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.
KNHY11 - FII KINEA HY - CI
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 12/3/2026 | 99,00 | 98,94 | +0,02% | 98,70 | 99,00 | 98,92 | 98,73 | 98,94 | 2.153 | 182.778.569 |
| 11/3/2026 | 98,44 | 98,92 | +0,22% | 98,22 | 99,00 | 98,55 | 98,92 | 99,00 | 2.924 | 257.101.783 |
| 10/3/2026 | 98,36 | 98,70 | +0,36% | 98,11 | 98,83 | 98,56 | 98,32 | 98,70 | 3.821 | 393.156.101 |
| 9/3/2026 | 98,90 | 98,35 | -0,56% | 97,94 | 99,09 | 98,71 | 98,35 | 98,78 | 3.020 | 478.690.945 |
| 6/3/2026 | 98,96 | 98,90 | +0,22% | 98,68 | 99,17 | 98,87 | 98,80 | 99,01 | 3.449 | 248.362.602 |
| 5/3/2026 | 99,03 | 98,68 | -0,31% | 98,61 | 99,03 | 98,78 | 98,68 | 98,94 | 5.323 | 312.720.352 |
| 4/3/2026 | 99,29 | 98,99 | -0,28% | 98,78 | 99,29 | 98,95 | 98,82 | 98,99 | 2.281 | 263.534.715 |
| 3/3/2026 | 99,54 | 99,27 | -0,36% | 98,67 | 99,54 | 99,02 | 99,05 | 99,27 | 3.932 | 423.927.948 |
| 2/3/2026 | 99,70 | 99,63 | -1,27% | 98,84 | 99,79 | 99,32 | 99,60 | 99,63 | 4.629 | 344.994.885 |
| 27/2/2026 | 100,50 | 100,91 | +0,41% | 100,13 | 100,92 | 100,56 | 100,70 | 100,91 | 4.166 | 582.755.164 |
| 26/2/2026 | 99,82 | 100,50 | +0,80% | 99,82 | 100,68 | 100,41 | 100,50 | 100,58 | 3.767 | 271.859.519 |
| 25/2/2026 | 100,45 | 99,70 | -0,64% | 99,60 | 100,45 | 99,88 | 99,70 | 99,88 | 5.365 | 486.076.637 |
| 24/2/2026 | 100,25 | 100,34 | +0,12% | 100,00 | 100,92 | 100,44 | 100,01 | 100,34 | 5.510 | 380.715.855 |
| 23/2/2026 | 100,93 | 100,22 | -0,58% | 100,21 | 100,93 | 100,49 | 100,22 | 100,29 | 3.526 | 339.928.138 |
| 20/2/2026 | 100,13 | 100,80 | +0,68% | 100,13 | 100,89 | 100,68 | 100,80 | 100,92 | 3.662 | 183.768.635 |
| 19/2/2026 | 100,01 | 100,12 | +0,12% | 100,01 | 100,86 | 100,65 | 100,12 | 100,16 | 5.405 | 240.224.382 |
| 18/2/2026 | 100,41 | 100,00 | -0,43% | 99,86 | 100,60 | 100,19 | 100,00 | 100,21 | 1.362 | 283.051.224 |
| 13/2/2026 | 100,20 | 100,43 | +0,95% | 99,98 | 100,59 | 100,40 | 100,43 | 100,56 | 8.845 | 428.662.872 |
| 11/2/2026 | 99,50 | 99,48 | -0,02% | 99,33 | 100,49 | 100,04 | 99,48 | 99,90 | 6.017 | 464.586.897 |
| 10/2/2026 | 99,73 | 99,50 | -0,23% | 99,10 | 99,97 | 99,64 | 99,50 | 99,57 | 7.250 | 581.262.900 |
| 9/2/2026 | 99,50 | 99,73 | +0,19% | 99,13 | 99,95 | 99,53 | 99,43 | 99,73 | 4.556 | 577.615.597 |
| 6/2/2026 | 98,73 | 99,54 | +0,79% | 98,67 | 100,00 | 99,13 | 99,54 | 99,98 | 2.907 | 507.401.800 |
| 5/2/2026 | 98,64 | 98,76 | -0,09% | 98,63 | 99,12 | 98,90 | 98,76 | 99,14 | 6.130 | 247.324.719 |
| 4/2/2026 | 99,05 | 98,85 | -0,24% | 98,61 | 99,24 | 98,82 | 98,65 | 98,85 | 3.100 | 316.332.894 |
| 3/2/2026 | 99,03 | 99,09 | +0,08% | 99,03 | 99,76 | 99,38 | 99,09 | 99,38 | 3.585 | 306.945.379 |
| 2/2/2026 | 98,90 | 99,01 | -1,08% | 98,33 | 99,86 | 98,87 | 99,01 | 99,19 | 3.089 | 855.844.129 |
| 30/1/2026 | 100,30 | 100,09 | +0,07% | 99,79 | 100,81 | 100,46 | 100,09 | 100,76 | 4.303 | 487.800.535 |
| 29/1/2026 | 100,29 | 100,02 | +0,12% | 99,86 | 100,30 | 100,18 | 100,01 | 100,30 | 6.158 | 682.141.536 |
| 28/1/2026 | 99,55 | 99,90 | +0,40% | 99,50 | 100,78 | 100,10 | 99,90 | 100,29 | 5.310 | 415.375.680 |
| 27/1/2026 | 99,53 | 99,50 | -0,03% | 99,42 | 100,00 | 99,70 | 99,50 | 99,93 | 2.705 | 447.594.375 |
