Clique na opção abaixo para escolher quanto tempo deseja obter de visualização no gráfico.
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
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 3/6/2025 | 144,02 | 146,31 | +1,82% | 143,70 | 146,90 | 145,86 | 146,31 | 146,34 | 9.316 | 1.920.791.576 |
| 2/6/2025 | 145,36 | 143,69 | -1,82% | 142,61 | 145,36 | 144,07 | 143,69 | 143,99 | 7.389 | 825.674.701 |
| 30/5/2025 | 146,38 | 146,36 | +0,01% | 145,50 | 146,94 | 146,30 | 146,36 | 146,77 | 7.594 | 509.318.125 |
| 29/5/2025 | 145,86 | 146,35 | +0,45% | 145,01 | 146,38 | 146,01 | 146,29 | 146,35 | 3.823 | 346.910.887 |
| 28/5/2025 | 144,31 | 145,70 | +0,62% | 144,31 | 145,86 | 145,17 | 145,00 | 145,70 | 4.313 | 385.257.483 |
| 27/5/2025 | 144,61 | 144,80 | +0,28% | 144,03 | 144,91 | 144,47 | 144,69 | 144,80 | 3.598 | 403.760.190 |
| 26/5/2025 | 143,70 | 144,39 | +0,18% | 143,58 | 144,60 | 143,94 | 144,01 | 144,41 | 4.942 | 393.942.551 |
| 23/5/2025 | 143,69 | 144,13 | +0,31% | 142,41 | 144,40 | 143,79 | 143,74 | 144,13 | 7.258 | 669.033.002 |
| 22/5/2025 | 144,91 | 143,69 | -0,90% | 142,91 | 144,91 | 143,63 | 143,58 | 143,69 | 7.099 | 716.379.217 |
| 21/5/2025 | 145,50 | 145,00 | -0,34% | 144,06 | 146,28 | 144,96 | 144,38 | 145,00 | 5.389 | 424.082.589 |
| 20/5/2025 | 146,20 | 145,50 | -0,34% | 144,27 | 146,50 | 145,21 | 145,47 | 145,50 | 7.508 | 629.820.960 |
| 19/5/2025 | 147,30 | 146,00 | -0,85% | 145,65 | 147,71 | 146,50 | 145,99 | 146,00 | 5.003 | 530.341.516 |
| 16/5/2025 | 147,09 | 147,25 | +0,18% | 147,00 | 147,44 | 147,25 | 147,25 | 147,26 | 4.338 | 356.385.956 |
| 15/5/2025 | 147,00 | 146,99 | +0,71% | 145,52 | 147,45 | 146,58 | 146,90 | 146,99 | 5.656 | 481.371.991 |
| 14/5/2025 | 146,89 | 145,96 | -0,63% | 145,96 | 147,64 | 146,63 | 145,96 | 146,60 | 3.583 | 388.406.363 |
| 13/5/2025 | 145,26 | 146,89 | +1,12% | 143,21 | 148,00 | 145,99 | 146,89 | 147,99 | 5.683 | 556.257.507 |
| 12/5/2025 | 144,00 | 145,26 | +1,23% | 143,11 | 145,85 | 144,13 | 144,23 | 145,26 | 6.236 | 567.738.009 |
| 9/5/2025 | 142,26 | 143,49 | +1,29% | 142,07 | 143,93 | 142,78 | 142,95 | 143,49 | 8.881 | 632.472.987 |
| 8/5/2025 | 142,50 | 141,66 | -0,76% | 141,20 | 142,50 | 141,55 | 141,57 | 141,66 | 8.853 | 553.725.747 |
| 7/5/2025 | 143,06 | 142,74 | +0,31% | 141,60 | 143,56 | 142,05 | 142,71 | 142,74 | 8.051 | 479.078.765 |
| 6/5/2025 | 145,47 | 142,30 | -1,55% | 141,59 | 145,71 | 143,48 | 142,30 | 142,34 | 7.005 | 1.797.223.775 |
| 5/5/2025 | 148,50 | 144,54 | -1,99% | 144,54 | 148,86 | 147,21 | 144,54 | 144,62 | 8.035 | 1.837.747.107 |
