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.
KNRI11 - FII KINEA - CI
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 3/6/2026 | 156,74 | 155,06 | -1,25% | 154,51 | 156,74 | 155,36 | 155,06 | 155,16 | 5.399 | 954.956.516 |
| 2/6/2026 | 158,28 | 157,03 | -0,62% | 157,03 | 158,54 | 157,33 | 157,03 | 157,04 | 5.707 | 873.409.383 |
| 1/6/2026 | 160,96 | 158,01 | -2,78% | 158,00 | 160,96 | 158,97 | 158,01 | 158,28 | 6.491 | 1.224.205.315 |
| 29/5/2026 | 162,33 | 162,53 | +0,12% | 162,33 | 163,38 | 162,69 | 162,53 | 162,70 | 6.115 | 951.202.171 |
| 28/5/2026 | 162,65 | 162,33 | +0,19% | 161,70 | 163,15 | 162,21 | 162,33 | 162,34 | 2.575 | 475.643.079 |
| 27/5/2026 | 164,46 | 162,03 | -1,51% | 162,01 | 164,46 | 162,77 | 162,03 | 162,29 | 5.152 | 856.875.298 |
| 26/5/2026 | 160,45 | 164,52 | +2,63% | 160,03 | 165,89 | 162,77 | 164,52 | 165,00 | 3.536 | 1.456.461.684 |
| 25/5/2026 | 159,57 | 160,31 | +0,98% | 159,01 | 160,48 | 159,77 | 160,02 | 160,31 | 3.636 | 631.655.167 |
| 22/5/2026 | 159,92 | 158,75 | -0,73% | 158,53 | 160,00 | 159,12 | 158,75 | 158,80 | 3.465 | 603.156.807 |
| 21/5/2026 | 159,79 | 159,92 | +0,08% | 158,47 | 159,92 | 159,22 | 159,51 | 159,92 | 3.827 | 629.254.248 |
| 20/5/2026 | 158,13 | 159,80 | +1,30% | 157,69 | 160,00 | 159,08 | 159,51 | 159,80 | 3.258 | 695.879.839 |
| 19/5/2026 | 158,62 | 157,75 | -0,72% | 157,72 | 159,83 | 158,28 | 157,75 | 158,13 | 4.410 | 661.133.042 |
| 18/5/2026 | 160,68 | 158,90 | -0,69% | 158,19 | 160,69 | 158,88 | 158,90 | 159,00 | 5.169 | 898.884.275 |
| 15/5/2026 | 159,60 | 160,00 | +0,25% | 158,92 | 160,68 | 159,86 | 159,99 | 160,00 | 5.682 | 813.986.788 |
| 14/5/2026 | 160,01 | 159,60 | -0,25% | 158,01 | 162,10 | 159,94 | 159,10 | 159,60 | 8.217 | 2.471.987.087 |
| 13/5/2026 | 162,00 | 160,00 | -1,23% | 159,88 | 162,25 | 161,32 | 160,00 | 160,32 | 3.378 | 863.842.401 |
| 12/5/2026 | 162,95 | 162,00 | -0,25% | 161,26 | 163,50 | 162,25 | 161,63 | 162,00 | 5.122 | 1.213.227.007 |
| 11/5/2026 | 167,70 | 162,40 | -3,26% | 162,40 | 167,80 | 164,09 | 162,40 | 162,90 | 5.769 | 1.826.377.954 |
| 8/5/2026 | 168,30 | 167,88 | -0,17% | 166,41 | 169,00 | 167,52 | 167,45 | 167,88 | 6.131 | 791.894.826 |
| 7/5/2026 | 168,38 | 168,17 | -0,37% | 167,70 | 169,09 | 168,31 | 168,17 | 168,23 | 4.472 | 841.987.106 |
| 6/5/2026 | 165,52 | 168,80 | +2,86% | 165,14 | 168,80 | 167,42 | 168,21 | 168,80 | 7.386 | 1.482.013.544 |
| 5/5/2026 | 166,08 | 164,11 | -1,19% | 164,11 | 167,09 | 165,05 | 164,11 | 164,35 | 4.985 | 710.571.856 |
| 4/5/2026 | 167,23 | 166,08 | -1,07% | 166,05 | 168,11 | 166,98 | 166,08 | 166,25 | 8.018 | 1.485.037.684 |
| 30/4/2026 | 168,54 | 167,88 | -0,16% | 167,87 | 169,00 | 168,41 | 167,80 | 168,32 | 2.756 | 521.837.846 |
| 29/4/2026 | 167,91 | 168,15 | +0,13% | 166,82 | 169,73 | 167,36 | 167,25 | 168,15 | 2.600 | 799.245.779 |
| 28/4/2026 | 164,51 | 167,94 | +2,09% | 163,60 | 167,94 | 166,04 | 167,50 | 167,94 | 3.743 | 1.420.358.014 |
| 27/4/2026 | 167,11 | 164,50 | -1,56% | 164,30 | 167,11 | 165,17 | 164,50 | 164,85 | 4.657 | 851.290.298 |
| 24/4/2026 | 168,19 | 167,11 | -0,27% | 167,03 | 168,20 | 167,45 | 167,10 | 167,11 | 3.712 | 438.557.910 |
| 23/4/2026 | 169,80 | 167,57 | -1,21% | 167,22 | 170,46 | 168,69 | 167,57 | 168,19 | 3.450 | 1.004.503.810 |
| 22/4/2026 | 170,98 | 169,63 | -0,64% | 168,61 | 170,98 | 169,35 | 169,63 | 169,80 | 7.721 | 844.562.848 |