| 26/1/2026 | 98,97 | 99,53 | +0,63% | 98,97 | 100,08 | 99,80 | 99,53 | 99,86 | 7.060 | 469.793.635 |
| 23/1/2026 | 98,82 | 98,91 | -0,05% | 98,82 | 99,39 | 99,01 | 98,91 | 99,06 | 6.170 | 419.947.819 |
| 22/1/2026 | 99,04 | 98,96 | +0,31% | 98,87 | 99,50 | 99,15 | 98,87 | 99,20 | 3.221 | 289.406.460 |
| 21/1/2026 | 98,99 | 98,65 | -0,20% | 98,65 | 99,20 | 99,03 | 98,65 | 98,70 | 5.481 | 284.728.320 |
| 20/1/2026 | 99,20 | 98,85 | -0,45% | 98,80 | 99,25 | 98,96 | 98,85 | 99,20 | 1.628 | 273.894.610 |
| 19/1/2026 | 99,04 | 99,30 | +0,26% | 99,04 | 99,80 | 99,47 | 99,10 | 99,30 | 3.680 | 361.618.187 |
| 16/1/2026 | 99,11 | 99,04 | +0,02% | 98,79 | 99,70 | 99,01 | 99,04 | 99,69 | 5.423 | 428.139.647 |
| 15/1/2026 | 99,50 | 99,02 | -0,54% | 99,01 | 99,77 | 99,18 | 99,02 | 99,05 | 4.708 | 533.496.198 |
| 14/1/2026 | 99,43 | 99,56 | +0,75% | 99,03 | 99,97 | 99,48 | 99,56 | 99,65 | 6.299 | 428.440.978 |
| 13/1/2026 | 99,00 | 98,82 | +0,03% | 98,59 | 99,72 | 99,16 | 98,82 | 99,08 | 9.932 | 543.315.838 |
| 12/1/2026 | 98,92 | 98,79 | +0,04% | 98,72 | 99,28 | 98,90 | 98,78 | 98,79 | 6.947 | 328.043.304 |
| 9/1/2026 | 98,80 | 98,75 | -0,05% | 98,55 | 99,65 | 98,80 | 98,75 | 99,28 | 6.158 | 307.876.540 |
| 8/1/2026 | 99,34 | 98,80 | 0,00% | 98,80 | 99,34 | 98,92 | 98,80 | 98,92 | 3.995 | 269.631.285 |
| 7/1/2026 | 99,24 | 98,80 | -0,30% | 98,64 | 99,68 | 99,07 | 98,80 | 99,16 | 6.633 | 375.098.539 |
| 6/1/2026 | 100,00 | 99,10 | -0,90% | 99,04 | 100,17 | 99,50 | 99,10 | 99,55 | 8.697 | 583.160.156 |
| 5/1/2026 | 99,89 | 100,00 | -0,47% | 99,50 | 100,27 | 99,85 | 99,98 | 100,00 | 1.208 | 273.424.657 |
| 2/1/2026 | 99,90 | 100,47 | -0,08% | 99,30 | 100,47 | 99,94 | 99,90 | 100,47 | 2.262 | 182.513.068 |
| 30/12/2025 | 100,07 | 100,55 | +0,56% | 100,07 | 100,97 | 100,66 | 100,54 | 100,55 | 3.586 | 375.585.572 |
| 29/12/2025 | 99,74 | 99,99 | +0,25% | 99,74 | 100,11 | 100,00 | 99,99 | 100,07 | 2.868 | 292.178.803 |
| 26/12/2025 | 99,54 | 99,74 | +0,20% | 99,54 | 100,22 | 99,95 | 99,74 | 99,80 | 2.406 | 188.733.900 |
| 23/12/2025 | 99,10 | 99,54 | +0,45% | 98,88 | 100,00 | 99,59 | 99,50 | 99,54 | 3.060 | 221.997.008 |
| 22/12/2025 | 98,23 | 99,09 | +1,52% | 97,95 | 99,10 | 98,69 | 98,93 | 99,09 | 5.470 | 424.113.355 |
| 19/12/2025 | 98,69 | 97,61 | -1,07% | 97,61 | 99,36 | 98,14 | 97,61 | 97,81 | 11.331 | 1.089.199.529 |
| 18/12/2025 | 97,92 | 98,67 | +0,77% | 97,92 | 98,77 | 98,49 | 98,29 | 98,67 | 8.059 | 414.800.965 |
| 17/12/2025 | 98,46 | 97,92 | -0,20% | 97,92 | 98,46 | 98,13 | 97,92 | 97,94 | 7.802 | 648.154.214 |
| 16/12/2025 | 98,35 | 98,12 | -0,20% | 98,03 | 98,56 | 98,23 | 98,12 | 98,35 | 4.300 | 432.971.197 |
| 15/12/2025 | 98,24 | 98,32 | -0,26% | 98,23 | 98,63 | 98,40 | 98,32 | 98,54 | 3.369 | 387.279.704 |
| 12/12/2025 | 98,30 | 98,58 | +0,14% | 98,22 | 98,78 | 98,45 | 98,30 | 98,58 | 4.367 | 212.743.448 |
| 11/12/2025 | 98,69 | 98,44 | -0,25% | 98,27 | 98,82 | 98,53 | 98,44 | 98,80 | 5.495 | 366.786.205 |
| 10/12/2025 | 98,01 | 98,69 | +0,69% | 98,01 | 98,76 | 98,37 | 98,47 | 98,69 | 6.195 | 414.395.205 |
| 9/12/2025 | 98,74 | 98,01 | -0,65% | 97,83 | 98,74 | 98,06 | 98,01 | 98,10 | 7.788 | 452.125.689 |
| 8/12/2025 | 98,00 | 98,65 | +0,72% | 97,38 | 98,78 | 97,98 | 98,36 | 98,65 | 13.010 | 896.428.824 |
| 5/12/2025 | 98,60 | 97,94 | -0,46% | 97,70 | 98,66 | 98,13 | 97,81 | 97,95 | 10.523 | 497.480.808 |
