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.
KNSC11 - FII KINEA SC - CI
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 21/1/2025 | 8,38 | 8,22 | -2,38% | 8,22 | 8,42 | 8,31 | 8,22 | 8,24 | 21.574 | 834.698.891 |
| 20/1/2025 | 8,33 | 8,42 | +0,60% | 8,30 | 8,56 | 8,37 | 8,34 | 8,42 | 19.247 | 640.328.842 |
| 17/1/2025 | 8,40 | 8,37 | -0,48% | 8,28 | 8,43 | 8,32 | 8,35 | 8,37 | 21.917 | 513.576.129 |
| 16/1/2025 | 8,50 | 8,41 | -0,94% | 8,41 | 8,57 | 8,46 | 8,41 | 8,45 | 10.801 | 404.801.156 |
| 15/1/2025 | 8,43 | 8,49 | +0,71% | 8,41 | 8,57 | 8,47 | 8,49 | 8,51 | 24.431 | 460.020.972 |
| 14/1/2025 | 8,42 | 8,43 | +0,36% | 8,40 | 8,49 | 8,45 | 8,43 | 8,44 | 15.407 | 484.475.105 |
| 13/1/2025 | 8,60 | 8,40 | -1,75% | 8,40 | 8,65 | 8,50 | 8,40 | 8,45 | 17.772 | 820.925.372 |
| 10/1/2025 | 8,39 | 8,55 | +1,79% | 8,38 | 8,59 | 8,53 | 8,53 | 8,55 | 13.531 | 412.168.794 |
| 9/1/2025 | 8,55 | 8,40 | -2,10% | 8,40 | 8,57 | 8,48 | 8,40 | 8,45 | 7.629 | 354.023.278 |
| 8/1/2025 | 8,70 | 8,58 | -1,72% | 8,58 | 8,75 | 8,64 | 8,58 | 8,63 | 10.921 | 417.850.112 |
| 7/1/2025 | 8,64 | 8,73 | +1,28% | 8,63 | 8,83 | 8,77 | 8,73 | 8,75 | 16.264 | 762.855.411 |
| 6/1/2025 | 8,59 | 8,62 | +0,82% | 8,57 | 8,70 | 8,64 | 8,62 | 8,66 | 8.552 | 375.676.717 |
| 3/1/2025 | 8,74 | 8,55 | -2,29% | 8,55 | 8,78 | 8,63 | 8,54 | 8,55 | 15.356 | 833.675.358 |
| 2/1/2025 | 8,74 | 8,75 | -0,91% | 8,70 | 8,79 | 8,74 | 8,75 | 8,76 | 14.711 | 351.560.068 |
| 30/12/2024 | 8,69 | 8,83 | +0,91% | 8,69 | 8,83 | 8,79 | 8,79 | 8,83 | 12.683 | 369.223.113 |
| 27/12/2024 | 8,47 | 8,75 | +3,55% | 8,46 | 8,79 | 8,73 | 8,74 | 8,75 | 17.088 | 410.452.789 |
| 26/12/2024 | 8,35 | 8,45 | +0,72% | 8,34 | 8,56 | 8,46 | 8,45 | 8,46 | 46.959 | 464.754.283 |
| 23/12/2024 | 8,24 | 8,39 | +1,08% | 8,24 | 8,58 | 8,39 | 8,38 | 8,39 | 25.943 | 548.704.668 |
| 20/12/2024 | 7,95 | 8,30 | +4,14% | 7,95 | 8,45 | 8,23 | 8,30 | 8,34 | 22.127 | 656.061.646 |
| 19/12/2024 | 7,89 | 7,97 | 0,00% | 7,89 | 8,08 | 8,01 | 7,97 | 7,99 | 22.900 | 906.257.970 |
| 18/12/2024 | 8,06 | 7,97 | -1,73% | 7,89 | 8,10 | 7,97 | 7,97 | 7,99 | 16.603 | 864.464.429 |
| 17/12/2024 | 8,04 | 8,11 | +0,75% | 7,90 | 8,16 | 8,02 | 8,11 | 8,12 | 20.252 | 830.406.456 |
| 16/12/2024 | 8,03 | 8,05 | +0,25% | 7,85 | 8,17 | 7,97 | 8,04 | 8,05 | 31.397 | 836.681.986 |
| 13/12/2024 | 7,88 | 8,03 | +0,75% | 7,85 | 8,31 | 8,06 | 8,03 | 8,07 | 21.341 | 809.275.472 |