| 20/4/2026 | 171,09 | 170,72 | -0,22% | 170,64 | 171,16 | 170,92 | 170,72 | 170,90 | 2.651 | 487.825.988 |
| 17/4/2026 | 169,34 | 171,10 | +1,04% | 169,34 | 171,45 | 170,45 | 170,94 | 171,10 | 3.566 | 640.145.723 |
| 16/4/2026 | 169,18 | 169,34 | +0,29% | 168,85 | 169,49 | 169,32 | 169,34 | 169,39 | 4.751 | 321.552.449 |
| 15/4/2026 | 168,74 | 168,85 | +0,07% | 168,57 | 169,39 | 169,02 | 168,85 | 169,17 | 4.453 | 519.648.879 |
| 14/4/2026 | 169,39 | 168,73 | -0,39% | 168,51 | 169,59 | 169,02 | 168,73 | 168,90 | 5.026 | 493.900.666 |
| 13/4/2026 | 169,44 | 169,39 | -0,18% | 168,11 | 169,48 | 168,88 | 169,38 | 169,39 | 3.328 | 730.311.759 |
| 10/4/2026 | 168,11 | 169,69 | +1,01% | 168,00 | 169,75 | 168,87 | 169,56 | 169,69 | 4.480 | 591.388.463 |
| 9/4/2026 | 167,90 | 168,00 | 0,00% | 167,31 | 168,33 | 167,79 | 168,00 | 168,23 | 5.572 | 714.539.453 |
| 8/4/2026 | 166,87 | 168,00 | +0,76% | 166,72 | 168,46 | 167,88 | 167,98 | 168,00 | 4.864 | 593.502.604 |
| 7/4/2026 | 167,39 | 166,74 | -0,16% | 166,74 | 167,71 | 167,31 | 166,74 | 166,80 | 2.143 | 320.784.423 |
| 6/4/2026 | 166,93 | 167,00 | +0,13% | 166,03 | 167,40 | 166,64 | 167,00 | 167,11 | 5.384 | 707.057.333 |
| 2/4/2026 | 166,30 | 166,79 | +0,66% | 165,69 | 167,11 | 166,35 | 166,55 | 166,79 | 5.577 | 583.873.031 |
| 1/4/2026 | 166,73 | 165,69 | -1,36% | 164,37 | 166,73 | 165,81 | 165,68 | 165,69 | 7.239 | 1.101.201.689 |
| 31/3/2026 | 167,46 | 167,98 | +0,36% | 167,37 | 167,99 | 167,63 | 167,98 | 167,99 | 3.517 | 492.425.766 |
| 30/3/2026 | 167,60 | 167,37 | 0,00% | 167,15 | 167,76 | 167,43 | 167,37 | 167,51 | 3.169 | 338.102.478 |
| 27/3/2026 | 165,61 | 167,37 | +1,09% | 165,61 | 167,39 | 166,85 | 167,12 | 167,37 | 3.471 | 332.091.008 |
| 26/3/2026 | 165,85 | 165,56 | -0,50% | 165,27 | 166,68 | 166,09 | 165,56 | 165,58 | 5.616 | 596.557.827 |
| 25/3/2026 | 164,35 | 166,39 | +1,38% | 164,05 | 166,48 | 166,08 | 165,84 | 166,39 | 5.255 | 1.599.239.067 |
| 24/3/2026 | 164,93 | 164,13 | -0,49% | 164,03 | 165,35 | 164,80 | 164,13 | 164,40 | 2.857 | 363.102.124 |
| 23/3/2026 | 162,99 | 164,93 | +1,05% | 162,23 | 164,93 | 163,65 | 164,40 | 164,93 | 4.984 | 641.304.480 |
| 20/3/2026 | 164,43 | 163,22 | -0,74% | 161,27 | 164,92 | 162,89 | 163,22 | 163,25 | 9.303 | 902.396.537 |
| 19/3/2026 | 163,73 | 164,43 | +0,26% | 163,73 | 164,53 | 164,06 | 164,40 | 164,43 | 5.286 | 510.006.456 |
| 18/3/2026 | 165,01 | 164,00 | -0,41% | 164,00 | 165,10 | 164,50 | 164,00 | 164,37 | 3.832 | 593.960.089 |
| 17/3/2026 | 164,70 | 164,68 | -0,03% | 164,20 | 165,00 | 164,80 | 164,68 | 165,00 | 3.328 | 494.804.443 |
| 16/3/2026 | 165,48 | 164,73 | -0,31% | 164,54 | 165,71 | 164,82 | 164,61 | 164,73 | 5.619 | 597.658.867 |
| 13/3/2026 | 165,35 | 165,25 | +0,15% | 164,89 | 166,19 | 165,26 | 165,16 | 165,25 | 6.208 | 829.822.704 |
| 12/3/2026 | 166,20 | 165,01 | -0,19% | 164,90 | 166,20 | 165,44 | 164,90 | 165,01 | 5.974 | 682.971.333 |
| 11/3/2026 | 165,68 | 165,33 | -0,21% | 165,00 | 165,99 | 165,32 | 165,33 | 165,50 | 4.190 | 844.258.776 |
| 10/3/2026 | 166,51 | 165,68 | -0,20% | 165,10 | 166,96 | 166,00 | 165,68 | 166,08 | 3.911 | 870.195.899 |
| 9/3/2026 | 167,67 | 166,01 | -0,99% | 166,00 | 167,67 | 166,62 | 166,01 | 166,30 | 5.950 | 711.501.118 |
| 6/3/2026 | 165,09 | 167,67 | +1,62% | 165,09 | 167,94 | 166,44 | 167,67 | 167,70 | 6.023 | 798.985.582 |
