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.
KNSC11 - FII KINEA SC - CI
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 12/3/2026 | 8,77 | 8,82 | +0,68% | 8,76 | 8,83 | 8,79 | 8,79 | 8,82 | 17.403 | 534.783.123 |
| 11/3/2026 | 8,73 | 8,76 | +0,34% | 8,71 | 8,76 | 8,73 | 8,75 | 8,76 | 10.290 | 541.424.415 |
| 10/3/2026 | 8,74 | 8,73 | +0,23% | 8,70 | 8,77 | 8,73 | 8,73 | 8,74 | 18.458 | 785.065.405 |
| 9/3/2026 | 8,93 | 8,71 | -2,46% | 8,70 | 8,95 | 8,74 | 8,71 | 8,72 | 13.905 | 1.964.692.563 |
| 6/3/2026 | 8,97 | 8,93 | -0,45% | 8,93 | 8,98 | 8,95 | 8,93 | 8,95 | 20.743 | 556.881.487 |
| 5/3/2026 | 8,95 | 8,97 | +0,34% | 8,87 | 9,09 | 8,92 | 8,94 | 8,97 | 17.423 | 631.133.567 |
| 4/3/2026 | 9,00 | 8,94 | -0,33% | 8,88 | 9,02 | 8,96 | 8,93 | 8,94 | 15.396 | 634.324.864 |
| 3/3/2026 | 9,09 | 8,97 | -1,32% | 8,95 | 9,09 | 8,99 | 8,96 | 8,97 | 8.775 | 665.357.337 |
| 2/3/2026 | 9,10 | 9,09 | -1,09% | 9,00 | 9,10 | 9,06 | 9,06 | 9,09 | 13.646 | 569.813.256 |
| 27/2/2026 | 9,14 | 9,19 | +0,66% | 9,14 | 9,25 | 9,19 | 9,18 | 9,19 | 20.011 | 688.045.213 |
| 26/2/2026 | 9,11 | 9,13 | +0,22% | 9,09 | 9,14 | 9,12 | 9,12 | 9,13 | 15.105 | 533.887.954 |
| 25/2/2026 | 9,11 | 9,11 | +0,22% | 9,07 | 9,12 | 9,09 | 9,10 | 9,11 | 15.552 | 532.283.120 |
| 24/2/2026 | 9,12 | 9,09 | -0,11% | 9,05 | 9,13 | 9,08 | 9,07 | 9,09 | 20.807 | 580.295.024 |
| 23/2/2026 | 9,11 | 9,10 | +0,33% | 9,04 | 9,14 | 9,08 | 9,07 | 9,10 | 13.051 | 509.469.391 |
| 20/2/2026 | 9,05 | 9,07 | +0,11% | 9,04 | 9,12 | 9,08 | 9,07 | 9,09 | 13.678 | 458.239.836 |
| 19/2/2026 | 9,04 | 9,06 | +0,11% | 9,01 | 9,06 | 9,04 | 9,05 | 9,06 | 10.608 | 385.023.380 |
| 18/2/2026 | 8,98 | 9,05 | +0,56% | 8,95 | 9,05 | 9,00 | 9,04 | 9,05 | 7.842 | 647.143.417 |
| 13/2/2026 | 8,95 | 9,00 | +0,90% | 8,95 | 9,04 | 8,99 | 8,98 | 9,00 | 19.341 | 652.590.091 |
| 11/2/2026 | 9,00 | 8,92 | -0,56% | 8,91 | 9,00 | 8,94 | 8,92 | 8,94 | 15.916 | 446.123.148 |
| 10/2/2026 | 9,02 | 8,97 | -0,88% | 8,93 | 9,04 | 8,96 | 8,95 | 8,97 | 10.424 | 771.395.901 |
| 9/2/2026 | 9,05 | 9,05 | +0,11% | 9,00 | 9,05 | 9,02 | 9,02 | 9,05 | 11.600 | 555.897.273 |
| 6/2/2026 | 9,04 | 9,04 | +0,22% | 9,01 | 9,05 | 9,03 | 9,03 | 9,04 | 16.624 | 397.443.823 |
| 5/2/2026 | 9,04 | 9,02 | -0,11% | 9,00 | 9,08 | 9,02 | 9,01 | 9,02 | 12.693 | 502.125.107 |
| 4/2/2026 | 9,01 | 9,03 | +0,11% | 8,98 | 9,04 | 9,00 | 9,00 | 9,03 | 12.449 | 425.768.242 |
| 3/2/2026 | 8,95 | 9,02 | +1,46% | 8,93 | 9,02 | 8,98 | 9,00 | 9,02 | 17.004 | 844.151.943 |
| 2/2/2026 | 9,07 | 8,89 | -3,05% | 8,88 | 9,07 | 8,96 | 8,89 | 8,91 | 24.886 | 1.055.147.817 |
| 30/1/2026 | 9,11 | 9,17 | +0,55% | 9,11 | 9,22 | 9,16 | 9,17 | 9,19 | 16.430 | 613.557.473 |
| 29/1/2026 | 9,10 | 9,12 | +0,44% | 9,03 | 9,13 | 9,08 | 9,08 | 9,12 | 27.714 | 479.730.964 |
| 28/1/2026 | 9,14 | 9,08 | -0,77% | 9,08 | 9,15 | 9,10 | 9,08 | 9,09 | 21.274 | 560.391.364 |
| 27/1/2026 | 9,10 | 9,15 | +0,88% | 9,08 | 9,16 | 9,13 | 9,14 | 9,15 | 11.578 | 596.639.464 |