| 4/12/2025 | 98,41 | 98,39 | -0,02% | 98,34 | 98,68 | 98,48 | 98,39 | 98,50 | 5.876 | 384.569.863 |
| 3/12/2025 | 99,00 | 98,41 | -0,34% | 98,19 | 99,00 | 98,52 | 98,41 | 98,55 | 1.789 | 267.713.602 |
| 2/12/2025 | 97,75 | 98,75 | +1,02% | 97,67 | 99,00 | 98,51 | 98,57 | 98,75 | 6.484 | 514.692.620 |
| 1/12/2025 | 98,73 | 97,75 | -1,97% | 97,51 | 98,97 | 98,15 | 97,60 | 97,75 | 5.553 | 429.780.658 |
| 28/11/2025 | 98,35 | 99,71 | +1,38% | 98,35 | 100,00 | 99,54 | 99,71 | 100,00 | 6.215 | 414.789.259 |
| 27/11/2025 | 97,72 | 98,35 | +0,76% | 97,72 | 98,50 | 98,28 | 98,25 | 98,35 | 3.379 | 177.398.956 |
| 26/11/2025 | 98,70 | 97,61 | -0,45% | 97,51 | 98,70 | 97,91 | 97,61 | 97,64 | 9.098 | 658.833.524 |
| 25/11/2025 | 98,20 | 98,05 | -0,15% | 97,95 | 98,89 | 98,40 | 98,05 | 98,07 | 7.583 | 581.539.360 |
| 24/11/2025 | 98,16 | 98,20 | +0,04% | 97,89 | 98,58 | 98,15 | 98,00 | 98,20 | 11.633 | 525.670.551 |
| 21/11/2025 | 97,96 | 98,16 | +0,04% | 97,95 | 98,34 | 98,12 | 98,16 | 98,20 | 2.722 | 158.941.378 |
| 19/11/2025 | 98,05 | 98,12 | -0,10% | 97,73 | 98,43 | 98,03 | 98,09 | 98,12 | 10.148 | 480.959.460 |
| 18/11/2025 | 98,55 | 98,22 | -0,26% | 98,01 | 98,55 | 98,25 | 98,06 | 98,22 | 6.917 | 428.721.343 |
| 17/11/2025 | 98,10 | 98,48 | +0,39% | 98,07 | 98,58 | 98,32 | 98,20 | 98,48 | 2.652 | 335.579.650 |
| 14/11/2025 | 98,03 | 98,10 | +0,07% | 97,79 | 98,50 | 98,14 | 98,10 | 98,36 | 5.436 | 350.954.313 |
| 13/11/2025 | 97,62 | 98,03 | +0,42% | 97,62 | 98,74 | 98,21 | 98,03 | 98,15 | 5.164 | 289.261.980 |
| 12/11/2025 | 98,00 | 97,62 | -0,39% | 97,61 | 98,60 | 98,14 | 97,61 | 97,62 | 3.124 | 280.564.342 |
| 11/11/2025 | 98,42 | 98,00 | -0,39% | 97,59 | 98,42 | 97,85 | 97,90 | 98,00 | 4.545 | 452.572.630 |
| 10/11/2025 | 98,55 | 98,38 | -0,29% | 97,60 | 98,74 | 97,97 | 98,11 | 98,38 | 4.726 | 449.368.919 |
| 7/11/2025 | 99,16 | 98,67 | -0,49% | 98,59 | 99,57 | 98,96 | 98,67 | 98,99 | 1.146 | 410.149.659 |
| 6/11/2025 | 99,45 | 99,16 | -0,34% | 98,80 | 99,64 | 99,15 | 98,90 | 99,17 | 5.524 | 387.306.374 |
| 5/11/2025 | 99,42 | 99,50 | +0,08% | 99,24 | 99,80 | 99,45 | 99,50 | 99,70 | 751 | 252.856.220 |
| 4/11/2025 | 99,38 | 99,42 | +0,04% | 99,38 | 99,79 | 99,55 | 99,42 | 99,43 | 1.686 | 165.005.247 |
| 3/11/2025 | 99,23 | 99,38 | -0,85% | 99,13 | 99,84 | 99,46 | 99,32 | 99,38 | 2.689 | 735.320.821 |
| 31/10/2025 | 100,35 | 100,23 | -0,12% | 100,22 | 100,50 | 100,25 | 100,23 | 100,27 | 2.283 | 287.936.159 |
| 30/10/2025 | 99,72 | 100,35 | +0,63% | 99,72 | 100,49 | 100,20 | 100,22 | 100,35 | 2.171 | 389.842.827 |
| 29/10/2025 | 99,80 | 99,72 | -0,13% | 99,71 | 100,05 | 99,89 | 99,72 | 99,96 | 3.835 | 255.092.050 |
| 28/10/2025 | 99,99 | 99,85 | -0,11% | 99,71 | 100,27 | 99,94 | 99,85 | 100,12 | 1.845 | 265.790.562 |
| 27/10/2025 | 100,26 | 99,96 | -0,22% | 99,63 | 100,26 | 99,80 | 99,96 | 100,02 | 3.716 | 534.916.151 |
| 24/10/2025 | 99,73 | 100,18 | +0,46% | 99,58 | 100,36 | 99,75 | 99,86 | 100,18 | 2.805 | 403.879.931 |
| 23/10/2025 | 100,00 | 99,72 | -0,09% | 99,72 | 100,14 | 99,81 | 99,72 | 100,11 | 5.491 | 599.740.600 |
| 22/10/2025 | 100,34 | 99,81 | -0,35% | 99,63 | 100,34 | 99,83 | 99,81 | 99,85 | 3.250 | 320.767.877 |
