0,17% | 104,91 | 105,22 | 105,10 | 105,01 | 105,03 | 13.743 | 1.851.469.984 |
| 16/3/2026 | 105,27 | 105,19 | -0,10% | 104,75 | 105,30 | 105,06 | 105,19 | 105,20 | 20.900 | 2.179.633.838 |
| 13/3/2026 | 104,80 | 105,30 | +0,57% | 104,60 | 105,59 | 105,14 | 105,28 | 105,30 | 24.826 | 2.425.215.951 |
| 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 |