| 5/3/2026 | 166,45 | 165,00 | -0,87% | 165,00 | 166,58 | 165,56 | 165,00 | 165,33 | 5.444 | 551.201.291 |
| 4/3/2026 | 165,35 | 166,45 | +1,03% | 165,35 | 168,25 | 166,61 | 165,70 | 166,45 | 6.647 | 1.595.046.164 |
| 3/3/2026 | 167,69 | 164,75 | -1,51% | 164,61 | 167,69 | 165,65 | 164,75 | 165,35 | 7.588 | 957.511.884 |
| 2/3/2026 | 167,88 | 167,28 | -0,75% | 167,19 | 168,42 | 167,70 | 167,28 | 167,50 | 4.928 | 783.604.669 |
| 27/2/2026 | 166,30 | 168,55 | +1,35% | 165,99 | 168,55 | 166,98 | 168,43 | 168,55 | 4.530 | 627.342.629 |
| 26/2/2026 | 165,80 | 166,30 | +0,30% | 165,61 | 166,61 | 166,10 | 166,21 | 166,30 | 3.340 | 554.347.341 |
| 25/2/2026 | 165,82 | 165,80 | +0,13% | 165,40 | 166,93 | 166,04 | 165,45 | 165,80 | 5.828 | 780.203.793 |
| 24/2/2026 | 165,91 | 165,59 | +0,21% | 165,40 | 166,93 | 166,10 | 165,59 | 166,65 | 3.086 | 865.942.291 |
| 23/2/2026 | 165,06 | 165,24 | +0,11% | 164,60 | 166,16 | 165,30 | 165,24 | 165,30 | 3.950 | 669.735.700 |
| 20/2/2026 | 165,30 | 165,06 | -0,08% | 164,35 | 166,20 | 165,07 | 165,06 | 165,27 | 11.437 | 1.071.285.338 |
| 19/2/2026 | 165,95 | 165,19 | -0,46% | 165,19 | 166,59 | 165,90 | 165,19 | 165,24 | 3.141 | 505.989.123 |
| 18/2/2026 | 166,20 | 165,95 | -0,38% | 165,90 | 166,66 | 166,28 | 165,94 | 165,95 | 2.700 | 399.323.699 |
| 13/2/2026 | 164,30 | 166,59 | +0,77% | 164,26 | 166,73 | 165,98 | 166,41 | 166,59 | 4.842 | 621.058.863 |
| 11/2/2026 | 164,41 | 165,32 | +0,56% | 164,20 | 165,91 | 165,14 | 164,55 | 165,32 | 3.562 | 694.367.782 |
| 10/2/2026 | 164,96 | 164,40 | -0,34% | 163,55 | 165,50 | 164,45 | 164,40 | 164,43 | 3.603 | 474.463.019 |
| 9/2/2026 | 164,85 | 164,96 | +0,07% | 163,91 | 165,92 | 164,91 | 164,50 | 164,96 | 8.119 | 709.629.768 |
| 6/2/2026 | 163,34 | 164,85 | +0,92% | 162,27 | 165,30 | 164,11 | 164,82 | 164,85 | 6.506 | 665.456.802 |
| 5/2/2026 | 162,68 | 163,34 | +0,41% | 161,70 | 164,22 | 163,26 | 163,03 | 163,34 | 5.966 | 805.759.057 |
| 4/2/2026 | 161,33 | 162,68 | +0,92% | 161,04 | 163,00 | 161,99 | 162,60 | 162,68 | 4.436 | 644.875.315 |
| 3/2/2026 | 161,72 | 161,20 | -0,32% | 160,27 | 162,71 | 161,15 | 161,20 | 161,43 | 9.534 | 982.764.370 |
| 2/2/2026 | 164,10 | 161,72 | -2,34% | 161,63 | 164,45 | 162,47 | 161,71 | 162,00 | 6.553 | 925.259.404 |
| 30/1/2026 | 163,50 | 165,60 | +1,48% | 163,26 | 166,62 | 165,28 | 165,36 | 165,60 | 7.128 | 752.503.774 |
| 29/1/2026 | 163,50 | 163,19 | -0,19% | 161,10 | 163,55 | 162,48 | 163,18 | 163,19 | 5.294 | 608.358.583 |
| 28/1/2026 | 163,33 | 163,50 | +0,21% | 162,76 | 163,84 | 163,20 | 163,30 | 163,50 | 4.166 | 539.793.747 |
| 27/1/2026 | 163,21 | 163,15 | -0,04% | 163,15 | 164,81 | 163,78 | 163,15 | 163,21 | 6.243 | 566.279.247 |
| 26/1/2026 | 163,06 | 163,21 | +0,09% | 162,86 | 164,28 | 163,55 | 163,21 | 163,87 | 4.704 | 592.133.383 |
| 23/1/2026 | 162,50 | 163,06 | +0,34% | 162,15 | 163,39 | 162,93 | 162,75 | 163,08 | 5.225 | 575.439.870 |
| 22/1/2026 | 160,65 | 162,50 | +1,15% | 160,65 | 162,94 | 161,96 | 162,47 | 162,50 | 10.410 | 743.177.559 |
| 21/1/2026 | 159,45 | 160,65 | +0,75% | 159,22 | 161,00 | 160,30 | 160,65 | 160,66 | 5.008 | 508.385.588 |
| 20/1/2026 | 159,01 | 159,45 | +0,28% | 158,00 | 159,50 | 158,95 | 159,02 | 159,45 | 8.928 | 683.009.398 |
| 19/1/2026 | 159,98 | 159,01 | -0,61% | 159,01 | 160,49 | 159,59 | 159,01 | 159,42 | 4.378 | 502.358.454 |
| 16/1/2026 | 158,90 | 159,98 | +0,59% | 158,85 | 160,00 | 159,47 | 159,59 | 159,98 | 7.419 | 443.636.260 |