| 21/10/2025 | 99,91 | 100,16 | +0,38% | 99,87 | 100,28 | 100,13 | 100,16 | 100,20 | 5.145 | 248.924.563 |
| 20/10/2025 | 99,80 | 99,78 | +0,08% | 99,78 | 100,03 | 99,82 | 99,78 | 99,82 | 4.671 | 611.572.362 |
| 17/10/2025 | 100,16 | 99,70 | -0,46% | 99,60 | 100,19 | 99,83 | 99,70 | 99,80 | 4.319 | 802.522.941 |
| 16/10/2025 | 100,31 | 100,16 | -0,14% | 100,00 | 100,31 | 100,14 | 100,12 | 100,16 | 1.630 | 160.769.828 |
| 15/10/2025 | 100,23 | 100,30 | +0,31% | 99,80 | 100,30 | 100,06 | 100,18 | 100,30 | 5.086 | 301.806.519 |
| 14/10/2025 | 100,35 | 99,99 | -0,09% | 99,90 | 100,35 | 100,10 | 99,99 | 100,23 | 3.137 | 233.092.047 |
| 13/10/2025 | 99,95 | 100,08 | +0,22% | 99,81 | 100,38 | 99,94 | 100,08 | 100,25 | 2.538 | 154.449.011 |
| 10/10/2025 | 100,03 | 99,86 | +0,10% | 99,80 | 100,03 | 99,89 | 99,85 | 99,86 | 993 | 112.909.546 |
| 9/10/2025 | 99,65 | 99,76 | +0,06% | 99,65 | 99,97 | 99,79 | 99,76 | 99,93 | 2.017 | 181.619.637 |
| 8/10/2025 | 99,90 | 99,70 | +0,08% | 99,61 | 100,18 | 99,76 | 99,70 | 99,94 | 5.034 | 576.165.146 |
| 7/10/2025 | 99,93 | 99,62 | -0,23% | 99,52 | 100,39 | 99,77 | 99,62 | 99,80 | 9.633 | 312.858.055 |
| 6/10/2025 | 99,86 | 99,85 | -0,01% | 99,84 | 100,40 | 99,93 | 99,85 | 100,37 | 1.186 | 446.240.699 |
| 3/10/2025 | 100,01 | 99,86 | +0,04% | 99,83 | 100,20 | 99,89 | 99,86 | 99,95 | 3.799 | 301.214.936 |
| 2/10/2025 | 100,01 | 99,82 | -0,18% | 99,74 | 100,20 | 99,92 | 99,82 | 100,01 | 3.831 | 285.505.468 |
| 1/10/2025 | 100,15 | 100,00 | -1,25% | 99,68 | 100,27 | 100,01 | 100,00 | 100,08 | 1.686 | 422.659.442 |
| 30/9/2025 | 101,00 | 101,27 | +0,29% | 101,00 | 101,28 | 101,18 | 101,25 | 101,27 | 10.231 | 370.129.985 |
| 29/9/2025 | 101,11 | 100,98 | -0,18% | 100,98 | 101,29 | 101,17 | 100,98 | 101,28 | 3.380 | 459.199.562 |
| 26/9/2025 | 101,28 | 101,16 | -0,12% | 100,94 | 101,30 | 101,13 | 101,16 | 101,28 | 2.920 | 202.903.108 |
| 25/9/2025 | 101,11 | 101,28 | +0,12% | 100,86 | 101,48 | 101,25 | 101,07 | 101,28 | 7.094 | 283.970.654 |
| 24/9/2025 | 101,40 | 101,16 | -0,29% | 100,52 | 101,40 | 100,84 | 100,65 | 101,16 | 4.479 | 467.493.765 |
| 23/9/2025 | 101,27 | 101,45 | +0,15% | 100,80 | 101,45 | 101,02 | 101,20 | 101,45 | 4.013 | 375.610.911 |
| 22/9/2025 | 101,49 | 101,30 | -0,20% | 100,74 | 101,49 | 101,14 | 101,30 | 101,33 | 2.712 | 432.257.747 |
| 19/9/2025 | 101,17 | 101,50 | +0,50% | 101,02 | 101,50 | 101,30 | 101,46 | 101,50 | 2.838 | 642.667.401 |
| 18/9/2025 | 101,14 | 101,00 | -0,04% | 100,92 | 101,19 | 101,09 | 101,00 | 101,17 | 1.849 | 244.737.900 |
| 17/9/2025 | 100,80 | 101,04 | +0,49% | 100,66 | 101,14 | 100,95 | 101,04 | 101,06 | 6.191 | 276.888.038 |
| 16/9/2025 | 101,10 | 100,55 | -0,52% | 100,48 | 101,10 | 100,67 | 100,55 | 100,99 | 5.768 | 501.798.006 |
| 15/9/2025 | 100,95 | 101,08 | +0,13% | 100,75 | 101,09 | 100,95 | 101,05 | 101,08 | 4.002 | 302.010.047 |
| 12/9/2025 | 100,85 | 100,95 | +0,12% | 100,78 | 100,98 | 100,88 | 100,80 | 100,95 | 2.439 | 283.581.279 |
| 11/9/2025 | 100,98 | 100,83 | +0,03% | 100,71 | 100,98 | 100,88 | 100,83 | 100,95 | 4.543 | 295.036.682 |
| 10/9/2025 | 100,69 | 100,80 | +0,11% | 100,35 | 100,98 | 100,77 | 100,78 | 100,98 | 4.961 | 468.318.951 |
| 9/9/2025 | 100,12 | 100,69 | +0,50% | 100,12 | 100,69 | 100,49 | 100,44 | 100,69 | 2.956 | 311.229.022 |