| 2/5/2025 | 148,30 | 147,47 | +0,51% | 146,54 | 148,70 | 147,18 | 147,47 | 147,60 | 10.280 | 630.169.465 |
| 29/4/2025 | 146,79 | 146,72 | +0,02% | 146,10 | 147,90 | 147,08 | 146,72 | 146,75 | 4.116 | 414.128.465 |
| 28/4/2025 | 147,15 | 146,69 | -0,31% | 146,54 | 147,96 | 146,95 | 146,52 | 146,69 | 4.588 | 449.569.315 |
| 25/4/2025 | 146,83 | 147,15 | +0,10% | 146,51 | 147,98 | 147,10 | 147,10 | 147,15 | 5.081 | 581.390.201 |
| 24/4/2025 | 147,12 | 147,00 | 0,00% | 146,16 | 147,45 | 146,80 | 146,83 | 147,00 | 4.534 | 467.228.554 |
| 23/4/2025 | 145,00 | 147,00 | +1,41% | 144,85 | 147,37 | 146,18 | 147,00 | 147,29 | 6.242 | 704.823.394 |
| 22/4/2025 | 142,30 | 144,95 | +1,86% | 142,30 | 145,43 | 144,45 | 144,95 | 145,15 | 7.110 | 929.154.354 |
| 17/4/2025 | 139,80 | 142,30 | +1,80% | 139,77 | 142,30 | 140,87 | 142,11 | 142,30 | 4.388 | 482.958.961 |
| 16/4/2025 | 138,58 | 139,79 | +1,30% | 138,00 | 139,80 | 139,45 | 139,78 | 139,79 | 5.824 | 519.622.919 |
| 15/4/2025 | 137,47 | 137,99 | +0,50% | 137,06 | 139,46 | 138,69 | 137,96 | 137,99 | 6.328 | 758.870.346 |
| 14/4/2025 | 135,03 | 137,30 | +1,81% | 135,03 | 137,99 | 136,75 | 137,30 | 137,48 | 6.315 | 798.846.599 |
| 11/4/2025 | 133,70 | 134,86 | +1,29% | 133,14 | 135,17 | 134,59 | 134,81 | 134,86 | 3.594 | 709.476.007 |
| 10/4/2025 | 133,70 | 133,14 | +0,10% | 132,32 | 134,48 | 133,13 | 132,92 | 133,14 | 6.628 | 564.196.894 |
| 9/4/2025 | 132,55 | 133,01 | +0,38% | 131,75 | 134,13 | 132,97 | 133,01 | 133,70 | 4.893 | 578.209.534 |
| 8/4/2025 | 134,55 | 132,50 | -0,86% | 132,45 | 134,80 | 133,16 | 132,49 | 132,50 | 7.708 | 666.752.749 |
| 7/4/2025 | 134,00 | 133,65 | -0,71% | 131,95 | 134,49 | 132,91 | 133,52 | 133,65 | 8.200 | 926.588.973 |
| 4/4/2025 | 137,00 | 134,60 | -1,46% | 134,05 | 137,00 | 135,17 | 134,60 | 134,70 | 9.645 | 889.402.992 |
| 3/4/2025 | 136,65 | 136,60 | +0,46% | 134,85 | 137,50 | 136,23 | 136,57 | 136,60 | 8.913 | 1.279.077.149 |
| 2/4/2025 | 135,72 | 135,97 | +0,39% | 134,49 | 138,33 | 136,24 | 135,97 | 136,00 | 9.435 | 1.053.810.029 |
| 1/4/2025 | 134,62 | 135,44 | -0,19% | 134,30 | 135,47 | 134,88 | 135,44 | 135,45 | 8.001 | 886.871.108 |
| 31/3/2025 | 135,10 | 135,70 | +0,37% | 134,81 | 136,20 | 135,71 | 135,66 | 135,70 | 7.938 | 882.915.804 |
| 28/3/2025 | 133,33 | 135,20 | +1,50% | 133,27 | 135,20 | 134,31 | 135,18 | 135,20 | 9.061 | 816.114.635 |
| 27/3/2025 | 132,50 | 133,20 | +0,53% | 132,32 | 133,20 | 132,69 | 133,10 | 133,20 | 7.965 | 567.464.371 |
| 26/3/2025 | 132,49 | 132,50 | +0,26% | 131,91 | 132,79 | 132,25 | 132,49 | 132,50 | 8.367 | 667.985.071 |
