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.
KNSC11 - FII KINEA SC - CI
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 20/7/2026 | 9,19 | 9,20 | +0,44% | 9,15 | 9,20 | 9,16 | 9,18 | 9,20 | 16.074 | 562.591.922 |
| 17/7/2026 | 9,20 | 9,16 | -0,43% | 9,15 | 9,20 | 9,16 | 9,16 | 9,18 | 8.809 | 380.723.490 |
| 16/7/2026 | 9,22 | 9,20 | +0,22% | 9,18 | 9,23 | 9,20 | 9,19 | 9,20 | 10.414 | 348.407.197 |
| 15/7/2026 | 9,24 | 9,18 | -0,54% | 9,17 | 9,24 | 9,20 | 9,18 | 9,22 | 11.654 | 332.087.434 |
| 14/7/2026 | 9,25 | 9,23 | +0,22% | 9,20 | 9,26 | 9,23 | 9,22 | 9,23 | 13.361 | 312.541.364 |
| 13/7/2026 | 9,25 | 9,21 | -0,11% | 9,17 | 9,27 | 9,20 | 9,20 | 9,21 | 19.705 | 382.666.505 |
| 10/7/2026 | 9,25 | 9,22 | +0,33% | 9,19 | 9,30 | 9,22 | 9,22 | 9,23 | 7.304 | 425.242.211 |
| 9/7/2026 | 9,18 | 9,19 | +0,33% | 9,16 | 9,24 | 9,20 | 9,19 | 9,22 | 5.874 | 329.198.467 |
| 8/7/2026 | 9,19 | 9,16 | -0,22% | 9,15 | 9,20 | 9,16 | 9,16 | 9,17 | 8.261 | 344.812.529 |
| 7/7/2026 | 9,15 | 9,18 | +0,44% | 9,12 | 9,20 | 9,15 | 9,17 | 9,18 | 8.763 | 282.917.648 |
| 6/7/2026 | 9,16 | 9,14 | +0,11% | 9,12 | 9,17 | 9,13 | 9,14 | 9,15 | 10.160 | 346.645.501 |
| 3/7/2026 | 9,09 | 9,13 | +0,66% | 9,08 | 9,17 | 9,12 | 9,12 | 9,13 | 8.485 | 353.512.783 |
| 2/7/2026 | 9,09 | 9,07 | 0,00% | 9,03 | 9,12 | 9,07 | 9,07 | 9,09 | 10.078 | 410.534.437 |
| 1/7/2026 | 9,08 | 9,07 | -1,20% | 9,05 | 9,09 | 9,06 | 9,07 | 9,08 | 15.972 | 350.723.514 |
| 30/6/2026 | 9,19 | 9,18 | +0,22% | 9,13 | 9,19 | 9,16 | 9,17 | 9,18 | 18.024 | 515.443.635 |
| 29/6/2026 | 9,18 | 9,16 | -0,11% | 9,12 | 9,19 | 9,15 | 9,16 | 9,19 | 11.034 | 410.923.753 |
| 26/6/2026 | 9,13 | 9,17 | +0,55% | 9,09 | 9,19 | 9,13 | 9,17 | 9,19 | 9.235 | 538.268.540 |
| 25/6/2026 | 9,08 | 9,12 | +0,44% | 9,05 | 9,17 | 9,11 | 9,12 | 9,13 | 11.669 | 579.166.668 |
| 24/6/2026 | 9,10 | 9,08 | -0,22% | 9,05 | 9,11 | 9,08 | 9,08 | 9,10 | 6.865 | 329.756.989 |
| 23/6/2026 | 9,05 | 9,10 | +0,55% | 9,02 | 9,10 | 9,06 | 9,09 | 9,10 | 8.746 | 272.679.410 |
| 22/6/2026 | 9,01 | 9,05 | +0,44% | 8,99 | 9,05 | 9,02 | 9,03 | 9,05 | 20.092 | 527.070.111 |
| 19/6/2026 | 8,99 | 9,01 | +0,33% | 8,99 | 9,02 | 9,00 | 9,00 | 9,01 | 22.268 | 481.377.695 |
| 18/6/2026 | 9,06 | 8,98 | -0,88% | 8,97 | 9,06 | 9,01 | 8,98 | 9,02 | 12.197 | 443.964.775 |