| 12/12/2024 | 7,86 | 7,97 | +0,63% | 7,80 | 8,03 | 7,92 | 7,95 | 7,97 | 25.471 | 979.584.630 |
| 11/12/2024 | 8,00 | 7,92 | -1,25% | 7,85 | 8,04 | 7,93 | 7,92 | 7,93 | 25.046 | 687.852.621 |
| 10/12/2024 | 8,13 | 8,02 | -1,60% | 7,97 | 8,13 | 8,02 | 8,02 | 8,03 | 26.527 | 673.067.892 |
| 9/12/2024 | 8,02 | 8,15 | +2,39% | 7,95 | 8,19 | 8,07 | 8,15 | 8,18 | 24.715 | 916.955.236 |
| 6/12/2024 | 8,20 | 7,96 | -3,28% | 7,93 | 8,29 | 8,13 | 7,96 | 7,99 | 27.893 | 1.011.481.230 |
| 5/12/2024 | 8,25 | 8,23 | -0,24% | 8,17 | 8,30 | 8,24 | 8,23 | 8,24 | 19.314 | 1.340.787.088 |
| 4/12/2024 | 8,63 | 8,25 | -4,84% | 8,23 | 8,63 | 8,38 | 8,25 | 8,30 | 26.470 | 1.664.097.906 |
| 3/12/2024 | 8,53 | 8,67 | +1,64% | 8,53 | 8,71 | 8,63 | 8,67 | 8,69 | 25.337 | 1.811.364.897 |
| 2/12/2024 | 8,44 | 8,53 | -1,04% | 8,40 | 8,60 | 8,51 | 8,51 | 8,53 | 27.833 | 1.186.376.350 |
| 29/11/2024 | 8,48 | 8,62 | +1,65% | 8,47 | 8,67 | 8,56 | 8,62 | 8,65 | 35.983 | 1.014.403.694 |
| 28/11/2024 | 8,46 | 8,48 | +0,47% | 8,43 | 8,54 | 8,48 | 8,48 | 8,50 | 19.488 | 880.268.185 |
| 27/11/2024 | 8,54 | 8,44 | -0,94% | 8,44 | 8,58 | 8,50 | 8,44 | 8,52 | 23.719 | 923.068.159 |
| 26/11/2024 | 8,52 | 8,52 | +0,24% | 8,50 | 8,62 | 8,54 | 8,52 | 8,54 | 25.832 | 832.190.491 |
| 25/11/2024 | 8,60 | 8,50 | -1,28% | 8,49 | 8,67 | 8,56 | 8,50 | 8,52 | 28.008 | 1.003.661.223 |
| 22/11/2024 | 8,41 | 8,61 | +2,38% | 8,39 | 8,68 | 8,53 | 8,60 | 8,61 | 28.807 | 811.384.512 |
| 21/11/2024 | 8,40 | 8,41 | -0,12% | 8,38 | 8,42 | 8,39 | 8,40 | 8,41 | 12.112 | 644.381.049 |
| 19/11/2024 | 8,40 | 8,42 | +0,36% | 8,36 | 8,44 | 8,38 | 8,42 | 8,43 | 17.420 | 550.902.753 |
| 18/11/2024 | 8,44 | 8,39 | -0,59% | 8,39 | 8,49 | 8,43 | 8,39 | 8,42 | 15.531 | 555.329.702 |
| 14/11/2024 | 8,36 | 8,44 | +0,12% | 8,36 | 8,50 | 8,44 | 8,44 | 8,46 | 24.696 | 593.285.324 |
| 13/11/2024 | 8,45 | 8,43 | -0,47% | 8,37 | 8,50 | 8,43 | 8,43 | 8,44 | 16.698 | 565.524.534 |
| 12/11/2024 | 8,57 | 8,47 | -0,94% | 8,46 | 8,60 | 8,51 | 8,47 | 8,49 | 13.240 | 597.075.503 |
| 11/11/2024 | 8,67 | 8,55 | -1,38% | 8,55 | 8,72 | 8,65 | 8,55 | 8,60 | 11.452 | 671.486.118 |
| 8/11/2024 | 8,68 | 8,67 | -0,12% | 8,65 | 8,70 | 8,67 | 8,67 | 8,68 | 14.637 | 493.407.373 |
| 7/11/2024 | 8,69 | 8,68 | -0,12% | 8,66 | 8,72 | 8,68 | 8,67 | 8,68 | 9.077 | 525.516.184 |
| 6/11/2024 | 8,78 | 8,69 | -0,46% | 8,64 | 8,78 | 8,66 | 8,68 | 8,69 | 28.774 | 587.123.001 |