| 15/1/2026 | 158,79 | 159,04 | +0,43% | 158,36 | 159,50 | 158,93 | 159,00 | 159,04 | 6.300 | 560.267.065 |
| 14/1/2026 | 158,24 | 158,36 | +0,32% | 157,88 | 159,38 | 158,35 | 158,00 | 158,36 | 5.337 | 479.430.887 |
| 13/1/2026 | 158,39 | 157,85 | -0,09% | 157,01 | 158,50 | 157,80 | 157,85 | 158,40 | 5.164 | 470.912.930 |
| 12/1/2026 | 159,00 | 157,99 | -0,59% | 157,99 | 159,71 | 158,72 | 157,95 | 157,99 | 6.607 | 607.067.724 |
| 9/1/2026 | 158,41 | 158,92 | +0,58% | 158,16 | 159,39 | 158,92 | 158,83 | 158,92 | 4.189 | 333.859.815 |
| 8/1/2026 | 159,14 | 158,01 | -0,76% | 158,01 | 159,20 | 158,51 | 158,01 | 158,77 | 5.220 | 464.266.532 |
| 7/1/2026 | 158,00 | 159,22 | +0,77% | 158,00 | 159,40 | 158,99 | 159,00 | 159,22 | 3.717 | 452.052.537 |
| 6/1/2026 | 156,19 | 158,00 | +1,16% | 156,19 | 158,41 | 157,48 | 157,98 | 158,06 | 6.096 | 550.615.726 |
| 5/1/2026 | 153,49 | 156,19 | +2,06% | 152,67 | 156,20 | 154,59 | 155,88 | 156,19 | 7.188 | 745.501.594 |
| 2/1/2026 | 155,34 | 153,03 | -0,50% | 153,00 | 155,95 | 154,11 | 153,03 | 153,40 | 5.316 | 766.692.362 |
| 30/12/2025 | 159,50 | 153,80 | -3,16% | 153,80 | 159,58 | 157,86 | 153,80 | 158,19 | 5.242 | 741.133.480 |
| 29/12/2025 | 159,85 | 158,82 | -0,18% | 157,73 | 159,85 | 158,98 | 158,66 | 158,82 | 5.581 | 591.810.596 |
| 26/12/2025 | 155,79 | 159,10 | +1,93% | 155,53 | 159,10 | 156,89 | 158,92 | 159,10 | 9.677 | 1.873.274.589 |
| 23/12/2025 | 152,69 | 156,08 | +2,22% | 152,69 | 156,08 | 153,77 | 155,46 | 156,08 | 4.410 | 607.107.969 |
| 22/12/2025 | 153,29 | 152,69 | +0,61% | 152,18 | 153,43 | 153,03 | 152,69 | 153,10 | 4.600 | 607.240.688 |
| 19/12/2025 | 151,19 | 151,77 | +0,91% | 150,61 | 153,30 | 152,22 | 151,75 | 151,77 | 9.749 | 713.512.097 |
| 18/12/2025 | 151,00 | 150,40 | +0,27% | 150,03 | 151,70 | 150,92 | 150,40 | 150,60 | 5.935 | 528.266.248 |
| 17/12/2025 | 149,13 | 150,00 | +0,61% | 148,46 | 150,00 | 149,07 | 149,28 | 150,00 | 5.681 | 417.946.768 |
| 16/12/2025 | 148,98 | 149,09 | -0,13% | 148,64 | 149,36 | 149,01 | 149,00 | 149,09 | 5.598 | 589.038.183 |
| 15/12/2025 | 149,23 | 149,28 | +0,29% | 148,55 | 149,97 | 149,14 | 148,85 | 149,28 | 6.659 | 823.595.455 |
| 12/12/2025 | 150,73 | 148,85 | -0,39% | 148,21 | 151,73 | 149,74 | 148,85 | 149,23 | 10.056 | 697.490.221 |
| 11/12/2025 | 149,99 | 149,43 | -0,03% | 149,30 | 151,00 | 150,09 | 149,43 | 150,56 | 3.749 | 388.742.052 |
| 10/12/2025 | 149,80 | 149,48 | +0,01% | 149,31 | 150,28 | 149,67 | 149,48 | 149,85 | 4.899 | 394.442.609 |
| 9/12/2025 | 150,79 | 149,46 | -0,32% | 149,27 | 150,79 | 149,78 | 149,46 | 149,80 | 5.815 | 397.731.073 |
| 8/12/2025 | 150,47 | 149,94 | +0,09% | 149,78 | 151,01 | 150,05 | 149,94 | 149,97 | 5.036 | 461.800.008 |
| 5/12/2025 | 150,38 | 149,80 | -0,03% | 149,80 | 151,54 | 150,65 | 149,80 | 150,16 | 5.669 | 494.781.543 |
| 4/12/2025 | 150,00 | 149,84 | 0,00% | 149,61 | 150,46 | 150,04 | 149,84 | 150,39 | 5.418 | 475.814.320 |
| 3/12/2025 | 151,60 | 149,84 | -0,43% | 149,70 | 151,72 | 150,68 | 149,84 | 150,30 | 6.003 | 504.012.136 |
| 2/12/2025 | 151,30 | 150,49 | -0,54% | 150,45 | 151,86 | 151,21 | 150,49 | 150,70 | 10.038 | 747.099.086 |
| 1/12/2025 | 150,10 | 151,30 | +0,35% | 148,81 | 151,30 | 150,36 | 151,29 | 151,30 | 7.175 | 903.164.127 |
| 28/11/2025 | 148,44 | 150,77 | +2,15% | 148,07 | 150,77 | 149,71 | 150,60 | 150,77 | 9.586 | 741.271.295 |