| 25/3/2025 | 132,45 | 132,16 | -0,14% | 131,91 | 133,37 | 132,15 | 132,16 | 132,45 | 10.088 | 768.179.506 |
| 24/3/2025 | 131,46 | 132,35 | +2,60% | 131,46 | 133,00 | 132,10 | 132,34 | 132,35 | 10.513 | 2.313.705.780 |
| 21/3/2025 | 136,29 | 129,00 | -5,24% | 129,00 | 136,82 | 130,76 | 129,00 | 130,47 | 25.225 | 6.017.304.217 |
| 20/3/2025 | 137,50 | 136,14 | -1,12% | 135,69 | 137,50 | 136,28 | 136,13 | 136,14 | 8.857 | 748.327.697 |
| 19/3/2025 | 136,99 | 137,68 | +0,59% | 136,30 | 138,76 | 137,10 | 137,50 | 137,68 | 7.095 | 503.756.028 |
| 18/3/2025 | 135,90 | 136,87 | +0,65% | 135,19 | 136,89 | 136,02 | 136,30 | 136,87 | 8.749 | 643.511.992 |
| 17/3/2025 | 135,71 | 135,98 | +0,21% | 134,52 | 136,37 | 135,43 | 135,50 | 135,98 | 8.163 | 510.430.009 |
| 14/3/2025 | 134,62 | 135,70 | +1,28% | 134,05 | 135,70 | 135,14 | 135,64 | 135,70 | 6.966 | 387.240.656 |
| 13/3/2025 | 134,96 | 133,98 | -0,72% | 133,86 | 135,15 | 134,21 | 133,95 | 134,28 | 5.453 | 502.373.270 |
| 12/3/2025 | 135,17 | 134,95 | +0,11% | 133,89 | 135,40 | 134,63 | 134,88 | 134,95 | 7.219 | 457.637.034 |
| 11/3/2025 | 135,64 | 134,80 | -0,74% | 134,23 | 135,74 | 135,08 | 134,80 | 134,85 | 5.234 | 397.642.379 |
| 10/3/2025 | 135,52 | 135,81 | -0,13% | 134,78 | 135,96 | 135,28 | 135,47 | 135,81 | 5.168 | 398.142.698 |
| 7/3/2025 | 134,54 | 135,98 | +1,35% | 134,49 | 135,99 | 135,37 | 135,51 | 135,98 | 6.246 | 615.512.487 |
| 6/3/2025 | 134,46 | 134,17 | +0,22% | 133,07 | 134,60 | 134,01 | 134,00 | 134,17 | 12.366 | 633.465.994 |
| 5/3/2025 | 132,27 | 133,87 | +0,56% | 132,27 | 134,19 | 133,21 | 133,84 | 133,87 | 7.111 | 494.599.182 |
| 28/2/2025 | 135,88 | 133,12 | -1,06% | 132,68 | 135,88 | 134,01 | 133,10 | 133,12 | 10.782 | 680.023.938 |
| 27/2/2025 | 134,58 | 134,55 | +0,20% | 133,59 | 135,89 | 134,41 | 134,55 | 134,99 | 11.318 | 474.162.404 |
| 26/2/2025 | 135,90 | 134,28 | -0,29% | 134,00 | 135,95 | 134,67 | 134,28 | 134,58 | 6.275 | 414.265.372 |
| 25/2/2025 | 136,63 | 134,67 | -1,06% | 134,32 | 137,41 | 135,66 | 134,51 | 134,67 | 7.714 | 553.168.546 |
| 24/2/2025 | 136,21 | 136,11 | +0,13% | 136,11 | 137,94 | 137,10 | 136,11 | 136,64 | 7.408 | 2.944.007.679 |
| 21/2/2025 | 134,85 | 135,94 | +0,82% | 134,71 | 136,10 | 135,64 | 135,88 | 135,94 | 7.047 | 464.961.466 |
| 20/2/2025 | 134,10 | 134,84 | +0,69% | 134,10 | 135,47 | 135,00 | 134,80 | 134,84 | 9.535 | 437.291.446 |
| 19/2/2025 | 133,60 | 133,91 | +0,31% | 133,14 | 134,75 | 133,96 | 133,91 | 134,29 | 4.873 | 446.542.533 |
| 18/2/2025 | 133,28 | 133,49 | +0,16% | 133,27 | 135,37 | 134,40 | 133,49 | 133,60 | 5.724 | 548.019.966 |