| 8/9/2025 | 100,40 | 100,19 | -0,21% | 100,08 | 100,59 | 100,26 | 100,19 | 100,56 | 6.464 | 518.206.590 |
| 5/9/2025 | 100,43 | 100,40 | -0,06% | 100,17 | 100,59 | 100,36 | 100,40 | 100,59 | 5.188 | 299.809.594 |
| 4/9/2025 | 100,60 | 100,46 | -0,11% | 100,11 | 100,60 | 100,18 | 100,16 | 100,46 | 19.241 | 374.005.409 |
| 3/9/2025 | 100,16 | 100,57 | +0,48% | 100,11 | 100,74 | 100,26 | 100,12 | 100,57 | 10.361 | 317.389.278 |
| 2/9/2025 | 100,87 | 100,09 | -0,78% | 100,01 | 100,98 | 100,45 | 100,09 | 100,23 | 10.252 | 430.799.216 |
| 1/9/2025 | 101,50 | 100,88 | -1,33% | 100,60 | 101,93 | 101,29 | 100,86 | 100,88 | 5.808 | 329.942.964 |
| 29/8/2025 | 102,00 | 102,24 | +0,43% | 101,79 | 103,00 | 102,31 | 102,24 | 102,26 | 3.588 | 290.787.944 |
| 28/8/2025 | 100,88 | 101,80 | +0,39% | 100,85 | 102,16 | 101,72 | 101,74 | 101,95 | 3.626 | 226.392.925 |
| 27/8/2025 | 101,91 | 101,40 | -0,59% | 100,88 | 101,91 | 101,32 | 101,14 | 101,40 | 4.712 | 393.399.400 |
| 26/8/2025 | 101,60 | 102,00 | +0,54% | 101,03 | 102,38 | 101,58 | 102,00 | 102,38 | 7.070 | 359.133.364 |
| 25/8/2025 | 102,11 | 101,45 | -0,54% | 100,85 | 102,43 | 101,57 | 101,45 | 101,60 | 3.097 | 252.672.559 |
| 22/8/2025 | 101,60 | 102,00 | +0,39% | 101,16 | 102,12 | 101,67 | 101,83 | 102,20 | 6.377 | 308.843.356 |
| 21/8/2025 | 101,78 | 101,60 | +0,59% | 101,00 | 101,93 | 101,70 | 101,60 | 101,77 | 5.862 | 423.768.407 |
| 20/8/2025 | 101,34 | 101,00 | -0,34% | 100,65 | 101,77 | 101,36 | 101,00 | 101,42 | 4.127 | 241.513.110 |
| 19/8/2025 | 101,56 | 101,34 | -0,08% | 100,30 | 101,59 | 100,68 | 100,67 | 101,00 | 6.748 | 371.906.777 |
| 18/8/2025 | 101,60 | 101,42 | +0,07% | 101,31 | 101,90 | 101,51 | 101,42 | 101,56 | 6.320 | 326.565.339 |
| 15/8/2025 | 101,36 | 101,35 | +0,02% | 101,26 | 101,93 | 101,59 | 101,35 | 101,50 | 1.663 | 263.447.038 |
| 14/8/2025 | 100,80 | 101,33 | +0,45% | 100,72 | 101,76 | 101,34 | 101,15 | 101,33 | 3.466 | 368.701.717 |
| 13/8/2025 | 100,19 | 100,88 | +0,76% | 100,10 | 101,00 | 100,52 | 100,78 | 100,88 | 4.792 | 441.314.119 |
| 12/8/2025 | 100,49 | 100,12 | -0,03% | 100,12 | 100,49 | 100,16 | 100,12 | 100,15 | 9.832 | 569.231.270 |
| 11/8/2025 | 100,50 | 100,15 | -0,35% | 100,13 | 100,83 | 100,31 | 100,15 | 100,20 | 8.972 | 470.466.270 |
| 8/8/2025 | 100,84 | 100,50 | -0,47% | 100,08 | 100,84 | 100,21 | 100,50 | 100,80 | 5.515 | 438.812.485 |
| 7/8/2025 | 100,40 | 100,97 | +0,59% | 100,01 | 100,97 | 100,32 | 100,34 | 100,97 | 5.080 | 461.633.974 |
| 6/8/2025 | 100,50 | 100,38 | -0,12% | 100,01 | 100,87 | 100,25 | 100,38 | 100,86 | 6.724 | 520.114.953 |
| 5/8/2025 | 100,22 | 100,50 | +0,28% | 100,02 | 100,50 | 100,21 | 100,32 | 100,50 | 9.533 | 563.725.366 |
| 4/8/2025 | 100,41 | 100,22 | -0,19% | 100,02 | 100,94 | 100,26 | 100,22 | 100,41 | 5.041 | 887.436.115 |
| 1/8/2025 | 100,81 | 100,41 | -0,96% | 100,01 | 101,10 | 100,44 | 100,41 | 100,80 | 5.930 | 671.970.032 |
| 31/7/2025 | 101,24 | 101,38 | -0,02% | 101,13 | 101,67 | 101,40 | 101,38 | 101,39 | 3.259 | 285.647.167 |
| 30/7/2025 | 101,00 | 101,40 | +0,56% | 100,92 | 101,55 | 101,38 | 101,30 | 101,40 | 2.350 | 468.724.015 |
| 29/7/2025 | 101,30 | 100,84 | -0,45% | 100,80 | 101,52 | 100,92 | 100,84 | 101,41 | 4.799 | 296.384.415 |
| 28/7/2025 | 101,50 | 101,30 | +0,34% | 100,97 | 101,60 | 101,41 | 101,30 | 101,54 | 4.592 | 310.508.190 |