| 27/11/2025 | 147,61 | 147,60 | +0,40% | 147,20 | 148,60 | 147,75 | 147,60 | 148,21 | 6.258 | 631.125.617 |
| 26/11/2025 | 148,91 | 147,01 | -1,28% | 147,00 | 148,95 | 148,03 | 147,01 | 147,05 | 7.450 | 566.425.597 |
| 25/11/2025 | 147,98 | 148,91 | +0,99% | 147,45 | 149,00 | 148,07 | 148,18 | 148,91 | 4.527 | 533.505.119 |
| 24/11/2025 | 147,90 | 147,45 | -0,14% | 146,34 | 148,34 | 147,58 | 147,30 | 147,45 | 7.933 | 815.429.709 |
| 21/11/2025 | 146,45 | 147,65 | +0,82% | 146,22 | 147,65 | 146,87 | 147,50 | 147,65 | 6.269 | 579.135.877 |
| 19/11/2025 | 146,29 | 146,45 | +0,31% | 146,00 | 146,80 | 146,38 | 146,30 | 146,45 | 4.410 | 545.488.935 |
| 18/11/2025 | 146,45 | 146,00 | -0,10% | 146,00 | 146,53 | 146,20 | 146,00 | 146,47 | 5.459 | 421.295.173 |
| 17/11/2025 | 146,92 | 146,15 | -0,23% | 146,15 | 146,97 | 146,46 | 146,15 | 146,19 | 5.708 | 591.196.042 |
| 14/11/2025 | 146,52 | 146,49 | +0,27% | 146,12 | 147,35 | 146,48 | 146,49 | 146,50 | 6.190 | 540.961.973 |
| 13/11/2025 | 147,60 | 146,10 | -0,61% | 146,10 | 147,60 | 146,54 | 146,10 | 146,57 | 5.124 | 500.324.601 |
| 12/11/2025 | 146,29 | 147,00 | +0,62% | 146,29 | 147,82 | 147,10 | 147,00 | 147,04 | 4.234 | 387.514.369 |
| 11/11/2025 | 145,61 | 146,10 | +0,34% | 145,61 | 146,89 | 146,23 | 146,10 | 146,43 | 3.092 | 449.230.445 |
| 10/11/2025 | 146,21 | 145,60 | -0,34% | 145,38 | 146,60 | 146,16 | 145,60 | 146,13 | 3.896 | 438.928.046 |
| 7/11/2025 | 145,70 | 146,09 | +0,35% | 145,70 | 146,80 | 146,18 | 146,09 | 146,21 | 3.812 | 411.640.077 |
| 6/11/2025 | 145,80 | 145,58 | -0,03% | 145,30 | 146,89 | 145,94 | 145,58 | 145,78 | 3.494 | 661.994.572 |
| 5/11/2025 | 147,00 | 145,62 | -0,45% | 145,48 | 147,05 | 146,18 | 145,62 | 145,95 | 4.167 | 425.899.830 |
| 4/11/2025 | 145,86 | 146,28 | +0,33% | 145,69 | 146,94 | 146,11 | 146,02 | 146,28 | 5.737 | 479.680.292 |
| 3/11/2025 | 148,15 | 145,80 | -1,88% | 145,62 | 148,15 | 146,81 | 145,80 | 146,20 | 8.189 | 854.926.364 |
| 31/10/2025 | 147,59 | 148,60 | +0,68% | 147,51 | 148,86 | 148,20 | 148,53 | 148,60 | 4.569 | 423.476.076 |
| 30/10/2025 | 147,03 | 147,59 | -0,28% | 146,77 | 148,12 | 147,14 | 147,50 | 147,59 | 3.772 | 399.796.546 |
| 29/10/2025 | 146,36 | 148,00 | +1,23% | 146,36 | 148,00 | 147,53 | 147,95 | 148,00 | 3.843 | 375.357.017 |
| 28/10/2025 | 146,49 | 146,20 | -0,44% | 146,00 | 147,78 | 146,83 | 146,20 | 146,73 | 6.674 | 496.330.877 |
| 27/10/2025 | 145,47 | 146,85 | +0,95% | 145,47 | 146,85 | 145,95 | 146,85 | 146,88 | 6.103 | 546.327.047 |
| 24/10/2025 | 145,35 | 145,47 | +0,32% | 145,04 | 145,95 | 145,43 | 145,45 | 145,47 | 5.149 | 562.787.208 |
| 23/10/2025 | 146,00 | 145,00 | -0,68% | 145,00 | 146,25 | 145,43 | 145,00 | 145,10 | 4.686 | 517.719.047 |
| 22/10/2025 | 146,18 | 146,00 | -0,02% | 145,15 | 147,00 | 146,07 | 145,80 | 146,00 | 5.840 | 710.789.201 |
| 21/10/2025 | 145,15 | 146,03 | +0,70% | 145,06 | 146,57 | 145,84 | 146,03 | 146,34 | 8.454 | 841.502.309 |
| 20/10/2025 | 145,76 | 145,02 | -0,40% | 145,02 | 146,18 | 145,64 | 145,02 | 145,12 | 4.858 | 555.466.487 |
| 17/10/2025 | 146,40 | 145,60 | -0,27% | 145,60 | 147,35 | 146,36 | 145,60 | 145,98 | 4.316 | 469.661.768 |
| 16/10/2025 | 146,41 | 146,00 | -0,26% | 145,56 | 147,09 | 146,56 | 146,00 | 146,35 | 5.085 | 612.953.817 |
| 15/10/2025 | 146,01 | 146,38 | +0,25% | 145,85 | 146,67 | 146,25 | 146,28 | 146,38 | 4.843 | 483.129.286 |
