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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 12/3/2025 | 8,65 | 8,60 | +0,23% | 8,55 | 8,68 | 8,59 | 8,59 | 8,60 | 11.618 | 389.703.847 |
| 11/3/2025 | 8,56 | 8,58 | +0,23% | 8,55 | 8,74 | 8,66 | 8,58 | 8,65 | 44.914 | 447.178.474 |
| 10/3/2025 | 8,59 | 8,56 | -0,70% | 8,53 | 8,62 | 8,57 | 8,55 | 8,56 | 12.774 | 404.103.215 |
| 7/3/2025 | 8,57 | 8,62 | +1,17% | 8,51 | 8,65 | 8,58 | 8,61 | 8,62 | 15.768 | 367.539.808 |
| 6/3/2025 | 8,49 | 8,52 | +1,19% | 8,48 | 8,65 | 8,59 | 8,52 | 8,59 | 18.531 | 780.040.589 |
| 5/3/2025 | 8,26 | 8,42 | -1,98% | 8,26 | 8,46 | 8,38 | 8,42 | 8,43 | 7.186 | 456.927.473 |
| 28/2/2025 | 8,58 | 8,59 | +0,47% | 8,51 | 8,60 | 8,55 | 8,58 | 8,59 | 24.521 | 581.655.435 |
| 27/2/2025 | 8,55 | 8,55 | +0,94% | 8,43 | 8,55 | 8,49 | 8,54 | 8,55 | 9.211 | 526.596.852 |
| 26/2/2025 | 8,48 | 8,47 | -0,12% | 8,41 | 8,60 | 8,50 | 8,46 | 8,47 | 14.393 | 495.445.780 |
| 25/2/2025 | 8,55 | 8,48 | -0,24% | 8,42 | 8,60 | 8,48 | 8,48 | 8,49 | 18.163 | 468.472.295 |
| 24/2/2025 | 8,51 | 8,50 | -0,58% | 8,50 | 8,70 | 8,60 | 8,50 | 8,51 | 18.029 | 361.011.235 |
| 21/2/2025 | 8,29 | 8,55 | +3,14% | 8,29 | 8,64 | 8,52 | 8,53 | 8,55 | 15.992 | 710.821.862 |
| 20/2/2025 | 8,27 | 8,29 | +0,24% | 8,22 | 8,35 | 8,29 | 8,26 | 8,29 | 17.741 | 371.470.419 |
| 19/2/2025 | 8,19 | 8,27 | +0,73% | 8,19 | 8,35 | 8,30 | 8,27 | 8,29 | 13.469 | 593.908.234 |
| 18/2/2025 | 8,22 | 8,21 | -0,12% | 8,17 | 8,25 | 8,21 | 8,20 | 8,21 | 13.512 | 403.139.530 |
| 17/2/2025 | 8,13 | 8,22 | +1,36% | 8,13 | 8,23 | 8,18 | 8,22 | 8,23 | 11.927 | 465.335.118 |
| 14/2/2025 | 8,08 | 8,11 | +0,37% | 8,06 | 8,15 | 8,10 | 8,10 | 8,11 | 19.073 | 436.098.316 |
| 13/2/2025 | 8,09 | 8,08 | -0,25% | 8,07 | 8,12 | 8,09 | 8,08 | 8,11 | 13.361 | 426.321.644 |
| 12/2/2025 | 8,08 | 8,10 | +0,62% | 8,04 | 8,11 | 8,06 | 8,09 | 8,10 | 16.805 | 396.609.072 |
| 11/2/2025 | 8,09 | 8,05 | -0,74% | 8,04 | 8,12 | 8,07 | 8,05 | 8,06 | 14.350 | 473.868.405 |
| 10/2/2025 | 8,12 | 8,11 | -0,12% | 8,06 | 8,12 | 8,10 | 8,09 | 8,11 | 19.238 | 610.592.280 |
| 7/2/2025 | 8,11 | 8,12 | +0,12% | 8,06 | 8,12 | 8,10 | 8,11 | 8,12 | 24.668 | 584.153.278 |
| 6/2/2025 | 8,10 | 8,11 | +0,50% | 8,06 | 8,13 | 8,09 | 8,10 | 8,11 | 14.003 | 369.587.901 |
| 5/2/2025 | 8,15 | 8,07 | -0,37% | 8,07 | 8,17 | 8,11 | 8,07 | 8,12 | 10.996 | 511.221.552 |
| 4/2/2025 | 8,21 | 8,10 | -2,41% | 8,08 | 8,24 | 8,12 | 8,10 | 8,14 | 16.257 | 679.621.256 |
| 3/2/2025 | 8,21 | 8,30 | +2,09% | 8,10 | 8,32 | 8,24 | 8,28 | 8,30 | 14.001 | 1.317.270.565 |
| 31/1/2025 | 8,08 | 8,13 | +0,62% | 8,07 | 8,18 | 8,12 | 8,13 | 8,16 | 13.783 | 459.976.890 |
| 30/1/2025 | 8,00 | 8,08 | +1,38% | 8,00 | 8,09 | 8,03 | 8,06 | 8,08 | 10.125 | 462.648.992 |
| 29/1/2025 | 8,00 | 7,97 | -0,38% | 7,97 | 8,12 | 8,02 | 7,97 | 8,00 | 27.107 | 529.004.620 |
| 28/1/2025 | 8,10 | 8,00 | -1,23% | 7,96 | 8,14 | 8,04 | 8,00 | 8,03 | 23.751 | 613.046.321 |
| 27/1/2025 | 8,23 | 8,10 | -1,58% | 8,05 | 8,26 | 8,10 | 8,10 | 8,12 | 17.681 | 542.954.760 |
| 24/1/2025 | 8,25 | 8,23 | -0,12% | 8,15 | 8,30 | 8,23 | 8,23 | 8,30 | 18.173 | 407.754.909 |
| 23/1/2025 | 8,26 | 8,24 | -0,12% | 8,18 | 8,29 | 8,22 | 8,24 | 8,25 | 10.813 | 559.347.182 |
| 22/1/2025 | 8,26 | 8,25 | +0,36% | 8,20 | 8,32 | 8,26 | 8,23 | 8,25 | 15.306 | 598.378.709 |
| 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 |