| 25/7/2025 | 101,26 | 100,96 | -0,31% | 100,86 | 101,60 | 101,18 | 101,40 | 80,99 | 2.716 | 174.850.577 |
| 24/7/2025 | 100,87 | 101,27 | +0,50% | 100,67 | 101,29 | 100,98 | 101,05 | 101,27 | 2.920 | 312.704.346 |
| 23/7/2025 | 100,81 | 100,77 | -0,04% | 100,50 | 101,60 | 101,13 | 100,75 | 101,13 | 1.759 | 217.547.228 |
| 22/7/2025 | 100,80 | 100,81 | -0,04% | 100,74 | 101,16 | 100,89 | 100,81 | 100,91 | 6.090 | 265.284.982 |
| 21/7/2025 | 100,87 | 100,85 | -0,03% | 100,80 | 101,17 | 101,01 | 100,85 | 101,15 | 3.024 | 305.420.411 |
| 18/7/2025 | 101,30 | 100,88 | -0,41% | 100,71 | 101,30 | 101,09 | 100,88 | 100,98 | 2.524 | 161.509.356 |
| 17/7/2025 | 101,46 | 101,30 | -0,16% | 100,86 | 101,46 | 101,21 | 101,10 | 101,30 | 3.663 | 192.000.852 |
| 16/7/2025 | 101,14 | 101,46 | +0,40% | 101,05 | 101,50 | 101,25 | 101,19 | 101,46 | 1.855 | 130.021.222 |
| 15/7/2025 | 101,34 | 101,06 | -0,41% | 100,85 | 101,38 | 101,10 | 101,06 | 101,15 | 3.962 | 336.841.717 |
| 14/7/2025 | 101,48 | 101,48 | +0,42% | 100,51 | 101,48 | 100,96 | 100,72 | 101,47 | 7.665 | 262.357.703 |
| 11/7/2025 | 101,36 | 101,06 | -0,30% | 101,02 | 101,74 | 101,18 | 101,06 | 101,47 | 3.537 | 220.273.497 |
| 10/7/2025 | 101,30 | 101,36 | +0,10% | 101,02 | 101,90 | 101,23 | 101,05 | 101,36 | 1.095 | 393.852.502 |
| 9/7/2025 | 101,38 | 101,26 | -0,12% | 101,16 | 101,60 | 101,31 | 101,26 | 101,30 | 2.578 | 135.256.604 |
| 8/7/2025 | 101,91 | 101,38 | -0,17% | 101,25 | 102,00 | 101,56 | 101,38 | 101,49 | 2.533 | 341.011.373 |
| 7/7/2025 | 101,60 | 101,55 | +0,15% | 101,52 | 102,25 | 101,87 | 101,55 | 101,88 | 3.847 | 233.163.041 |
| 4/7/2025 | 100,96 | 101,40 | +0,44% | 100,96 | 101,68 | 101,49 | 101,40 | 101,59 | 859 | 131.910.284 |
| 3/7/2025 | 101,40 | 100,96 | -0,20% | 100,96 | 101,50 | 101,21 | 100,96 | 101,00 | 1.752 | 157.599.996 |
| 2/7/2025 | 101,85 | 101,16 | -0,24% | 101,15 | 102,00 | 101,44 | 101,16 | 101,35 | 1.563 | 215.897.105 |
| 1/7/2025 | 101,44 | 101,40 | -1,06% | 100,85 | 102,00 | 101,56 | 101,40 | 101,58 | 7.615 | 325.264.504 |
| 30/6/2025 | 102,44 | 102,49 | +0,48% | 101,57 | 102,49 | 102,10 | 101,89 | 102,49 | 2.894 | 435.654.119 |
| 27/6/2025 | 102,28 | 102,00 | -0,26% | 101,94 | 102,69 | 102,39 | 101,98 | 102,00 | 7.585 | 408.086.344 |
| 26/6/2025 | 101,34 | 102,27 | +0,17% | 101,34 | 102,60 | 102,12 | 102,25 | 102,65 | 1.785 | 157.774.064 |
| 25/6/2025 | 101,38 | 102,10 | +0,71% | 101,20 | 102,60 | 101,92 | 102,10 | 102,28 | 3.743 | 264.404.978 |
| 24/6/2025 | 101,05 | 101,38 | +0,18% | 99,86 | 101,48 | 101,00 | 101,38 | 101,45 | 1.299 | 337.137.082 |
| 23/6/2025 | 101,64 | 101,20 | +0,20% | 100,98 | 101,65 | 101,18 | 101,14 | 101,20 | 4.440 | 203.223.232 |
| 20/6/2025 | 101,75 | 101,00 | -0,74% | 101,00 | 101,75 | 101,38 | 101,00 | 101,75 | 3.566 | 218.211.951 |
| 18/6/2025 | 101,78 | 101,75 | +0,25% | 101,24 | 102,00 | 101,67 | 101,65 | 101,74 | 2.539 | 227.534.465 |
| 17/6/2025 | 101,60 | 101,50 | 0,00% | 101,14 | 101,98 | 101,55 | 101,27 | 101,50 | 3.297 | 259.644.986 |
| 16/6/2025 | 101,10 | 101,50 | +0,53% | 100,96 | 101,60 | 101,38 | 101,50 | 101,55 | 5.799 | 267.839.925 |
| 13/6/2025 | 99,92 | 100,96 | +1,12% | 99,92 | 101,70 | 101,00 | 100,92 | 101,10 | 2.619 | 324.694.532 |