| 5/11/2024 | 8,75 | 8,73 | +0,23% | 8,66 | 8,78 | 8,73 | 8,70 | 8,73 | 22.105 | 563.465.061 |
| 4/11/2024 | 8,75 | 8,71 | -0,46% | 8,71 | 8,89 | 8,81 | 8,71 | 8,75 | 16.580 | 1.091.350.256 |
| 1/11/2024 | 8,77 | 8,75 | -1,13% | 8,74 | 8,81 | 8,77 | 8,75 | 8,78 | 20.289 | 385.644.030 |
| 31/10/2024 | 8,88 | 8,85 | -0,34% | 8,80 | 8,91 | 8,85 | 8,85 | 8,86 | 5.797 | 424.546.154 |
| 30/10/2024 | 8,86 | 8,88 | +0,23% | 8,85 | 8,89 | 8,86 | 8,86 | 8,88 | 10.777 | 486.966.504 |
| 29/10/2024 | 8,90 | 8,86 | -0,45% | 8,82 | 8,95 | 8,87 | 8,85 | 8,86 | 18.799 | 739.554.613 |
| 28/10/2024 | 8,93 | 8,90 | -0,67% | 8,83 | 8,96 | 8,89 | 8,89 | 8,90 | 17.091 | 595.112.543 |
| 25/10/2024 | 8,76 | 8,96 | +2,05% | 8,75 | 9,02 | 8,90 | 8,95 | 8,96 | 9.075 | 496.150.230 |
| 24/10/2024 | 8,79 | 8,78 | +0,34% | 8,75 | 8,82 | 8,78 | 8,78 | 8,80 | 13.006 | 584.087.946 |
| 23/10/2024 | 8,88 | 8,75 | -1,80% | 8,71 | 8,92 | 8,80 | 8,75 | 8,78 | 17.263 | 735.996.021 |
| 22/10/2024 | 8,96 | 8,91 | -0,56% | 8,86 | 8,99 | 8,90 | 8,91 | 8,92 | 13.134 | 575.594.707 |
| 21/10/2024 | 9,00 | 8,96 | -0,44% | 8,94 | 9,03 | 8,97 | 8,96 | 8,98 | 15.763 | 507.735.773 |
| 18/10/2024 | 9,00 | 9,00 | +0,22% | 8,97 | 9,00 | 8,98 | 8,99 | 9,00 | 7.589 | 457.013.432 |
| 17/10/2024 | 8,98 | 8,98 | 0,00% | 8,95 | 9,00 | 8,97 | 8,98 | 9,00 | 17.152 | 438.296.218 |
| 16/10/2024 | 8,99 | 8,98 | -0,33% | 8,95 | 9,00 | 8,97 | 8,98 | 8,99 | 17.131 | 500.114.588 |
| 15/10/2024 | 8,99 | 9,01 | +0,22% | 8,96 | 9,02 | 8,99 | 9,00 | 9,01 | 10.242 | 427.791.129 |
| 14/10/2024 | 9,06 | 8,99 | -0,77% | 8,95 | 9,11 | 9,00 | 8,98 | 8,99 | 15.294 | 671.832.586 |
| 11/10/2024 | 9,02 | 9,06 | +0,44% | 9,01 | 9,11 | 9,04 | 9,06 | 9,07 | 8.490 | 427.605.987 |
| 10/10/2024 | 9,09 | 9,02 | -0,66% | 9,00 | 9,10 | 9,03 | 9,02 | 9,03 | 8.618 | 477.711.160 |
| 9/10/2024 | 9,13 | 9,08 | -0,55% | 9,07 | 9,14 | 9,09 | 9,08 | 9,10 | 29.446 | 332.867.096 |
| 8/10/2024 | 9,18 | 9,13 | -0,76% | 9,09 | 9,20 | 9,12 | 9,13 | 9,14 | 12.289 | 591.307.942 |
| 7/10/2024 | 9,25 | 9,20 | -0,43% | 9,18 | 9,26 | 9,20 | 9,19 | 9,20 | 10.563 | 307.843.621 |
| 4/10/2024 | 9,30 | 9,24 | -0,65% | 9,20 | 9,30 | 9,24 | 9,23 | 9,24 | 17.573 | 521.451.489 |
| 3/10/2024 | 9,22 | 9,30 | +0,54% | 9,22 | 9,30 | 9,26 | 9,28 | 9,30 | 8.089 | 453.504.911 |
| 2/10/2024 | 9,19 | 9,25 | +0,65% | 9,18 | 9,27 | 9,22 | 9,24 | 9,25 | 21.131 | 516.004.452 |