| 14/10/2025 | 144,89 | 146,01 | +0,97% | 144,68 | 146,44 | 145,64 | 145,96 | 146,01 | 4.525 | 423.270.287 |
| 13/10/2025 | 145,76 | 144,61 | -0,79% | 144,21 | 146,37 | 145,06 | 144,61 | 145,26 | 7.358 | 648.707.776 |
| 10/10/2025 | 144,79 | 145,76 | +0,61% | 144,37 | 145,76 | 145,01 | 145,67 | 145,76 | 5.510 | 580.389.413 |
| 9/10/2025 | 144,60 | 144,88 | +0,19% | 144,00 | 144,90 | 144,51 | 144,50 | 144,88 | 2.841 | 341.232.262 |
| 8/10/2025 | 144,07 | 144,60 | +0,17% | 144,07 | 144,75 | 144,36 | 144,30 | 144,60 | 4.940 | 486.209.721 |
| 7/10/2025 | 144,96 | 144,35 | -0,32% | 144,33 | 145,30 | 144,83 | 144,35 | 144,77 | 5.971 | 462.560.095 |
| 6/10/2025 | 145,25 | 144,81 | -0,27% | 144,40 | 146,38 | 145,45 | 144,81 | 144,84 | 4.954 | 428.240.600 |
| 3/10/2025 | 145,06 | 145,20 | +0,62% | 143,91 | 145,36 | 144,70 | 144,95 | 145,20 | 4.414 | 397.322.079 |
| 2/10/2025 | 145,90 | 144,31 | -0,65% | 144,31 | 146,60 | 145,23 | 144,31 | 145,00 | 6.870 | 555.014.723 |
| 1/10/2025 | 146,76 | 145,26 | -1,85% | 145,26 | 146,94 | 145,74 | 145,26 | 145,50 | 4.312 | 435.294.756 |
| 30/9/2025 | 148,20 | 148,00 | +0,17% | 147,31 | 148,99 | 147,92 | 147,70 | 148,00 | 7.283 | 537.128.476 |
| 29/9/2025 | 148,00 | 147,75 | -0,05% | 147,70 | 149,49 | 148,46 | 147,75 | 148,30 | 7.827 | 734.340.919 |
| 26/9/2025 | 147,55 | 147,82 | +0,18% | 147,52 | 148,69 | 148,04 | 147,82 | 148,13 | 4.834 | 472.885.286 |
| 25/9/2025 | 147,85 | 147,55 | +0,03% | 147,50 | 148,80 | 148,19 | 147,50 | 147,55 | 5.616 | 457.937.338 |
| 24/9/2025 | 148,17 | 147,50 | -0,34% | 147,23 | 148,49 | 147,84 | 147,50 | 147,86 | 5.368 | 454.268.199 |
| 23/9/2025 | 148,00 | 148,01 | +0,35% | 147,50 | 148,78 | 147,85 | 148,01 | 148,08 | 4.724 | 404.998.027 |
| 22/9/2025 | 147,20 | 147,50 | +0,61% | 146,71 | 148,00 | 147,55 | 147,50 | 148,00 | 3.754 | 450.487.355 |
| 19/9/2025 | 148,33 | 146,60 | -1,18% | 146,60 | 148,85 | 147,31 | 146,51 | 147,76 | 5.724 | 987.645.195 |
| 18/9/2025 | 147,32 | 148,35 | +0,73% | 147,32 | 148,50 | 148,09 | 148,15 | 148,35 | 3.159 | 373.349.700 |
| 17/9/2025 | 147,00 | 147,27 | +0,30% | 146,83 | 147,74 | 147,24 | 147,27 | 147,65 | 2.965 | 368.540.971 |
| 16/9/2025 | 146,15 | 146,83 | +0,44% | 145,20 | 146,89 | 146,10 | 146,72 | 146,83 | 5.509 | 525.479.987 |
| 15/9/2025 | 144,89 | 146,19 | +1,04% | 144,33 | 146,28 | 145,45 | 146,15 | 146,19 | 5.352 | 540.366.374 |
| 12/9/2025 | 143,09 | 144,69 | +1,89% | 142,23 | 144,98 | 143,70 | 144,49 | 144,73 | 6.734 | 485.598.993 |
| 11/9/2025 | 143,20 | 142,00 | -0,77% | 142,00 | 143,20 | 142,72 | 142,00 | 142,15 | 4.159 | 440.327.501 |
| 10/9/2025 | 142,02 | 143,10 | +0,95% | 141,31 | 143,20 | 142,29 | 142,99 | 143,10 | 6.318 | 569.946.018 |
| 9/9/2025 | 143,90 | 141,75 | -1,03% | 141,57 | 144,04 | 142,25 | 141,75 | 142,10 | 6.021 | 700.331.716 |
| 8/9/2025 | 145,26 | 143,23 | -1,42% | 142,99 | 145,65 | 144,22 | 143,23 | 143,30 | 6.019 | 695.950.220 |
| 5/9/2025 | 144,75 | 145,29 | +0,37% | 143,95 | 145,39 | 144,61 | 145,29 | 145,30 | 5.503 | 464.034.966 |
| 4/9/2025 | 143,90 | 144,75 | +0,49% | 143,31 | 144,99 | 144,42 | 144,69 | 144,75 | 3.356 | 336.744.847 |
| 3/9/2025 | 142,00 | 144,05 | +1,60% | 141,46 | 144,65 | 143,50 | 143,90 | 144,05 | 4.480 | 787.151.030 |
| 2/9/2025 | 139,92 | 141,78 | +1,85% | 139,86 | 142,00 | 141,21 | 141,51 | 141,84 | 5.371 | 1.110.201.347 |