| 12/6/2025 | 100,84 | 99,84 | -0,99% | 99,53 | 101,31 | 99,99 | 99,84 | 99,92 | 5.104 | 339.126.439 |
| 11/6/2025 | 100,92 | 100,84 | -0,07% | 100,34 | 101,69 | 100,78 | 100,64 | 100,84 | 3.990 | 454.917.373 |
| 10/6/2025 | 101,49 | 100,91 | -0,39% | 100,77 | 101,49 | 101,06 | 100,91 | 100,93 | 5.692 | 276.922.103 |
| 9/6/2025 | 101,30 | 101,31 | +0,09% | 100,51 | 101,72 | 101,27 | 100,97 | 101,40 | 4.130 | 270.498.337 |
| 6/6/2025 | 101,44 | 101,22 | -0,18% | 101,22 | 101,85 | 101,42 | 101,22 | 101,58 | 2.186 | 212.478.388 |
| 5/6/2025 | 101,77 | 101,40 | -0,36% | 101,32 | 101,89 | 101,54 | 101,40 | 101,83 | 5.782 | 325.782.712 |
| 4/6/2025 | 102,93 | 101,77 | -1,12% | 101,62 | 102,98 | 102,20 | 101,77 | 101,86 | 3.660 | 316.395.339 |
| 3/6/2025 | 101,97 | 102,92 | +0,70% | 101,69 | 102,98 | 102,35 | 102,73 | 102,92 | 3.989 | 228.519.616 |
| 2/6/2025 | 103,00 | 102,20 | -0,96% | 101,99 | 103,00 | 102,42 | 102,20 | 102,40 | 1.382 | 345.055.228 |
| 30/5/2025 | 103,06 | 103,19 | +0,13% | 102,92 | 103,67 | 103,39 | 103,19 | 103,50 | 2.685 | 255.893.037 |
| 29/5/2025 | 103,10 | 103,06 | -0,04% | 102,70 | 103,10 | 102,88 | 102,88 | 103,07 | 1.720 | 231.858.137 |
| 28/5/2025 | 103,10 | 103,10 | +0,23% | 102,60 | 103,10 | 102,80 | 102,70 | 103,10 | 4.215 | 302.994.978 |
| 27/5/2025 | 102,80 | 102,86 | -0,23% | 102,32 | 103,10 | 102,92 | 102,86 | 103,10 | 4.165 | 336.725.593 |
| 26/5/2025 | 102,60 | 103,10 | +0,49% | 102,60 | 103,13 | 102,97 | 102,80 | 103,10 | 2.918 | 240.620.945 |
| 23/5/2025 | 103,28 | 102,60 | -0,39% | 102,50 | 103,28 | 102,73 | 102,60 | 102,92 | 4.020 | 505.381.484 |
| 22/5/2025 | 102,90 | 103,00 | +0,05% | 102,90 | 103,30 | 103,10 | 102,99 | 103,10 | 2.119 | 137.774.681 |
| 21/5/2025 | 103,00 | 102,95 | -0,05% | 102,82 | 103,20 | 102,96 | 102,95 | 103,17 | 3.705 | 383.126.459 |
| 20/5/2025 | 102,86 | 103,00 | +0,11% | 102,58 | 103,17 | 102,99 | 102,96 | 103,09 | 2.339 | 252.733.158 |
| 19/5/2025 | 102,68 | 102,89 | +0,19% | 102,52 | 103,21 | 102,86 | 102,78 | 102,89 | 2.072 | 211.934.051 |
| 16/5/2025 | 102,59 | 102,70 | +0,11% | 102,12 | 102,80 | 102,46 | 102,62 | 102,70 | 1.876 | 168.456.407 |
| 15/5/2025 | 102,88 | 102,59 | +0,20% | 102,39 | 102,99 | 102,78 | 102,59 | 102,74 | 8.332 | 259.124.947 |
| 14/5/2025 | 102,64 | 102,39 | -0,24% | 102,00 | 102,95 | 102,39 | 102,39 | 102,95 | 5.577 | 162.773.443 |
| 13/5/2025 | 101,82 | 102,64 | +0,49% | 101,82 | 103,28 | 102,46 | 102,62 | 103,28 | 4.875 | 382.086.438 |
| 12/5/2025 | 102,37 | 102,14 | +0,26% | 101,88 | 102,75 | 102,30 | 102,14 | 102,30 | 4.341 | 312.581.086 |
| 9/5/2025 | 101,50 | 101,88 | +0,66% | 101,01 | 102,37 | 101,70 | 101,87 | 101,88 | 2.581 | 200.981.838 |
| 8/5/2025 | 101,40 | 101,21 | -0,19% | 100,56 | 101,48 | 100,87 | 101,08 | 101,21 | 3.350 | 207.713.233 |
| 7/5/2025 | 100,50 | 101,40 | +0,99% | 100,11 | 101,60 | 101,04 | 101,36 | 101,40 | 3.832 | 360.410.719 |
| 6/5/2025 | 100,40 | 100,41 | +0,01% | 100,19 | 100,70 | 100,50 | 100,41 | 100,68 | 2.506 | 122.838.132 |
| 5/5/2025 | 100,65 | 100,40 | +0,04% | 100,05 | 100,65 | 100,40 | 100,40 | 100,49 | 2.656 | 191.234.131 |
| 2/5/2025 | 100,16 | 100,36 | -1,61% | 99,50 | 100,90 | 100,24 | 100,36 | 100,65 | 2.613 | 196.376.868 |
| 29/4/2025 | 102,31 | 102,00 | -0,31% | 101,47 | 102,80 | 102,04 | 101,55 | 101,90 | 2.651 | 266.040.941 |