| 26/1/2026 | 9,05 | 9,07 | +0,22% | 8,98 | 9,12 | 9,04 | 9,06 | 9,10 | 22.092 | 814.227.280 |
| 23/1/2026 | 8,97 | 9,05 | +1,12% | 8,95 | 9,05 | 8,98 | 9,04 | 9,05 | 29.489 | 645.890.484 |
| 22/1/2026 | 8,90 | 8,95 | +1,02% | 8,88 | 8,95 | 8,91 | 8,93 | 8,95 | 19.365 | 564.891.276 |
| 21/1/2026 | 8,83 | 8,86 | +0,57% | 8,81 | 8,89 | 8,84 | 8,86 | 8,89 | 14.616 | 702.303.502 |
| 20/1/2026 | 8,84 | 8,81 | -0,11% | 8,80 | 8,84 | 8,82 | 8,81 | 8,84 | 9.975 | 453.402.111 |
| 19/1/2026 | 8,82 | 8,82 | +0,34% | 8,76 | 8,84 | 8,80 | 8,82 | 8,83 | 16.609 | 559.588.028 |
| 16/1/2026 | 8,80 | 8,79 | -0,11% | 8,72 | 8,81 | 8,78 | 8,79 | 8,80 | 18.924 | 714.367.727 |
| 15/1/2026 | 8,78 | 8,80 | +0,23% | 8,74 | 8,80 | 8,76 | 8,80 | 8,81 | 13.321 | 669.671.842 |
| 14/1/2026 | 8,76 | 8,78 | +0,57% | 8,72 | 8,78 | 8,74 | 8,77 | 8,78 | 12.812 | 666.345.269 |
| 13/1/2026 | 8,75 | 8,73 | 0,00% | 8,71 | 8,78 | 8,73 | 8,73 | 8,75 | 10.307 | 664.534.933 |
| 12/1/2026 | 8,72 | 8,73 | +0,23% | 8,71 | 8,75 | 8,72 | 8,73 | 8,74 | 19.834 | 684.092.418 |
| 9/1/2026 | 8,71 | 8,71 | 0,00% | 8,70 | 8,74 | 8,71 | 8,71 | 8,72 | 17.883 | 512.588.175 |
| 8/1/2026 | 8,71 | 8,71 | +0,35% | 8,68 | 8,72 | 8,70 | 8,70 | 8,71 | 16.615 | 402.610.406 |
| 7/1/2026 | 8,77 | 8,68 | -0,69% | 8,67 | 8,78 | 8,70 | 8,68 | 8,69 | 16.684 | 724.340.854 |
| 6/1/2026 | 8,73 | 8,74 | -0,11% | 8,67 | 8,75 | 8,70 | 8,74 | 8,75 | 13.966 | 842.727.026 |
| 5/1/2026 | 8,74 | 8,75 | +0,57% | 8,69 | 8,76 | 8,73 | 8,75 | 8,76 | 18.960 | 596.723.610 |
| 2/1/2026 | 8,75 | 8,70 | -1,25% | 8,68 | 8,75 | 8,72 | 8,70 | 8,73 | 11.861 | 489.718.217 |
| 30/12/2025 | 8,85 | 8,81 | -0,23% | 8,78 | 8,85 | 8,81 | 8,81 | 8,85 | 10.735 | 480.913.019 |
| 29/12/2025 | 8,85 | 8,83 | +0,34% | 8,76 | 8,85 | 8,79 | 8,80 | 8,83 | 18.916 | 659.181.992 |
| 26/12/2025 | 8,73 | 8,80 | +0,80% | 8,71 | 8,81 | 8,76 | 8,77 | 8,80 | 16.598 | 626.255.169 |
| 23/12/2025 | 8,68 | 8,73 | +0,81% | 8,67 | 8,74 | 8,71 | 8,72 | 8,73 | 17.553 | 724.097.532 |
| 22/12/2025 | 8,66 | 8,66 | +0,23% | 8,63 | 8,66 | 8,65 | 8,64 | 8,66 | 26.061 | 760.567.710 |
| 19/12/2025 | 8,65 | 8,64 | -0,12% | 8,63 | 8,68 | 8,65 | 8,64 | 8,65 | 34.817 | 619.564.177 |
| 18/12/2025 | 8,61 | 8,65 | +0,82% | 8,57 | 8,65 | 8,60 | 8,64 | 8,65 | 17.411 | 406.540.955 |
| 17/12/2025 | 8,63 | 8,58 | -0,58% | 8,57 | 8,65 | 8,59 | 8,58 | 8,59 | 21.386 | 655.148.244 |
| 16/12/2025 | 8,65 | 8,63 | -0,23% | 8,60 | 8,67 | 8,63 | 8,63 | 8,64 | 14.758 | 633.970.229 |
| 15/12/2025 | 8,65 | 8,65 | 0,00% | 8,63 | 8,66 | 8,64 | 8,64 | 8,65 | 13.039 | 531.363.317 |
| 12/12/2025 | 8,65 | 8,65 | 0,00% | 8,62 | 8,66 | 8,63 | 8,64 | 8,65 | 24.371 | 503.847.828 |
| 11/12/2025 | 8,64 | 8,65 | +0,12% | 8,62 | 8,65 | 8,63 | 8,63 | 8,65 | 13.983 | 488.398.914 |
| 10/12/2025 | 8,61 | 8,64 | +0,35% | 8,59 | 8,64 | 8,60 | 8,62 | 8,64 | 15.958 | 338.933.848 |
| 9/12/2025 | 8,62 | 8,61 | -0,12% | 8,57 | 8,63 | 8,59 | 8,59 | 8,61 | 11.715 | 492.816.745 |
