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.
KNRI11 - FII KINEA - CI
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 4/9/2026 | 157,50 | 158,23 | +0,68% | 156,97 | 158,24 | 157,72 | 158,13 | 158,23 | 5.984 | 777.680.998 |
| 3/9/2026 | 156,35 | 157,16 | +0,67% | 156,17 | 157,93 | 157,28 | 157,16 | 157,45 | 7.574 | 1.390.456.874 |
| 2/9/2026 | 153,90 | 156,12 | +1,40% | 152,95 | 156,45 | 154,31 | 156,12 | 156,38 | 7.044 | 1.161.998.745 |
| 1/9/2026 | 156,25 | 153,97 | -2,24% | 153,95 | 156,25 | 154,57 | 153,97 | 154,09 | 11.216 | 1.152.779.522 |
| 31/8/2026 | 157,98 | 157,50 | +0,32% | 156,81 | 158,50 | 157,85 | 157,50 | 157,66 | 6.157 | 801.491.213 |
| 28/8/2026 | 156,14 | 157,00 | +1,14% | 154,81 | 157,00 | 155,93 | 156,70 | 157,00 | 4.420 | 855.104.881 |
| 27/8/2026 | 156,34 | 155,23 | -0,31% | 155,21 | 156,98 | 155,74 | 155,23 | 155,24 | 4.894 | 614.609.517 |
| 26/8/2026 | 155,96 | 155,72 | -0,18% | 155,72 | 156,77 | 156,20 | 155,72 | 156,00 | 3.157 | 688.450.381 |
| 25/8/2026 | 154,02 | 156,00 | +1,30% | 154,01 | 156,03 | 155,20 | 155,69 | 156,00 | 5.811 | 562.253.747 |
| 24/8/2026 | 155,02 | 154,00 | -0,95% | 153,90 | 155,40 | 154,50 | 153,98 | 154,00 | 4.633 | 523.588.929 |
| 21/8/2026 | 153,97 | 155,48 | +0,98% | 153,20 | 155,90 | 154,79 | 155,48 | 155,55 | 5.552 | 691.542.697 |
| 20/8/2026 | 153,29 | 153,97 | +0,32% | 152,40 | 154,98 | 153,87 | 153,39 | 153,97 | 6.839 | 797.562.136 |
| 19/8/2026 | 151,77 | 153,48 | +0,97% | 151,00 | 153,48 | 152,15 | 152,83 | 153,48 | 5.712 | 1.007.103.154 |
| 18/8/2026 | 149,19 | 152,00 | +1,93% | 147,20 | 152,00 | 149,74 | 150,96 | 152,00 | 4.350 | 862.326.745 |
| 17/8/2026 | 150,81 | 149,12 | -1,11% | 148,17 | 151,89 | 149,24 | 149,12 | 149,60 | 5.086 | 782.232.219 |
| 14/8/2026 | 151,27 | 150,80 | -0,10% | 150,24 | 151,97 | 150,90 | 150,80 | 150,86 | 5.134 | 587.365.956 |
| 13/8/2026 | 151,70 | 150,95 | -0,29% | 150,65 | 152,32 | 151,21 | 150,95 | 151,00 | 5.676 | 664.474.977 |
| 12/8/2026 | 151,50 | 151,39 | -0,52% | 150,57 | 152,49 | 151,73 | 151,39 | 151,85 | 3.763 | 986.755.779 |
| 11/8/2026 | 151,70 | 152,18 | +0,98% | 151,51 | 152,52 | 151,99 | 151,90 | 152,18 | 4.198 | 617.964.290 |
| 10/8/2026 | 154,12 | 150,70 | -2,21% | 150,70 | 154,88 | 152,72 | 150,70 | 151,62 | 6.113 | 870.115.908 |
| 7/8/2026 | 153,01 | 154,11 | +0,72% | 153,01 | 154,36 | 153,87 | 153,99 | 154,11 | 3.835 | 490.316.804 |