| 17/6/2026 | 9,07 | 9,06 | 0,00% | 9,02 | 9,08 | 9,04 | 9,06 | 9,07 | 8.161 | 458.401.907 |
| 16/6/2026 | 9,10 | 9,06 | -0,44% | 9,04 | 9,10 | 9,06 | 9,05 | 9,06 | 15.616 | 380.872.366 |
| 15/6/2026 | 9,10 | 9,10 | 0,00% | 9,06 | 9,13 | 9,09 | 9,09 | 9,10 | 17.168 | 558.665.068 |
| 12/6/2026 | 9,10 | 9,10 | +0,55% | 9,05 | 9,11 | 9,07 | 9,09 | 9,10 | 15.533 | 440.161.383 |
| 11/6/2026 | 9,03 | 9,05 | +0,56% | 9,02 | 9,11 | 9,06 | 9,05 | 9,07 | 18.856 | 824.410.233 |
| 10/6/2026 | 9,06 | 9,00 | -0,66% | 9,00 | 9,07 | 9,03 | 9,00 | 9,04 | 16.407 | 604.087.551 |
| 9/6/2026 | 9,10 | 9,06 | -0,44% | 9,06 | 9,10 | 9,08 | 9,06 | 9,07 | 9.050 | 353.344.489 |
| 8/6/2026 | 9,11 | 9,10 | 0,00% | 9,06 | 9,12 | 9,09 | 9,10 | 9,12 | 22.091 | 795.144.009 |
| 5/6/2026 | 9,12 | 9,10 | +0,22% | 9,10 | 9,14 | 9,12 | 9,10 | 9,12 | 15.327 | 417.241.027 |
| 3/6/2026 | 9,13 | 9,08 | -0,55% | 9,08 | 9,14 | 9,11 | 9,08 | 9,09 | 8.719 | 513.785.693 |
| 2/6/2026 | 9,11 | 9,13 | +0,44% | 9,07 | 9,13 | 9,12 | 9,12 | 9,13 | 7.218 | 344.947.099 |
| 1/6/2026 | 9,12 | 9,09 | -1,30% | 9,04 | 9,13 | 9,09 | 9,09 | 9,11 | 22.726 | 1.013.061.230 |
| 29/5/2026 | 9,19 | 9,21 | +0,55% | 9,16 | 9,23 | 9,18 | 9,20 | 9,21 | 12.432 | 648.752.483 |
| 28/5/2026 | 9,14 | 9,16 | +0,66% | 9,12 | 9,16 | 9,14 | 9,15 | 9,16 | 5.992 | 308.927.249 |
| 27/5/2026 | 9,14 | 9,10 | 0,00% | 9,10 | 9,16 | 9,13 | 9,10 | 9,11 | 9.718 | 492.362.589 |
| 26/5/2026 | 9,12 | 9,10 | -0,22% | 9,10 | 9,15 | 9,13 | 9,10 | 9,14 | 7.844 | 403.738.020 |
| 25/5/2026 | 9,10 | 9,12 | +0,33% | 9,06 | 9,15 | 9,09 | 9,12 | 9,13 | 17.345 | 586.144.347 |
| 22/5/2026 | 9,12 | 9,09 | 0,00% | 9,04 | 9,12 | 9,06 | 9,09 | 9,11 | 25.001 | 614.323.896 |
| 21/5/2026 | 9,13 | 9,09 | -0,44% | 9,08 | 9,14 | 9,11 | 9,09 | 9,10 | 9.118 | 472.897.754 |
| 20/5/2026 | 9,04 | 9,13 | +1,00% | 9,02 | 9,15 | 9,09 | 9,11 | 9,13 | 9.536 | 689.927.880 |
| 19/5/2026 | 9,05 | 9,04 | -0,44% | 9,01 | 9,07 | 9,04 | 9,02 | 9,04 | 10.319 | 680.510.859 |
| 18/5/2026 | 9,16 | 9,08 | -0,77% | 9,04 | 9,17 | 9,07 | 9,07 | 9,08 | 12.931 | 532.540.311 |
| 15/5/2026 | 9,13 | 9,15 | +0,22% | 9,11 | 9,16 | 9,14 | 9,14 | 9,15 | 11.354 | 532.396.010 |
| 14/5/2026 | 9,03 | 9,13 | +1,22% | 9,03 | 9,14 | 9,10 | 9,12 | 9,13 | 10.165 | 417.837.034 |
| 13/5/2026 | 9,05 | 9,02 | -0,22% | 9,00 | 9,08 | 9,03 | 9,00 | 9,02 | 8.534 | 516.730.826 |