| 8/12/2025 | 8,60 | 8,62 | +0,70% | 8,57 | 8,63 | 8,59 | 8,60 | 8,62 | 14.623 | 461.802.255 |
| 5/12/2025 | 8,59 | 8,56 | -0,35% | 8,56 | 8,61 | 8,59 | 8,56 | 8,59 | 26.004 | 564.553.663 |
| 4/12/2025 | 8,55 | 8,59 | +0,47% | 8,54 | 8,59 | 8,57 | 8,57 | 8,59 | 7.668 | 352.586.813 |
| 3/12/2025 | 8,54 | 8,55 | +0,23% | 8,52 | 8,56 | 8,54 | 8,54 | 8,55 | 12.232 | 422.101.310 |
| 2/12/2025 | 8,55 | 8,53 | -0,58% | 8,51 | 8,58 | 8,53 | 8,53 | 8,54 | 14.814 | 1.127.196.698 |
| 1/12/2025 | 8,56 | 8,58 | -0,81% | 8,49 | 8,60 | 8,54 | 8,56 | 8,58 | 25.245 | 1.047.468.956 |
| 28/11/2025 | 8,65 | 8,65 | 0,00% | 8,63 | 8,65 | 8,64 | 8,64 | 8,65 | 18.037 | 829.536.068 |
| 27/11/2025 | 8,62 | 8,65 | +0,58% | 8,60 | 8,65 | 8,62 | 8,64 | 8,65 | 12.923 | 365.838.286 |
| 26/11/2025 | 8,62 | 8,60 | -0,12% | 8,58 | 8,63 | 8,60 | 8,60 | 8,61 | 16.410 | 622.119.089 |
| 25/11/2025 | 8,61 | 8,61 | 0,00% | 8,59 | 8,63 | 8,60 | 8,60 | 8,61 | 16.770 | 582.205.994 |
| 24/11/2025 | 8,63 | 8,61 | -0,23% | 8,59 | 8,64 | 8,61 | 8,60 | 8,61 | 26.506 | 791.528.126 |
| 21/11/2025 | 8,63 | 8,63 | 0,00% | 8,60 | 8,65 | 8,62 | 8,62 | 8,63 | 19.964 | 616.378.112 |
| 19/11/2025 | 8,65 | 8,63 | -0,12% | 8,61 | 8,66 | 8,62 | 8,62 | 8,63 | 10.723 | 489.935.043 |
| 18/11/2025 | 8,69 | 8,64 | -0,23% | 8,63 | 8,70 | 8,66 | 8,64 | 8,65 | 14.109 | 661.272.287 |
| 17/11/2025 | 8,68 | 8,66 | -0,12% | 8,62 | 8,69 | 8,65 | 8,66 | 8,67 | 12.430 | 620.741.485 |
| 14/11/2025 | 8,62 | 8,67 | +0,81% | 8,61 | 8,68 | 8,65 | 8,66 | 8,67 | 14.582 | 462.844.383 |
| 13/11/2025 | 8,64 | 8,60 | -0,35% | 8,59 | 8,65 | 8,61 | 8,60 | 8,62 | 15.125 | 403.107.269 |
| 12/11/2025 | 8,63 | 8,63 | +0,47% | 8,58 | 8,64 | 8,60 | 8,62 | 8,63 | 13.197 | 556.098.963 |
| 11/11/2025 | 8,59 | 8,59 | 0,00% | 8,57 | 8,61 | 8,59 | 8,58 | 8,59 | 18.540 | 469.733.830 |
| 10/11/2025 | 8,63 | 8,59 | -0,35% | 8,56 | 8,63 | 8,60 | 8,59 | 8,60 | 22.625 | 692.956.690 |
| 7/11/2025 | 8,67 | 8,62 | -0,35% | 8,60 | 8,67 | 8,62 | 8,62 | 8,63 | 11.328 | 529.885.571 |
| 6/11/2025 | 8,68 | 8,65 | -0,23% | 8,59 | 8,70 | 8,64 | 8,64 | 8,65 | 12.373 | 997.595.016 |
| 5/11/2025 | 8,72 | 8,67 | -0,57% | 8,66 | 8,72 | 8,68 | 8,67 | 8,68 | 20.467 | 408.002.345 |
| 4/11/2025 | 8,69 | 8,72 | +0,35% | 8,68 | 8,72 | 8,69 | 8,70 | 8,72 | 10.768 | 284.814.734 |
| 3/11/2025 | 8,73 | 8,69 | -1,14% | 8,67 | 8,73 | 8,69 | 8,69 | 8,70 | 17.487 | 518.166.055 |
| 31/10/2025 | 8,79 | 8,79 | +0,11% | 8,76 | 8,81 | 8,78 | 8,78 | 8,79 | 19.211 | 587.403.749 |
| 30/10/2025 | 8,80 | 8,78 | -0,23% | 8,74 | 8,81 | 8,76 | 8,77 | 8,78 | 7.888 | 503.195.738 |
| 29/10/2025 | 8,79 | 8,80 | +0,23% | 8,77 | 8,82 | 8,79 | 8,80 | 8,82 | 13.893 | 377.693.480 |
| 28/10/2025 | 8,76 | 8,78 | +0,34% | 8,74 | 8,79 | 8,77 | 8,78 | 8,79 | 13.044 | 388.514.874 |
| 27/10/2025 | 8,79 | 8,75 | -0,23% | 8,72 | 8,79 | 8,74 | 8,74 | 8,75 | 22.898 | 522.349.783 |
| 24/10/2025 | 8,74 | 8,77 | +0,57% | 8,72 | 8,78 | 8,75 | 8,76 | 8,77 | 14.104 | 437.618.820 |