| 1/9/2025 | 139,97 | 139,20 | -0,93% | 138,50 | 140,47 | 139,49 | 139,13 | 139,20 | 4.927 | 469.101.754 |
| 29/8/2025 | 139,97 | 140,50 | +0,80% | 139,45 | 140,50 | 139,81 | 140,40 | 140,50 | 4.790 | 583.033.709 |
| 28/8/2025 | 138,52 | 139,39 | +0,37% | 138,51 | 139,77 | 139,13 | 139,38 | 139,39 | 4.671 | 395.477.183 |
| 27/8/2025 | 139,05 | 138,87 | -0,34% | 138,48 | 139,59 | 139,02 | 138,87 | 139,00 | 5.665 | 442.823.823 |
| 26/8/2025 | 137,63 | 139,35 | +1,25% | 137,21 | 139,49 | 138,20 | 138,71 | 139,35 | 4.750 | 598.162.718 |
| 25/8/2025 | 137,29 | 137,63 | +0,25% | 137,16 | 137,72 | 137,32 | 137,63 | 137,68 | 4.554 | 412.683.188 |
| 22/8/2025 | 137,21 | 137,29 | +0,12% | 137,00 | 137,77 | 137,30 | 137,21 | 137,29 | 3.781 | 485.238.512 |
| 21/8/2025 | 137,43 | 137,13 | -0,21% | 137,01 | 137,70 | 137,32 | 137,13 | 137,38 | 5.326 | 537.235.303 |
| 20/8/2025 | 137,73 | 137,42 | +0,05% | 137,25 | 138,12 | 137,51 | 137,35 | 137,42 | 5.201 | 663.209.386 |
| 19/8/2025 | 137,50 | 137,35 | -0,09% | 137,20 | 137,77 | 137,47 | 137,25 | 137,35 | 4.107 | 556.856.382 |
| 18/8/2025 | 137,51 | 137,47 | +0,23% | 137,06 | 137,85 | 137,47 | 137,45 | 137,47 | 5.570 | 572.963.943 |
| 15/8/2025 | 137,81 | 137,15 | -0,48% | 136,98 | 138,49 | 137,89 | 137,15 | 137,37 | 6.596 | 969.612.471 |
| 14/8/2025 | 137,90 | 137,81 | +0,24% | 137,29 | 138,46 | 137,72 | 137,80 | 137,81 | 4.165 | 438.141.373 |
| 13/8/2025 | 137,76 | 137,48 | -0,20% | 137,40 | 138,10 | 137,64 | 137,48 | 137,59 | 3.577 | 340.252.940 |
| 12/8/2025 | 138,51 | 137,76 | -0,46% | 137,25 | 138,79 | 137,79 | 137,76 | 137,97 | 4.877 | 491.532.372 |
| 11/8/2025 | 139,86 | 138,39 | -0,65% | 138,21 | 139,99 | 139,09 | 138,39 | 138,42 | 3.596 | 382.025.977 |
| 8/8/2025 | 139,79 | 139,30 | -0,39% | 139,12 | 139,99 | 139,71 | 139,30 | 139,80 | 3.538 | 310.567.004 |
| 7/8/2025 | 138,51 | 139,85 | +1,04% | 138,51 | 139,99 | 139,62 | 139,56 | 139,85 | 5.053 | 431.867.186 |
| 6/8/2025 | 138,50 | 138,41 | -0,15% | 138,01 | 139,38 | 138,59 | 138,41 | 138,45 | 4.443 | 472.050.321 |
| 5/8/2025 | 139,00 | 138,62 | -0,42% | 138,37 | 139,99 | 139,34 | 138,62 | 139,00 | 4.907 | 446.612.517 |
| 4/8/2025 | 140,01 | 139,21 | -1,27% | 138,11 | 140,50 | 139,07 | 139,21 | 139,58 | 9.155 | 1.306.608.275 |
| 1/8/2025 | 141,89 | 141,00 | -0,84% | 141,00 | 142,71 | 141,83 | 141,00 | 141,41 | 3.553 | 443.629.865 |
| 31/7/2025 | 141,99 | 142,19 | +0,77% | 139,85 | 142,98 | 141,73 | 141,99 | 142,19 | 5.098 | 594.546.387 |
| 30/7/2025 | 142,53 | 141,11 | -0,37% | 140,56 | 142,93 | 141,72 | 141,11 | 141,12 | 4.029 | 398.021.642 |
| 29/7/2025 | 142,15 | 141,64 | -0,47% | 141,40 | 143,36 | 142,01 | 141,64 | 141,71 | 5.362 | 1.672.904.601 |
| 28/7/2025 | 143,99 | 142,31 | -1,17% | 142,23 | 143,99 | 143,15 | 142,31 | 142,80 | 5.503 | 458.957.347 |
| 25/7/2025 | 143,68 | 143,99 | +0,30% | 143,02 | 144,00 | 143,70 | 143,81 | 143,99 | 2.713 | 263.114.748 |
| 24/7/2025 | 142,49 | 143,56 | +0,92% | 142,07 | 143,92 | 142,95 | 143,18 | 143,56 | 3.897 | 388.110.803 |
| 23/7/2025 | 143,49 | 142,25 | -0,87% | 142,25 | 143,82 | 142,78 | 142,25 | 142,40 | 3.415 | 294.557.417 |
| 22/7/2025 | 142,72 | 143,50 | +0,91% | 142,72 | 143,95 | 143,28 | 143,43 | 143,50 | 3.849 | 390.330.002 |
| 21/7/2025 | 144,50 | 142,21 | -1,73% | 142,00 | 144,74 | 143,17 | 142,20 | 142,77 | 7.056 | 516.604.121 |
| 18/7/2025 | 144,74 | 144,72 | -0,18% | 144,12 | 145,49 | 144,79 | 144,60 | 144,72 | 3.998 | 333.700.591 |