| 6/8/2026 | 152,97 | 153,01 | +0,51% | 152,56 | 153,84 | 153,19 | 153,01 | 153,07 | 8.177 | 751.804.394 |
| 5/8/2026 | 153,21 | 152,24 | +0,10% | 152,24 | 154,78 | 153,56 | 152,24 | 152,99 | 4.189 | 756.437.581 |
| 4/8/2026 | 152,49 | 152,09 | 0,00% | 151,27 | 153,98 | 152,32 | 152,09 | 152,53 | 6.004 | 1.536.559.854 |
| 3/8/2026 | 156,65 | 152,09 | -3,59% | 152,09 | 156,65 | 154,53 | 152,09 | 153,13 | 8.295 | 1.187.558.139 |
| 31/7/2026 | 156,69 | 157,75 | +0,76% | 156,69 | 157,98 | 157,32 | 157,75 | 157,80 | 2.267 | 430.009.743 |
| 30/7/2026 | 155,95 | 156,56 | +0,46% | 155,56 | 156,94 | 156,22 | 156,11 | 156,59 | 2.786 | 545.221.082 |
| 29/7/2026 | 156,77 | 155,84 | -0,52% | 155,84 | 157,20 | 156,80 | 155,84 | 156,10 | 2.944 | 424.575.080 |
| 28/7/2026 | 155,40 | 156,65 | +1,10% | 155,09 | 157,33 | 156,69 | 156,17 | 156,65 | 5.647 | 562.084.265 |
| 27/7/2026 | 155,18 | 154,95 | -0,15% | 154,02 | 156,23 | 154,99 | 154,80 | 154,96 | 3.402 | 682.222.861 |
| 24/7/2026 | 154,11 | 155,18 | +0,81% | 153,86 | 155,24 | 154,77 | 155,10 | 155,18 | 3.767 | 441.647.219 |
| 23/7/2026 | 155,25 | 153,94 | -0,29% | 153,32 | 155,25 | 154,16 | 153,94 | 154,37 | 4.303 | 496.294.089 |
| 22/7/2026 | 156,99 | 154,38 | -1,22% | 154,05 | 156,99 | 154,88 | 154,38 | 154,47 | 4.139 | 623.036.202 |
| 21/7/2026 | 156,68 | 156,29 | +0,01% | 155,40 | 157,44 | 156,27 | 156,29 | 156,80 | 4.238 | 461.335.768 |
| 20/7/2026 | 157,00 | 156,27 | +0,17% | 156,00 | 157,00 | 156,35 | 156,27 | 156,33 | 3.452 | 440.545.810 |
| 17/7/2026 | 157,38 | 156,00 | -0,17% | 156,00 | 157,86 | 156,69 | 156,00 | 156,02 | 3.475 | 408.031.421 |
| 16/7/2026 | 156,40 | 156,27 | +0,36% | 154,95 | 156,97 | 156,20 | 156,27 | 156,28 | 3.603 | 499.984.284 |
| 15/7/2026 | 155,49 | 155,71 | +0,68% | 153,99 | 156,25 | 155,31 | 155,62 | 155,71 | 4.625 | 1.003.350.517 |
| 14/7/2026 | 157,00 | 154,66 | -1,14% | 154,60 | 157,44 | 155,34 | 154,66 | 155,04 | 10.512 | 950.542.380 |
| 13/7/2026 | 157,75 | 156,45 | -0,62% | 156,05 | 157,93 | 156,88 | 156,45 | 156,58 | 7.526 | 593.868.263 |
| 10/7/2026 | 156,80 | 157,43 | +0,40% | 156,45 | 157,92 | 157,15 | 157,43 | 157,52 | 4.392 | 587.802.828 |
| 9/7/2026 | 155,59 | 156,81 | +1,23% | 154,52 | 156,81 | 155,45 | 156,61 | 156,81 | 3.987 | 413.790.317 |
| 8/7/2026 | 156,39 | 154,90 | -0,42% | 154,28 | 156,39 | 155,26 | 154,89 | 155,41 | 6.883 | 610.623.020 |
| 7/7/2026 | 155,88 | 155,55 | +0,17% | 155,30 | 156,47 | 155,76 | 155,55 | 155,83 | 4.446 | 519.647.641 |