| 23/10/2025 | 8,75 | 8,72 | -0,23% | 8,71 | 8,76 | 8,72 | 8,72 | 8,74 | 10.214 | 319.820.524 |
| 22/10/2025 | 8,73 | 8,74 | +0,11% | 8,70 | 8,75 | 8,71 | 8,74 | 8,75 | 13.198 | 317.521.943 |
| 21/10/2025 | 8,74 | 8,73 | 0,00% | 8,70 | 8,76 | 8,71 | 8,72 | 8,73 | 22.094 | 474.142.393 |
| 20/10/2025 | 8,80 | 8,73 | -0,68% | 8,71 | 8,80 | 8,74 | 8,73 | 8,74 | 11.386 | 418.407.221 |
| 17/10/2025 | 8,76 | 8,79 | +0,46% | 8,75 | 8,79 | 8,76 | 8,78 | 8,79 | 18.181 | 524.306.933 |
| 16/10/2025 | 8,78 | 8,75 | -0,34% | 8,73 | 8,80 | 8,76 | 8,75 | 8,78 | 17.028 | 565.469.407 |
| 15/10/2025 | 8,78 | 8,78 | 0,00% | 8,73 | 8,80 | 8,76 | 8,76 | 8,78 | 18.559 | 655.222.124 |
| 14/10/2025 | 8,81 | 8,78 | -0,23% | 8,75 | 8,82 | 8,78 | 8,77 | 8,78 | 15.439 | 419.270.746 |
| 13/10/2025 | 8,74 | 8,80 | +0,69% | 8,73 | 8,84 | 8,79 | 8,79 | 8,80 | 16.068 | 1.071.741.761 |
| 10/10/2025 | 8,73 | 8,74 | +0,11% | 8,68 | 8,74 | 8,71 | 8,73 | 8,74 | 14.211 | 383.262.598 |
| 9/10/2025 | 8,67 | 8,73 | +0,69% | 8,67 | 8,73 | 8,70 | 8,72 | 8,73 | 7.799 | 316.190.818 |
| 8/10/2025 | 8,67 | 8,67 | +0,12% | 8,63 | 8,69 | 8,65 | 8,67 | 8,68 | 14.242 | 469.894.573 |
| 7/10/2025 | 8,67 | 8,66 | -0,12% | 8,63 | 8,69 | 8,66 | 8,64 | 8,66 | 12.819 | 379.739.401 |
| 6/10/2025 | 8,70 | 8,67 | 0,00% | 8,64 | 8,71 | 8,67 | 8,66 | 8,67 | 14.866 | 435.562.112 |
| 3/10/2025 | 8,69 | 8,67 | +0,23% | 8,65 | 8,76 | 8,70 | 8,66 | 8,67 | 15.020 | 507.403.913 |
| 2/10/2025 | 8,67 | 8,65 | -0,12% | 8,63 | 8,70 | 8,65 | 8,64 | 8,65 | 13.816 | 412.695.350 |
| 1/10/2025 | 8,72 | 8,66 | -1,59% | 8,66 | 8,75 | 8,70 | 8,66 | 8,67 | 21.862 | 663.471.367 |
| 30/9/2025 | 8,82 | 8,80 | -0,56% | 8,76 | 8,85 | 8,80 | 8,80 | 8,81 | 7.848 | 419.983.585 |
| 29/9/2025 | 8,77 | 8,85 | +0,80% | 8,75 | 8,85 | 8,78 | 8,82 | 8,85 | 11.926 | 400.471.319 |
| 26/9/2025 | 8,74 | 8,78 | +0,46% | 8,73 | 8,79 | 8,77 | 8,78 | 8,79 | 11.957 | 305.687.988 |
| 25/9/2025 | 8,75 | 8,74 | -0,11% | 8,71 | 8,79 | 8,74 | 8,73 | 8,74 | 9.869 | 415.535.406 |
| 24/9/2025 | 8,69 | 8,75 | +0,92% | 8,68 | 8,75 | 8,70 | 8,72 | 8,75 | 12.789 | 394.518.136 |
| 23/9/2025 | 8,71 | 8,67 | -0,34% | 8,67 | 8,72 | 8,69 | 8,67 | 8,70 | 8.283 | 363.876.536 |
| 22/9/2025 | 8,74 | 8,70 | -0,11% | 8,65 | 8,75 | 8,69 | 8,69 | 8,70 | 11.073 | 462.657.999 |
| 19/9/2025 | 8,73 | 8,71 | -0,11% | 8,68 | 8,76 | 8,72 | 8,70 | 8,71 | 19.769 | 400.491.042 |
| 18/9/2025 | 8,75 | 8,72 | -0,34% | 8,70 | 8,77 | 8,74 | 8,71 | 8,72 | 5.924 | 339.399.239 |
| 17/9/2025 | 8,79 | 8,75 | -0,34% | 8,73 | 8,80 | 8,77 | 8,75 | 8,77 | 7.090 | 379.021.229 |
| 16/9/2025 | 8,71 | 8,78 | +0,80% | 8,70 | 8,80 | 8,77 | 8,78 | 8,79 | 5.084 | 377.853.755 |
| 15/9/2025 | 8,67 | 8,71 | +0,11% | 8,64 | 8,73 | 8,68 | 8,70 | 8,71 | 10.853 | 439.190.984 |
| 12/9/2025 | 8,66 | 8,70 | +0,58% | 8,64 | 8,70 | 8,67 | 8,69 | 8,70 | 16.114 | 446.202.361 |
| 11/9/2025 | 8,68 | 8,65 | 0,00% | 8,61 | 8,70 | 8,66 | 8,64 | 8,65 | 12.169 | 551.832.378 |