| 17/2/2025 | 131,74 | 133,28 | +1,17% | 131,71 | 133,90 | 132,98 | 133,24 | 133,28 | 7.326 | 644.610.798 |
| 14/2/2025 | 130,39 | 131,74 | +1,34% | 130,11 | 132,35 | 131,64 | 131,60 | 131,74 | 7.702 | 674.016.857 |
| 13/2/2025 | 130,32 | 130,00 | -0,25% | 130,00 | 131,09 | 130,41 | 130,00 | 130,35 | 4.781 | 454.325.284 |
| 12/2/2025 | 130,30 | 130,32 | +0,56% | 129,60 | 130,78 | 130,16 | 130,20 | 130,32 | 6.652 | 503.980.386 |
| 11/2/2025 | 129,97 | 129,60 | -0,28% | 129,50 | 130,46 | 129,88 | 129,60 | 129,86 | 4.944 | 358.711.287 |
| 10/2/2025 | 131,51 | 129,97 | -1,17% | 129,81 | 131,90 | 130,84 | 129,92 | 129,97 | 6.005 | 349.094.812 |
| 7/2/2025 | 130,69 | 131,51 | +0,63% | 130,69 | 131,96 | 131,55 | 131,51 | 131,69 | 4.077 | 301.927.567 |
| 6/2/2025 | 130,67 | 130,69 | +0,02% | 129,42 | 131,75 | 130,75 | 130,69 | 130,95 | 6.347 | 496.262.949 |
| 5/2/2025 | 129,80 | 130,67 | +0,70% | 129,10 | 131,43 | 130,23 | 129,30 | 130,67 | 6.986 | 385.717.516 |
| 4/2/2025 | 129,70 | 129,76 | +0,15% | 129,30 | 131,40 | 130,23 | 129,76 | 130,10 | 9.506 | 477.594.219 |
| 3/2/2025 | 130,75 | 129,56 | -1,10% | 128,54 | 131,50 | 130,14 | 129,55 | 129,56 | 11.671 | 721.392.373 |
| 31/1/2025 | 129,60 | 131,00 | +1,39% | 129,51 | 131,18 | 130,30 | 130,80 | 131,00 | 7.431 | 440.832.064 |
| 30/1/2025 | 129,49 | 129,20 | +0,05% | 128,84 | 130,23 | 129,65 | 129,19 | 129,20 | 7.532 | 1.203.532.318 |
| 29/1/2025 | 129,67 | 129,14 | -0,35% | 128,50 | 129,98 | 129,43 | 128,74 | 129,14 | 6.509 | 507.132.796 |
| 28/1/2025 | 129,71 | 129,60 | +0,08% | 129,17 | 130,29 | 129,57 | 129,33 | 129,60 | 6.284 | 453.895.035 |
| 27/1/2025 | 131,30 | 129,50 | -1,26% | 129,17 | 131,50 | 129,97 | 129,50 | 129,99 | 7.675 | 535.943.877 |
| 24/1/2025 | 129,80 | 131,15 | +1,23% | 129,80 | 131,99 | 131,23 | 131,11 | 131,15 | 4.493 | 282.213.024 |
| 23/1/2025 | 131,31 | 129,56 | -1,33% | 129,12 | 131,90 | 130,48 | 129,56 | 130,30 | 7.300 | 458.878.602 |
| 22/1/2025 | 131,85 | 131,30 | -0,42% | 131,10 | 132,59 | 132,00 | 131,30 | 131,67 | 5.572 | 470.684.603 |
| 21/1/2025 | 132,30 | 131,85 | -0,34% | 131,85 | 132,98 | 132,30 | 131,85 | 132,10 | 4.469 | 435.136.470 |
| 20/1/2025 | 132,65 | 132,30 | -0,26% | 131,78 | 133,46 | 132,37 | 132,15 | 132,30 | 6.220 | 502.769.711 |
| 17/1/2025 | 134,68 | 132,65 | -1,57% | 130,90 | 134,68 | 132,48 | 132,41 | 132,65 | 9.920 | 636.456.059 |
| 16/1/2025 | 134,08 | 134,76 | +0,51% | 134,08 | 136,11 | 135,17 | 134,76 | 135,27 | 5.249 | 383.232.895 |