| 1/10/2024 | 9,19 | 9,19 | -1,18% | 9,17 | 9,21 | 9,18 | 9,18 | 9,19 | 20.600 | 372.677.070 |
| 30/9/2024 | 9,28 | 9,30 | +0,32% | 9,23 | 9,30 | 9,27 | 9,28 | 9,30 | 11.459 | 384.679.410 |
| 26/9/2024 | 9,23 | 9,27 | +0,54% | 9,22 | 9,27 | 9,25 | 9,26 | 9,27 | 10.753 | 357.578.131 |
| 25/9/2024 | 9,25 | 9,22 | -0,22% | 9,21 | 9,26 | 9,23 | 9,22 | 9,23 | 11.752 | 364.528.984 |
| 24/9/2024 | 9,22 | 9,24 | +0,33% | 9,20 | 9,24 | 9,23 | 9,23 | 9,24 | 10.915 | 520.368.636 |
| 23/9/2024 | 9,23 | 9,21 | -0,11% | 9,20 | 9,24 | 9,22 | 9,21 | 9,22 | 17.218 | 384.140.367 |
| 20/9/2024 | 9,23 | 9,22 | 0,00% | 9,20 | 9,24 | 9,23 | 9,22 | 9,24 | 13.616 | 469.146.124 |
| 19/9/2024 | 9,26 | 9,22 | -0,43% | 9,21 | 9,27 | 9,23 | 9,22 | 9,23 | 9.142 | 527.194.771 |
| 18/9/2024 | 9,25 | 9,26 | +0,33% | 9,23 | 9,27 | 9,25 | 9,25 | 9,26 | 7.485 | 320.919.797 |
| 17/9/2024 | 9,27 | 9,23 | -0,43% | 9,21 | 9,28 | 9,23 | 9,23 | 9,25 | 15.420 | 355.293.020 |
| 16/9/2024 | 9,26 | 9,27 | +0,11% | 9,22 | 9,28 | 9,25 | 9,26 | 9,27 | 8.702 | 299.196.633 |
| 13/9/2024 | 9,21 | 9,26 | +0,43% | 9,21 | 9,29 | 9,26 | 9,25 | 9,26 | 10.068 | 310.393.435 |
| 12/9/2024 | 9,24 | 9,22 | -0,11% | 9,20 | 9,26 | 9,23 | 9,21 | 9,22 | 5.048 | 256.815.473 |
| 11/9/2024 | 9,25 | 9,23 | -0,43% | 9,21 | 9,25 | 9,22 | 9,22 | 9,23 | 4.432 | 253.852.024 |
| 10/9/2024 | 9,27 | 9,27 | 0,00% | 9,18 | 9,28 | 9,20 | 9,25 | 9,27 | 12.599 | 598.858.703 |
| 9/9/2024 | 9,24 | 9,27 | +0,22% | 9,22 | 9,28 | 9,26 | 9,25 | 9,27 | 9.894 | 440.407.936 |
| 6/9/2024 | 9,25 | 9,25 | +0,33% | 9,19 | 9,25 | 9,21 | 9,22 | 9,25 | 19.377 | 347.328.004 |
| 5/9/2024 | 9,25 | 9,22 | -0,32% | 9,20 | 9,25 | 9,22 | 9,21 | 9,22 | 5.554 | 233.566.449 |
| 4/9/2024 | 9,23 | 9,25 | +0,76% | 9,20 | 9,25 | 9,23 | 9,23 | 9,25 | 10.039 | 232.876.301 |
| 3/9/2024 | 9,20 | 9,18 | -0,54% | 9,18 | 9,25 | 9,22 | 9,18 | 9,21 | 9.463 | 221.880.975 |
| 2/9/2024 | 9,20 | 9,23 | -0,32% | 9,18 | 9,24 | 9,20 | 9,21 | 9,23 | 12.065 | 503.822.118 |
| 30/8/2024 | 9,23 | 9,26 | +0,54% | 9,23 | 9,30 | 9,27 | 9,26 | 9,28 | 8.491 | 383.688.959 |
| 29/8/2024 | 9,25 | 9,21 | -0,43% | 9,19 | 9,26 | 9,20 | 9,21 | 9,22 | 6.940 | 309.115.298 |
| 28/8/2024 | 9,22 | 9,25 | +0,33% | 9,19 | 9,25 | 9,21 | 9,23 | 9,25 | 10.165 | 432.717.620 |
| 27/8/2024 | 9,24 | 9,22 | -0,11% | 9,19 | 9,24 | 9,21 | 9,21 | 9,22 | 9.154 | 307.662.752 |