| 10/9/2025 | 8,67 | 8,65 | 0,00% | 8,64 | 8,68 | 8,66 | 8,65 | 8,66 | 10.757 | 297.785.401 |
| 9/9/2025 | 8,60 | 8,65 | +0,70% | 8,60 | 8,66 | 8,63 | 8,65 | 8,66 | 4.911 | 320.373.645 |
| 8/9/2025 | 8,62 | 8,59 | -0,12% | 8,54 | 8,63 | 8,57 | 8,59 | 8,60 | 22.406 | 1.005.469.434 |
| 5/9/2025 | 8,64 | 8,60 | -0,23% | 8,57 | 8,67 | 8,61 | 8,60 | 8,61 | 22.015 | 579.773.303 |
| 4/9/2025 | 8,65 | 8,62 | -0,35% | 8,61 | 8,69 | 8,64 | 8,61 | 8,62 | 11.097 | 343.323.180 |
| 3/9/2025 | 8,69 | 8,65 | -0,12% | 8,64 | 8,70 | 8,66 | 8,64 | 8,65 | 6.874 | 276.631.029 |
| 2/9/2025 | 8,67 | 8,66 | -0,12% | 8,66 | 8,73 | 8,68 | 8,66 | 8,68 | 11.445 | 395.055.456 |
| 1/9/2025 | 8,64 | 8,67 | -1,48% | 8,55 | 8,68 | 8,61 | 8,66 | 8,67 | 16.588 | 817.454.476 |
| 29/8/2025 | 8,76 | 8,80 | +0,92% | 8,72 | 8,82 | 8,76 | 8,79 | 8,80 | 14.255 | 528.439.499 |
| 28/8/2025 | 8,70 | 8,72 | +0,35% | 8,69 | 8,75 | 8,71 | 8,72 | 8,73 | 13.563 | 431.779.870 |
| 27/8/2025 | 8,69 | 8,69 | +0,23% | 8,64 | 8,71 | 8,67 | 8,67 | 8,69 | 10.522 | 461.149.377 |
| 26/8/2025 | 8,69 | 8,67 | -0,12% | 8,63 | 8,72 | 8,67 | 8,67 | 8,68 | 10.332 | 401.965.618 |
| 25/8/2025 | 8,75 | 8,68 | -0,57% | 8,64 | 8,77 | 8,69 | 8,67 | 8,68 | 14.447 | 560.253.373 |
| 22/8/2025 | 8,75 | 8,73 | +0,46% | 8,70 | 8,79 | 8,73 | 8,72 | 8,73 | 14.923 | 571.119.735 |
| 21/8/2025 | 8,73 | 8,69 | -0,23% | 8,68 | 8,79 | 8,73 | 8,69 | 8,70 | 13.396 | 445.838.888 |
| 20/8/2025 | 8,65 | 8,71 | +0,69% | 8,64 | 8,72 | 8,67 | 8,71 | 8,72 | 10.931 | 555.524.253 |
| 19/8/2025 | 8,70 | 8,65 | 0,00% | 8,62 | 8,72 | 8,66 | 8,64 | 8,65 | 12.129 | 503.325.498 |
| 18/8/2025 | 8,64 | 8,65 | +0,12% | 8,61 | 8,72 | 8,66 | 8,65 | 8,67 | 12.416 | 471.788.400 |
| 15/8/2025 | 8,59 | 8,64 | +1,17% | 8,56 | 8,64 | 8,59 | 8,62 | 8,64 | 17.088 | 366.082.741 |
| 14/8/2025 | 8,55 | 8,54 | +0,35% | 8,52 | 8,58 | 8,54 | 8,53 | 8,54 | 9.393 | 356.233.334 |
| 13/8/2025 | 8,51 | 8,51 | +0,35% | 8,47 | 8,56 | 8,51 | 8,50 | 8,51 | 8.622 | 464.989.174 |
| 12/8/2025 | 8,48 | 8,48 | +0,12% | 8,47 | 8,52 | 8,49 | 8,48 | 8,50 | 12.481 | 426.879.877 |
| 11/8/2025 | 8,50 | 8,47 | -0,24% | 8,42 | 8,52 | 8,46 | 8,46 | 8,47 | 17.877 | 548.842.914 |
| 8/8/2025 | 8,51 | 8,49 | -0,24% | 8,46 | 8,55 | 8,49 | 8,49 | 8,50 | 23.713 | 457.773.435 |
| 7/8/2025 | 8,54 | 8,51 | 0,00% | 8,46 | 8,58 | 8,51 | 8,50 | 8,51 | 15.259 | 549.944.467 |
| 6/8/2025 | 8,63 | 8,51 | -1,39% | 8,48 | 8,63 | 8,52 | 8,51 | 8,52 | 22.886 | 744.254.936 |
| 5/8/2025 | 8,61 | 8,63 | +0,35% | 8,59 | 8,65 | 8,62 | 8,63 | 8,64 | 9.874 | 358.418.888 |
| 4/8/2025 | 8,68 | 8,60 | -0,46% | 8,56 | 8,68 | 8,61 | 8,59 | 8,60 | 26.743 | 608.796.555 |
| 1/8/2025 | 8,73 | 8,64 | -2,48% | 8,57 | 8,76 | 8,67 | 8,64 | 8,65 | 33.046 | 907.880.997 |
| 31/7/2025 | 8,79 | 8,86 | +0,80% | 8,76 | 8,89 | 8,81 | 8,85 | 8,86 | 9.584 | 332.062.230 |
| 30/7/2025 | 8,77 | 8,79 | -0,11% | 8,72 | 8,81 | 8,75 | 8,78 | 8,79 | 10.871 | 359.300.446 |