| 28/4/2025 | 101,39 | 102,32 | +0,92% | 101,20 | 102,32 | 101,77 | 102,21 | 102,32 | 1.703 | 173.223.361 |
| 25/4/2025 | 100,95 | 101,39 | +0,44% | 100,95 | 101,57 | 101,44 | 101,24 | 101,39 | 2.649 | 208.754.179 |
| 24/4/2025 | 100,65 | 100,95 | +0,21% | 100,35 | 101,30 | 100,80 | 100,95 | 101,25 | 2.879 | 398.094.468 |
| 23/4/2025 | 100,35 | 100,74 | -0,01% | 100,35 | 100,75 | 100,52 | 100,50 | 100,74 | 4.213 | 231.255.045 |
| 22/4/2025 | 100,50 | 100,75 | -0,04% | 100,32 | 100,79 | 100,55 | 100,75 | 100,77 | 4.535 | 280.417.882 |
| 17/4/2025 | 101,00 | 100,79 | -0,06% | 100,00 | 101,00 | 100,49 | 100,41 | 100,79 | 3.496 | 303.385.974 |
| 16/4/2025 | 101,00 | 100,85 | -0,06% | 100,35 | 101,00 | 100,90 | 100,85 | 100,99 | 1.604 | 146.496.721 |
| 15/4/2025 | 100,41 | 100,91 | +0,71% | 100,20 | 100,91 | 100,65 | 100,51 | 100,91 | 1.927 | 196.499.549 |
| 14/4/2025 | 100,00 | 100,20 | +0,20% | 99,60 | 100,56 | 100,18 | 100,20 | 100,33 | 3.694 | 239.570.621 |
| 11/4/2025 | 99,50 | 100,00 | +0,58% | 99,01 | 100,00 | 99,61 | 99,80 | 100,00 | 4.858 | 260.377.662 |
| 10/4/2025 | 99,50 | 99,42 | +0,96% | 98,72 | 99,50 | 99,09 | 99,07 | 99,42 | 4.986 | 250.351.165 |
| 9/4/2025 | 98,91 | 98,47 | -0,64% | 98,40 | 99,90 | 98,93 | 98,47 | 98,70 | 1.583 | 266.653.560 |
| 8/4/2025 | 98,90 | 99,10 | -0,01% | 98,90 | 99,98 | 99,12 | 98,95 | 99,10 | 1.904 | 185.250.353 |
| 7/4/2025 | 99,36 | 99,11 | -0,64% | 98,34 | 100,95 | 99,10 | 98,90 | 99,11 | 4.516 | 330.377.670 |
| 4/4/2025 | 100,98 | 99,75 | -0,98% | 99,08 | 101,22 | 100,05 | 99,60 | 99,75 | 911 | 157.361.861 |
| 3/4/2025 | 101,49 | 100,74 | -0,68% | 100,74 | 101,66 | 101,06 | 100,74 | 100,99 | 2.507 | 128.237.730 |
| 2/4/2025 | 101,48 | 101,43 | -0,06% | 100,92 | 102,26 | 101,64 | 101,05 | 101,44 | 5.588 | 417.592.962 |
| 1/4/2025 | 101,20 | 101,49 | -0,90% | 100,20 | 101,89 | 100,89 | 101,49 | 101,57 | 3.511 | 415.514.458 |
| 31/3/2025 | 101,37 | 102,41 | +1,05% | 101,37 | 102,78 | 102,25 | 102,41 | 102,59 | 6.756 | 291.177.130 |
| 28/3/2025 | 100,95 | 101,35 | +0,40% | 100,27 | 102,39 | 101,46 | 101,35 | 102,09 | 9.911 | 390.929.536 |
| 27/3/2025 | 100,23 | 100,95 | +0,72% | 99,88 | 101,00 | 100,66 | 100,49 | 100,95 | 7.284 | 307.061.413 |
| 26/3/2025 | 99,70 | 100,23 | +0,73% | 99,55 | 100,50 | 100,12 | 100,23 | 100,35 | 7.897 | 336.125.153 |
| 25/3/2025 | 99,27 | 99,50 | +0,15% | 99,15 | 99,70 | 99,40 | 99,50 | 99,70 | 8.547 | 356.274.161 |
| 24/3/2025 | 99,49 | 99,35 | -0,15% | 99,12 | 99,55 | 99,38 | 99,35 | 99,42 | 7.260 | 201.700.988 |
| 21/3/2025 | 98,47 | 99,50 | +1,05% | 98,47 | 99,50 | 98,98 | 99,50 | 99,53 | 7.509 | 895.366.741 |
| 20/3/2025 | 99,48 | 98,47 | -1,02% | 98,46 | 99,49 | 98,67 | 98,47 | 98,50 | 10.880 | 667.149.515 |
| 19/3/2025 | 99,40 | 99,48 | +0,08% | 99,02 | 99,50 | 99,29 | 99,29 | 99,48 | 4.354 | 245.098.018 |
| 18/3/2025 | 99,33 | 99,40 | +0,07% | 98,90 | 99,40 | 99,16 | 99,33 | 99,40 | 1.298 | 201.472.922 |
| 17/3/2025 | 99,00 | 99,33 | +0,27% | 98,84 | 99,50 | 99,34 | 99,33 | 99,48 | 2.613 | 200.739.261 |
| 14/3/2025 | 98,23 | 99,06 | +0,76% | 98,23 | 99,30 | 98,85 | 99,06 | 99,25 | 1.140 | 148.107.153 |
| 13/3/2025 | 98,40 | 98,31 | -0,09% | 98,13 | 98,62 | 98,32 | 98,31 | 98,64 | 3.306 | 252.414.207 |