| 26/8/2024 | 9,25 | 9,23 | -0,43% | 9,21 | 9,27 | 9,22 | 9,23 | 9,24 | 9.524 | 309.330.802 |
| 23/8/2024 | 9,22 | 9,27 | +0,54% | 9,20 | 9,27 | 9,23 | 9,25 | 9,27 | 17.311 | 332.729.253 |
| 22/8/2024 | 9,23 | 9,22 | +0,11% | 9,21 | 9,25 | 9,23 | 9,22 | 9,24 | 5.300 | 232.787.650 |
| 21/8/2024 | 9,23 | 9,21 | +0,11% | 9,19 | 9,23 | 9,20 | 9,21 | 9,22 | 7.193 | 241.297.392 |
| 20/8/2024 | 9,20 | 9,20 | 0,00% | 9,20 | 9,23 | 9,21 | 9,20 | 9,23 | 6.683 | 244.200.824 |
| 19/8/2024 | 9,24 | 9,20 | -0,65% | 9,18 | 9,25 | 9,21 | 9,19 | 9,20 | 5.033 | 242.998.635 |
| 16/8/2024 | 9,19 | 9,26 | +0,98% | 9,18 | 9,26 | 9,23 | 9,26 | 9,27 | 656 | 314.279.052 |
| 15/8/2024 | 9,21 | 9,17 | -0,22% | 9,16 | 9,22 | 9,18 | 9,16 | 9,17 | 9.746 | 269.425.752 |
| 14/8/2024 | 9,14 | 9,19 | +0,55% | 9,14 | 9,21 | 9,18 | 9,18 | 9,19 | 6.165 | 247.283.869 |
| 13/8/2024 | 9,12 | 9,14 | +0,11% | 9,11 | 9,19 | 9,15 | 9,14 | 9,15 | 7.848 | 245.198.701 |
| 12/8/2024 | 9,11 | 9,13 | +0,11% | 9,10 | 9,15 | 9,12 | 9,13 | 9,15 | 1.094 | 335.523.141 |
| 9/8/2024 | 9,15 | 9,12 | -0,11% | 9,09 | 9,18 | 9,13 | 9,11 | 9,12 | 2.906 | 304.075.756 |
| 8/8/2024 | 9,22 | 9,13 | -0,98% | 9,09 | 9,23 | 9,13 | 9,12 | 9,13 | 432 | 387.220.878 |
| 7/8/2024 | 9,17 | 9,22 | +0,55% | 9,16 | 9,22 | 9,19 | 9,21 | 9,22 | 3.351 | 163.944.346 |
| 6/8/2024 | 9,26 | 9,17 | -0,54% | 9,16 | 9,27 | 9,19 | 9,16 | 9,17 | 6.108 | 176.709.071 |
| 5/8/2024 | 9,11 | 9,22 | -0,11% | 9,11 | 9,28 | 9,18 | 9,22 | 9,23 | 5.356 | 397.223.782 |
| 2/8/2024 | 9,15 | 9,23 | +0,76% | 9,14 | 9,28 | 9,20 | 9,22 | 9,23 | 3.944 | 267.455.356 |
| 1/8/2024 | 9,16 | 9,16 | -1,51% | 9,14 | 9,20 | 9,16 | 9,15 | 9,16 | 110 | 392.991.901 |
| 31/7/2024 | 9,32 | 9,30 | 0,00% | 9,26 | 9,32 | 9,29 | 9,29 | 9,30 | 7.330 | 259.809.657 |
| 30/7/2024 | 9,30 | 9,30 | +0,43% | 9,27 | 9,31 | 9,29 | 9,29 | 9,30 | 1.641 | 351.894.577 |
| 29/7/2024 | 9,34 | 9,26 | -0,54% | 9,26 | 9,34 | 9,30 | 9,26 | 9,29 | 9.762 | 203.925.508 |
| 26/7/2024 | 9,35 | 9,31 | -0,21% | 9,29 | 9,36 | 9,33 | 9,31 | 9,33 | 4.084 | 304.461.343 |
| 25/7/2024 | 9,29 | 9,33 | +0,43% | 9,28 | 9,33 | 9,30 | 9,33 | 9,34 | 3.233 | 590.686.553 |
| 24/7/2024 | 9,29 | 9,29 | -0,11% | 9,28 | 9,31 | 9,29 | 9,29 | 9,30 | 3.323 | 309.689.102 |
| 23/7/2024 | 9,25 | 9,30 | +0,32% | 9,23 | 9,30 | 9,26 | 9,29 | 9,30 | 7.120 | 467.794.079 |
| 22/7/2024 | 9,24 | 9,27 | +0,32% | 9,23 | 9,28 | 9,25 | 9,27 | 9,28 | 993 | 371.443.852 |