| 29/7/2025 | 8,83 | 8,80 | -0,34% | 8,77 | 8,84 | 8,79 | 8,79 | 8,80 | 11.159 | 251.300.188 |
| 28/7/2025 | 8,90 | 8,83 | -0,45% | 8,77 | 8,91 | 8,82 | 8,82 | 8,83 | 10.998 | 340.556.310 |
| 25/7/2025 | 8,82 | 8,87 | +0,57% | 8,78 | 8,91 | 8,83 | 8,87 | 8,88 | 15.467 | 355.354.785 |
| 24/7/2025 | 8,74 | 8,82 | +0,92% | 8,72 | 8,83 | 8,75 | 8,80 | 8,82 | 8.144 | 388.939.479 |
| 23/7/2025 | 8,76 | 8,74 | -0,23% | 8,73 | 8,79 | 8,75 | 8,73 | 8,74 | 13.908 | 384.863.703 |
| 22/7/2025 | 8,76 | 8,76 | 0,00% | 8,75 | 8,82 | 8,77 | 8,76 | 8,78 | 9.389 | 350.306.865 |
| 21/7/2025 | 8,80 | 8,76 | -0,79% | 8,75 | 8,83 | 8,78 | 8,76 | 8,79 | 20.451 | 555.715.580 |
| 18/7/2025 | 8,84 | 8,83 | -0,11% | 8,79 | 8,88 | 8,83 | 8,82 | 8,83 | 12.916 | 374.278.939 |
| 17/7/2025 | 8,84 | 8,84 | +0,34% | 8,82 | 8,85 | 8,83 | 8,83 | 8,84 | 6.864 | 268.619.141 |
| 16/7/2025 | 8,86 | 8,81 | -0,23% | 8,81 | 8,86 | 8,83 | 8,81 | 8,83 | 9.308 | 337.635.827 |
| 15/7/2025 | 8,87 | 8,83 | -0,34% | 8,81 | 8,88 | 8,84 | 8,83 | 8,85 | 16.832 | 421.176.443 |
| 14/7/2025 | 8,87 | 8,86 | -0,11% | 8,81 | 8,88 | 8,84 | 8,84 | 8,86 | 20.016 | 465.490.152 |
| 11/7/2025 | 8,84 | 8,87 | +0,45% | 8,83 | 8,89 | 8,86 | 8,86 | 8,87 | 9.455 | 262.139.613 |
| 10/7/2025 | 8,88 | 8,83 | -0,56% | 8,79 | 8,89 | 8,82 | 8,83 | 8,84 | 30.933 | 566.874.905 |
| 9/7/2025 | 8,93 | 8,88 | -0,45% | 8,85 | 8,95 | 8,88 | 8,87 | 8,88 | 12.180 | 413.923.509 |
| 8/7/2025 | 8,87 | 8,92 | +0,79% | 8,86 | 8,94 | 8,90 | 8,92 | 8,93 | 7.474 | 292.770.309 |
| 7/7/2025 | 8,88 | 8,85 | -0,45% | 8,85 | 8,90 | 8,87 | 8,85 | 8,86 | 17.370 | 317.246.701 |
| 4/7/2025 | 8,86 | 8,89 | +0,57% | 8,84 | 8,91 | 8,87 | 8,88 | 8,89 | 16.462 | 273.213.101 |
| 3/7/2025 | 8,85 | 8,84 | -0,34% | 8,81 | 8,86 | 8,84 | 8,83 | 8,84 | 8.697 | 288.176.067 |
| 2/7/2025 | 8,86 | 8,87 | +0,11% | 8,82 | 8,91 | 8,87 | 8,86 | 8,87 | 14.570 | 434.013.568 |
| 1/7/2025 | 8,80 | 8,86 | -1,01% | 8,75 | 8,86 | 8,80 | 8,85 | 8,86 | 14.984 | 1.013.656.279 |
| 30/6/2025 | 8,89 | 8,95 | +0,90% | 8,85 | 8,95 | 8,90 | 8,93 | 8,95 | 11.457 | 316.793.710 |
| 27/6/2025 | 8,85 | 8,87 | 0,00% | 8,81 | 8,88 | 8,85 | 8,86 | 8,87 | 12.266 | 436.816.462 |
| 26/6/2025 | 8,86 | 8,87 | +0,23% | 8,82 | 8,88 | 8,85 | 8,86 | 8,87 | 15.297 | 476.582.698 |
| 25/6/2025 | 8,88 | 8,85 | -0,34% | 8,82 | 8,91 | 8,87 | 8,84 | 8,85 | 8.648 | 363.556.507 |
| 24/6/2025 | 8,92 | 8,88 | -0,22% | 8,85 | 8,92 | 8,89 | 8,88 | 8,90 | 7.071 | 404.239.747 |
| 23/6/2025 | 8,90 | 8,90 | +0,11% | 8,85 | 8,90 | 8,87 | 8,89 | 8,90 | 23.152 | 407.663.942 |
| 20/6/2025 | 8,85 | 8,89 | +0,45% | 8,81 | 8,91 | 8,87 | 8,87 | 8,89 | 13.663 | 435.928.616 |
| 18/6/2025 | 8,85 | 8,85 | +0,23% | 8,79 | 8,90 | 8,84 | 8,83 | 8,85 | 10.177 | 534.663.800 |
| 17/6/2025 | 8,82 | 8,83 | +0,34% | 8,81 | 8,87 | 8,83 | 8,83 | 8,85 | 11.029 | 427.874.449 |
| 16/6/2025 | 8,79 | 8,80 | +0,11% | 8,79 | 8,87 | 8,82 | 8,80 | 8,83 | 12.395 | 412.860.894 |