| 15/1/2025 | 132,62 | 134,08 | +1,10% | 132,44 | 134,78 | 133,63 | 134,08 | 134,20 | 7.317 | 503.490.636 |
| 14/1/2025 | 132,08 | 132,62 | +0,41% | 131,90 | 133,00 | 132,50 | 132,50 | 132,62 | 4.884 | 304.117.966 |
| 13/1/2025 | 132,06 | 132,08 | +0,65% | 131,55 | 132,87 | 132,06 | 132,00 | 132,08 | 6.970 | 424.774.003 |
| 10/1/2025 | 132,32 | 131,23 | -0,55% | 130,64 | 133,98 | 132,34 | 131,18 | 131,23 | 5.095 | 510.482.829 |
| 9/1/2025 | 134,40 | 131,95 | -1,82% | 131,50 | 135,49 | 132,83 | 131,95 | 133,00 | 8.833 | 547.098.476 |
| 8/1/2025 | 137,32 | 134,40 | -2,14% | 134,00 | 137,32 | 135,49 | 134,40 | 134,67 | 7.440 | 446.327.627 |
| 7/1/2025 | 136,51 | 137,34 | +0,61% | 136,05 | 137,72 | 136,83 | 137,29 | 137,34 | 6.312 | 360.264.229 |
| 6/1/2025 | 136,58 | 136,51 | +0,35% | 135,16 | 137,45 | 136,36 | 136,51 | 136,95 | 5.288 | 404.902.924 |
| 3/1/2025 | 136,98 | 136,03 | -0,71% | 135,60 | 137,00 | 136,29 | 136,03 | 136,55 | 7.408 | 434.500.455 |
| 2/1/2025 | 136,82 | 137,00 | +0,07% | 135,09 | 137,00 | 136,24 | 136,98 | 137,00 | 7.275 | 413.979.696 |
| 30/12/2024 | 137,14 | 136,90 | -0,06% | 135,96 | 137,99 | 136,93 | 136,90 | 137,61 | 5.622 | 541.972.314 |
| 27/12/2024 | 136,00 | 136,98 | +1,22% | 136,00 | 138,70 | 137,59 | 136,98 | 137,70 | 6.997 | 496.354.128 |
| 26/12/2024 | 136,10 | 135,33 | -0,57% | 134,90 | 137,96 | 136,27 | 135,33 | 135,79 | 10.244 | 718.174.381 |
| 23/12/2024 | 133,48 | 136,10 | +2,72% | 132,60 | 136,42 | 135,66 | 136,10 | 136,24 | 11.045 | 607.161.638 |
| 20/12/2024 | 131,32 | 132,50 | +1,92% | 130,01 | 134,95 | 132,97 | 132,50 | 134,43 | 12.768 | 752.813.361 |
| 19/12/2024 | 129,70 | 130,01 | +0,24% | 129,00 | 131,48 | 129,97 | 130,01 | 130,64 | 15.942 | 723.048.787 |
| 18/12/2024 | 131,40 | 129,70 | -1,29% | 129,70 | 132,42 | 130,62 | 129,70 | 130,26 | 10.922 | 599.069.260 |
| 17/12/2024 | 132,10 | 131,40 | -0,40% | 130,60 | 132,29 | 131,39 | 131,15 | 131,40 | 8.089 | 621.176.528 |
| 16/12/2024 | 131,98 | 131,93 | -0,04% | 131,03 | 133,89 | 132,75 | 131,24 | 131,93 | 10.359 | 840.798.516 |
| 13/12/2024 | 130,05 | 131,98 | +1,52% | 130,00 | 133,44 | 132,10 | 131,90 | 131,98 | 9.046 | 610.171.750 |
| 12/12/2024 | 130,85 | 130,00 | -0,66% | 130,00 | 131,38 | 130,58 | 130,00 | 130,49 | 6.095 | 585.635.396 |
| 11/12/2024 | 130,66 | 130,87 | +0,16% | 130,01 | 131,94 | 130,56 | 130,50 | 130,87 | 5.571 | 566.700.538 |
| 10/12/2024 | 131,53 | 130,66 | -0,66% | 130,20 | 133,50 | 131,25 | 130,66 | 130,93 | 6.752 | 662.005.614 |
| 9/12/2024 | 129,86 | 131,53 | +2,76% | 129,85 | 134,67 | 132,90 | 130,89 | 131,53 | 11.530 | 1.490.182.834 |