| 6/7/2026 | 157,34 | 155,29 | -1,04% | 155,18 | 157,80 | 155,98 | 155,29 | 155,78 | 7.027 | 970.731.625 |
| 3/7/2026 | 156,57 | 156,92 | +0,39% | 155,52 | 157,44 | 156,73 | 156,92 | 157,34 | 3.258 | 503.953.073 |
| 2/7/2026 | 154,85 | 156,31 | +0,88% | 154,01 | 157,53 | 155,13 | 156,14 | 156,31 | 5.512 | 861.893.430 |
| 1/7/2026 | 152,41 | 154,95 | +0,74% | 150,00 | 154,95 | 152,90 | 154,95 | 154,98 | 7.392 | 1.035.744.230 |
| 30/6/2026 | 152,72 | 153,81 | +0,71% | 151,93 | 154,23 | 153,28 | 153,81 | 153,84 | 6.254 | 993.570.441 |
| 29/6/2026 | 149,88 | 152,72 | +2,15% | 149,82 | 152,72 | 151,06 | 152,48 | 152,72 | 4.509 | 539.845.071 |
| 26/6/2026 | 149,45 | 149,50 | +0,03% | 149,00 | 149,70 | 149,48 | 149,50 | 149,56 | 6.522 | 1.813.457.881 |
| 25/6/2026 | 149,40 | 149,45 | +0,23% | 147,20 | 149,97 | 149,10 | 149,39 | 149,45 | 4.019 | 1.145.327.314 |
| 24/6/2026 | 149,59 | 149,11 | -0,33% | 148,31 | 150,26 | 149,28 | 149,11 | 149,13 | 4.346 | 749.604.012 |
| 23/6/2026 | 149,80 | 149,60 | +0,19% | 149,00 | 150,17 | 149,44 | 149,59 | 149,60 | 3.740 | 508.223.240 |
| 22/6/2026 | 149,42 | 149,31 | -0,06% | 148,80 | 150,19 | 149,43 | 149,31 | 149,82 | 8.650 | 1.180.579.605 |
| 19/6/2026 | 152,70 | 149,40 | -1,48% | 149,03 | 153,09 | 149,71 | 149,39 | 149,40 | 9.893 | 2.113.303.473 |
| 18/6/2026 | 154,20 | 151,65 | -1,53% | 150,68 | 154,80 | 152,70 | 151,65 | 152,08 | 5.090 | 632.422.533 |
| 17/6/2026 | 156,90 | 154,01 | -1,41% | 154,00 | 156,97 | 155,29 | 154,01 | 154,91 | 3.858 | 495.267.217 |
| 16/6/2026 | 157,05 | 156,21 | -0,55% | 155,30 | 157,50 | 156,23 | 156,21 | 156,48 | 4.294 | 559.848.275 |
| 15/6/2026 | 153,35 | 157,08 | +2,43% | 153,35 | 157,08 | 155,07 | 156,92 | 157,08 | 5.350 | 893.230.456 |
| 12/6/2026 | 153,80 | 153,35 | -0,29% | 152,52 | 154,25 | 153,14 | 153,32 | 153,35 | 3.768 | 488.035.197 |
| 11/6/2026 | 151,13 | 153,80 | +2,06% | 150,82 | 153,80 | 152,10 | 153,60 | 153,80 | 3.449 | 532.399.720 |
| 10/6/2026 | 153,00 | 150,69 | -1,51% | 150,60 | 154,00 | 151,35 | 150,69 | 151,05 | 3.866 | 926.481.978 |
| 9/6/2026 | 153,35 | 153,00 | 0,00% | 152,92 | 154,17 | 153,44 | 152,99 | 153,00 | 4.474 | 933.429.052 |
| 8/6/2026 | 156,70 | 153,00 | -2,30% | 153,00 | 157,00 | 154,74 | 153,00 | 153,44 | 5.889 | 1.087.964.142 |
| 5/6/2026 | 155,10 | 156,60 | +0,99% | 154,75 | 156,60 | 155,19 | 156,26 | 156,60 | 5.271 | 812.915.585 |
| 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 |