| 13/6/2025 | 8,66 | 8,79 | +1,50% | 8,66 | 8,81 | 8,75 | 8,78 | 8,79 | 15.371 | 356.097.334 |
| 12/6/2025 | 8,67 | 8,66 | -0,12% | 8,65 | 8,71 | 8,68 | 8,66 | 8,68 | 8.810 | 310.120.968 |
| 11/6/2025 | 8,67 | 8,67 | -0,23% | 8,65 | 8,71 | 8,67 | 8,67 | 8,69 | 10.684 | 295.754.775 |
| 10/6/2025 | 8,72 | 8,69 | -0,34% | 8,65 | 8,75 | 8,69 | 8,68 | 8,69 | 15.455 | 529.948.614 |
| 9/6/2025 | 8,81 | 8,72 | -0,80% | 8,69 | 8,83 | 8,74 | 8,72 | 8,73 | 23.578 | 524.546.212 |
| 6/6/2025 | 8,83 | 8,79 | -0,34% | 8,76 | 8,87 | 8,81 | 8,79 | 8,81 | 23.554 | 743.800.484 |
| 5/6/2025 | 8,87 | 8,82 | -0,23% | 8,78 | 8,87 | 8,81 | 8,81 | 8,82 | 7.216 | 374.488.803 |
| 4/6/2025 | 8,96 | 8,84 | -1,23% | 8,83 | 8,96 | 8,85 | 8,83 | 8,84 | 17.029 | 377.571.015 |
| 3/6/2025 | 8,91 | 8,95 | +0,90% | 8,85 | 8,96 | 8,92 | 8,94 | 8,95 | 11.581 | 522.203.772 |
| 2/6/2025 | 8,97 | 8,87 | -1,44% | 8,84 | 8,97 | 8,87 | 8,87 | 8,88 | 14.262 | 481.941.725 |
| 30/5/2025 | 9,03 | 9,00 | +0,56% | 8,97 | 9,07 | 9,01 | 9,00 | 9,01 | 9.657 | 385.637.114 |
| 29/5/2025 | 8,93 | 8,95 | +0,22% | 8,90 | 8,95 | 8,93 | 8,93 | 8,95 | 14.011 | 468.134.138 |
| 28/5/2025 | 8,88 | 8,93 | +0,56% | 8,88 | 8,96 | 8,92 | 8,93 | 8,95 | 15.151 | 429.058.375 |
| 27/5/2025 | 8,95 | 8,88 | -0,45% | 8,85 | 8,95 | 8,88 | 8,87 | 8,88 | 13.283 | 359.633.773 |
| 26/5/2025 | 8,87 | 8,92 | +0,56% | 8,87 | 8,98 | 8,90 | 8,92 | 8,95 | 11.495 | 379.185.873 |
| 23/5/2025 | 8,80 | 8,87 | +0,91% | 8,80 | 8,87 | 8,83 | 8,86 | 8,87 | 20.907 | 441.432.452 |
| 22/5/2025 | 8,86 | 8,79 | -0,23% | 8,75 | 8,86 | 8,79 | 8,79 | 8,80 | 25.562 | 497.292.817 |
| 21/5/2025 | 8,90 | 8,81 | -0,68% | 8,80 | 8,92 | 8,86 | 8,80 | 8,81 | 11.080 | 514.441.632 |
| 20/5/2025 | 8,84 | 8,87 | +0,45% | 8,80 | 8,90 | 8,86 | 8,87 | 8,88 | 20.251 | 489.639.833 |
| 19/5/2025 | 8,87 | 8,83 | -0,11% | 8,81 | 8,92 | 8,85 | 8,83 | 8,84 | 11.712 | 528.215.183 |
| 16/5/2025 | 8,74 | 8,84 | +1,14% | 8,73 | 8,85 | 8,79 | 8,83 | 8,84 | 23.224 | 520.889.982 |
| 15/5/2025 | 8,71 | 8,74 | +0,58% | 8,70 | 8,75 | 8,72 | 8,73 | 8,74 | 12.985 | 375.477.728 |
| 14/5/2025 | 8,67 | 8,69 | +0,23% | 8,66 | 8,70 | 8,68 | 8,68 | 8,69 | 10.502 | 400.542.827 |
| 13/5/2025 | 8,68 | 8,67 | -0,12% | 8,66 | 8,73 | 8,67 | 8,66 | 8,67 | 15.978 | 420.399.614 |
| 12/5/2025 | 8,70 | 8,68 | 0,00% | 8,66 | 8,74 | 8,68 | 8,67 | 8,68 | 18.088 | 584.429.702 |
| 9/5/2025 | 8,67 | 8,68 | +0,23% | 8,66 | 8,70 | 8,67 | 8,67 | 8,68 | 19.917 | 401.322.224 |
| 8/5/2025 | 8,64 | 8,66 | +0,46% | 8,64 | 8,68 | 8,65 | 8,65 | 8,66 | 7.653 | 253.555.702 |
| 7/5/2025 | 8,63 | 8,62 | -0,12% | 8,61 | 8,67 | 8,63 | 8,62 | 8,63 | 10.160 | 413.131.731 |
| 6/5/2025 | 8,68 | 8,63 | -0,35% | 8,63 | 8,69 | 8,65 | 8,63 | 8,66 | 8.379 | 411.068.737 |
| 5/5/2025 | 8,66 | 8,66 | +0,12% | 8,64 | 8,69 | 8,66 | 8,66 | 8,68 | 21.404 | 730.327.010 |
| 2/5/2025 | 8,60 | 8,65 | 0,00% | 8,58 | 8,65 | 8,62 | 8,64 | 8,65 | 22.414 | 632.766.706 |
| 29/4/2025 | 8,69 | 8,65 | -0,12% | 8,61 | 8,72 | 8,65 | 8,64 | 8,65 | 23.787 | 915.529.412 |