| 17/7/2025 | 144,87 | 144,98 | +0,06% | 144,40 | 145,70 | 144,96 | 144,86 | 144,98 | 3.223 | 342.079.748 |
| 16/7/2025 | 144,05 | 144,90 | +0,62% | 144,05 | 145,24 | 144,57 | 144,70 | 144,90 | 3.726 | 343.227.717 |
| 15/7/2025 | 145,07 | 144,01 | -0,35% | 143,22 | 145,07 | 144,14 | 144,01 | 144,50 | 5.062 | 310.228.016 |
| 14/7/2025 | 144,99 | 144,51 | -0,33% | 144,29 | 145,75 | 145,02 | 144,51 | 144,56 | 6.170 | 586.486.897 |
| 11/7/2025 | 144,25 | 144,99 | +0,48% | 143,72 | 145,00 | 144,71 | 144,85 | 144,99 | 3.141 | 278.340.638 |
| 10/7/2025 | 144,49 | 144,30 | -0,15% | 143,12 | 144,49 | 143,82 | 144,30 | 144,35 | 3.528 | 287.468.226 |
| 9/7/2025 | 144,10 | 144,51 | +0,35% | 143,86 | 144,81 | 144,23 | 144,40 | 144,51 | 3.275 | 316.448.052 |
| 8/7/2025 | 145,29 | 144,00 | -0,89% | 144,00 | 145,29 | 144,54 | 144,00 | 144,21 | 3.429 | 339.551.459 |
| 7/7/2025 | 145,20 | 145,30 | +0,07% | 144,00 | 145,97 | 145,11 | 145,29 | 145,30 | 5.253 | 482.864.934 |
| 4/7/2025 | 145,10 | 145,20 | +0,39% | 144,35 | 145,50 | 144,99 | 145,10 | 145,20 | 2.724 | 279.119.112 |
| 3/7/2025 | 142,62 | 144,63 | +1,06% | 142,62 | 144,95 | 143,96 | 144,59 | 144,63 | 6.457 | 546.179.336 |
| 2/7/2025 | 144,00 | 143,11 | -0,82% | 142,02 | 144,89 | 143,39 | 143,05 | 143,79 | 15.133 | 953.695.241 |
| 1/7/2025 | 144,38 | 144,30 | 0,00% | 143,01 | 145,38 | 144,24 | 144,29 | 144,30 | 5.303 | 1.673.155.813 |
| 30/6/2025 | 144,00 | 144,30 | +0,48% | 143,61 | 144,55 | 144,20 | 144,20 | 144,30 | 4.018 | 400.747.718 |
| 27/6/2025 | 143,71 | 143,61 | -0,07% | 143,33 | 144,44 | 143,87 | 143,61 | 143,74 | 2.975 | 267.159.193 |
| 26/6/2025 | 143,37 | 143,71 | +0,26% | 143,37 | 144,33 | 143,84 | 143,71 | 144,20 | 2.663 | 277.743.535 |
| 25/6/2025 | 142,48 | 143,34 | +0,73% | 142,40 | 143,89 | 143,19 | 143,34 | 143,80 | 3.913 | 387.201.803 |
| 24/6/2025 | 142,32 | 142,30 | +0,18% | 141,52 | 143,40 | 142,36 | 142,30 | 142,51 | 3.564 | 483.502.663 |
| 23/6/2025 | 143,65 | 142,05 | -1,10% | 141,75 | 144,95 | 142,61 | 142,05 | 142,39 | 5.494 | 408.513.855 |
| 20/6/2025 | 145,19 | 143,63 | -1,07% | 143,57 | 145,19 | 144,28 | 143,63 | 144,45 | 3.973 | 461.992.741 |
| 18/6/2025 | 145,00 | 145,19 | +0,64% | 144,01 | 145,50 | 144,85 | 145,19 | 145,45 | 3.132 | 439.154.990 |
| 17/6/2025 | 145,49 | 144,27 | -0,84% | 144,16 | 145,49 | 144,67 | 144,27 | 144,99 | 4.256 | 430.128.225 |
| 16/6/2025 | 144,66 | 145,49 | +0,99% | 144,55 | 146,50 | 145,39 | 145,39 | 145,49 | 5.439 | 555.395.656 |
| 13/6/2025 | 141,03 | 144,07 | +2,16% | 141,03 | 144,50 | 143,05 | 144,07 | 144,14 | 5.423 | 501.845.523 |
| 12/6/2025 | 143,25 | 141,02 | -1,56% | 139,99 | 143,45 | 140,89 | 141,02 | 141,50 | 6.111 | 852.542.971 |
| 11/6/2025 | 144,49 | 143,25 | -0,17% | 143,25 | 144,91 | 144,15 | 143,25 | 143,30 | 3.066 | 381.907.460 |
| 10/6/2025 | 144,29 | 143,50 | -0,55% | 143,16 | 144,78 | 143,83 | 143,50 | 143,79 | 4.433 | 471.802.988 |
| 9/6/2025 | 147,10 | 144,29 | -1,96% | 144,29 | 147,10 | 145,25 | 144,28 | 144,65 | 5.846 | 631.788.915 |
| 6/6/2025 | 147,37 | 147,17 | -0,16% | 146,72 | 147,60 | 147,29 | 147,17 | 147,49 | 5.309 | 317.675.364 |
| 5/6/2025 | 145,25 | 147,40 | +0,53% | 145,25 | 147,50 | 147,01 | 147,18 | 147,40 | 4.571 | 432.565.786 |
| 4/6/2025 | 146,98 | 146,63 | +0,22% | 145,48 | 147,49 | 146,61 | 146,33 | 146,63 | 6.837 | 573.022.504 |