| 28/4/2025 | 8,69 | 8,66 | -0,23% | 8,66 | 8,77 | 8,71 | 8,66 | 8,67 | 15.656 | 820.624.389 |
| 25/4/2025 | 8,67 | 8,68 | +0,23% | 8,65 | 8,71 | 8,66 | 8,67 | 8,68 | 31.206 | 660.442.208 |
| 24/4/2025 | 8,63 | 8,66 | +0,12% | 8,63 | 8,66 | 8,64 | 8,65 | 8,66 | 7.409 | 456.933.932 |
| 23/4/2025 | 8,64 | 8,65 | -0,23% | 8,62 | 8,70 | 8,66 | 8,64 | 8,65 | 22.517 | 688.716.992 |
| 22/4/2025 | 8,63 | 8,67 | +0,58% | 8,61 | 8,67 | 8,63 | 8,67 | 8,68 | 29.721 | 633.240.760 |
| 17/4/2025 | 8,65 | 8,62 | -0,12% | 8,60 | 8,67 | 8,62 | 8,62 | 8,63 | 11.472 | 433.087.041 |
| 16/4/2025 | 8,60 | 8,63 | +0,35% | 8,59 | 8,67 | 8,63 | 8,63 | 8,67 | 14.976 | 532.876.235 |
| 15/4/2025 | 8,61 | 8,60 | +0,35% | 8,56 | 8,66 | 8,61 | 8,60 | 8,61 | 9.082 | 458.459.780 |
| 14/4/2025 | 8,60 | 8,57 | +0,35% | 8,56 | 8,65 | 8,61 | 8,57 | 8,61 | 14.731 | 477.273.588 |
| 11/4/2025 | 8,54 | 8,54 | +0,12% | 8,51 | 8,63 | 8,56 | 8,54 | 8,55 | 24.821 | 335.274.785 |
| 10/4/2025 | 8,58 | 8,53 | -0,81% | 8,50 | 8,60 | 8,53 | 8,52 | 8,53 | 6.521 | 243.255.831 |
| 9/4/2025 | 8,55 | 8,60 | +0,58% | 8,47 | 8,60 | 8,51 | 8,58 | 8,60 | 8.227 | 300.382.460 |
| 8/4/2025 | 8,58 | 8,55 | -0,35% | 8,50 | 8,59 | 8,54 | 8,54 | 8,55 | 20.380 | 422.611.341 |
| 7/4/2025 | 8,62 | 8,58 | -0,58% | 8,50 | 8,63 | 8,54 | 8,58 | 8,60 | 19.234 | 516.512.835 |
| 4/4/2025 | 8,68 | 8,63 | -0,12% | 8,60 | 8,69 | 8,63 | 8,61 | 8,63 | 16.292 | 381.836.651 |
| 3/4/2025 | 8,68 | 8,64 | +0,12% | 8,62 | 8,68 | 8,64 | 8,64 | 8,65 | 17.561 | 244.384.960 |
| 2/4/2025 | 8,70 | 8,63 | -1,03% | 8,63 | 8,73 | 8,66 | 8,63 | 8,66 | 58.750 | 554.888.862 |
| 1/4/2025 | 8,70 | 8,72 | +0,35% | 8,61 | 8,75 | 8,67 | 8,70 | 8,72 | 16.500 | 728.159.248 |
| 31/3/2025 | 8,68 | 8,69 | +0,35% | 8,67 | 8,74 | 8,69 | 8,68 | 8,69 | 12.593 | 497.305.556 |
| 28/3/2025 | 8,65 | 8,66 | +0,58% | 8,62 | 8,70 | 8,66 | 8,65 | 8,66 | 25.657 | 469.679.536 |
| 27/3/2025 | 8,58 | 8,61 | +0,47% | 8,57 | 8,68 | 8,63 | 8,61 | 8,66 | 19.005 | 399.311.082 |
| 26/3/2025 | 8,61 | 8,57 | -0,23% | 8,54 | 8,63 | 8,57 | 8,57 | 8,59 | 12.013 | 548.661.550 |
| 25/3/2025 | 8,58 | 8,59 | +0,23% | 8,57 | 8,66 | 8,60 | 8,58 | 8,59 | 15.179 | 522.907.775 |
| 24/3/2025 | 8,62 | 8,57 | +0,23% | 8,55 | 8,65 | 8,58 | 8,56 | 8,57 | 17.012 | 697.534.649 |
| 21/3/2025 | 8,66 | 8,55 | -1,27% | 8,54 | 8,66 | 8,59 | 8,55 | 8,56 | 18.679 | 986.436.013 |
| 20/3/2025 | 8,70 | 8,66 | -0,57% | 8,61 | 8,72 | 8,66 | 8,65 | 8,66 | 18.176 | 570.774.704 |
| 19/3/2025 | 8,75 | 8,71 | -0,46% | 8,66 | 8,76 | 8,71 | 8,69 | 8,71 | 17.345 | 548.876.116 |
| 18/3/2025 | 8,74 | 8,75 | +0,11% | 8,72 | 8,79 | 8,75 | 8,74 | 8,75 | 11.082 | 400.958.432 |
| 17/3/2025 | 8,68 | 8,74 | +0,11% | 8,68 | 8,82 | 8,73 | 8,73 | 8,74 | 13.637 | 574.726.786 |
| 14/3/2025 | 8,66 | 8,73 | +1,04% | 8,65 | 8,74 | 8,70 | 8,72 | 8,73 | 17.189 | 290.004.684 |
| 13/3/2025 | 8,60 | 8,64 | +0,47% | 8,60 | 8,72 | 8,66 | 8,64 | 8,66 | 15.779 | 424.869.452 |