| 12/5/2026 | 9,09 | 9,04 | -0,22% | 9,00 | 9,11 | 9,05 | 9,04 | 9,05 | 10.933 | 576.370.147 |
| 11/5/2026 | 9,15 | 9,06 | -1,09% | 9,04 | 9,18 | 9,12 | 9,06 | 9,08 | 10.673 | 711.151.743 |
| 8/5/2026 | 9,16 | 9,16 | +0,66% | 9,12 | 9,17 | 9,15 | 9,15 | 9,16 | 10.976 | 498.337.962 |
| 7/5/2026 | 9,13 | 9,10 | 0,00% | 9,06 | 9,16 | 9,09 | 9,10 | 9,13 | 10.373 | 437.613.792 |
| 6/5/2026 | 9,10 | 9,10 | +0,44% | 9,03 | 9,14 | 9,06 | 9,08 | 9,10 | 12.461 | 679.279.092 |
| 5/5/2026 | 9,04 | 9,06 | 0,00% | 9,00 | 9,06 | 9,04 | 9,05 | 9,06 | 9.836 | 421.885.377 |
| 4/5/2026 | 9,14 | 9,06 | -1,95% | 8,99 | 9,14 | 9,05 | 9,06 | 9,07 | 22.834 | 775.380.276 |
| 30/4/2026 | 9,20 | 9,24 | +0,54% | 9,14 | 9,27 | 9,18 | 9,24 | 9,25 | 9.139 | 642.229.832 |
| 29/4/2026 | 9,18 | 9,19 | 0,00% | 9,12 | 9,21 | 9,16 | 9,17 | 9,19 | 9.976 | 560.078.196 |
| 28/4/2026 | 9,29 | 9,19 | -1,18% | 9,15 | 9,30 | 9,20 | 9,18 | 9,19 | 16.375 | 785.409.635 |
| 27/4/2026 | 9,28 | 9,30 | +0,22% | 9,24 | 9,33 | 9,30 | 9,27 | 9,30 | 17.142 | 924.728.539 |
| 24/4/2026 | 9,32 | 9,28 | 0,00% | 9,23 | 9,34 | 9,28 | 9,27 | 9,28 | 17.640 | 935.378.897 |
| 23/4/2026 | 9,29 | 9,28 | -0,22% | 9,23 | 9,31 | 9,27 | 9,27 | 9,28 | 18.968 | 502.716.964 |
| 22/4/2026 | 9,18 | 9,30 | +1,31% | 9,18 | 9,32 | 9,26 | 9,30 | 9,31 | 14.928 | 905.678.169 |
| 20/4/2026 | 9,24 | 9,18 | -0,33% | 9,15 | 9,24 | 9,17 | 9,17 | 9,18 | 11.744 | 486.377.290 |
| 17/4/2026 | 9,16 | 9,21 | +0,55% | 9,16 | 9,25 | 9,21 | 9,20 | 9,21 | 15.006 | 579.493.246 |
| 16/4/2026 | 9,24 | 9,16 | -0,33% | 9,15 | 9,24 | 9,16 | 9,15 | 9,16 | 9.698 | 362.219.379 |
| 15/4/2026 | 9,25 | 9,19 | -0,33% | 9,18 | 9,26 | 9,23 | 9,18 | 9,19 | 16.715 | 532.051.162 |
| 14/4/2026 | 9,18 | 9,22 | +0,99% | 9,10 | 9,22 | 9,18 | 9,22 | 9,23 | 10.044 | 645.780.856 |
| 13/4/2026 | 9,19 | 9,13 | -0,65% | 9,11 | 9,19 | 9,13 | 9,12 | 9,13 | 12.621 | 710.779.398 |
| 10/4/2026 | 9,14 | 9,19 | +0,55% | 9,12 | 9,19 | 9,15 | 9,17 | 9,19 | 12.649 | 440.043.237 |
| 9/4/2026 | 9,03 | 9,14 | +0,88% | 9,03 | 9,18 | 9,10 | 9,14 | 9,15 | 6.365 | 635.301.422 |
| 8/4/2026 | 9,00 | 9,06 | +0,44% | 9,00 | 9,08 | 9,04 | 9,05 | 9,06 | 10.651 | 376.311.657 |
| 7/4/2026 | 9,05 | 9,02 | -0,33% | 8,99 | 9,05 | 9,01 | 9,01 | 9,02 | 10.810 | 381.524.438 |
| 6/4/2026 | 9,02 | 9,05 | +0,33% | 9,02 | 9,11 | 9,07 | 9,05 | 9,09 | 15.376 | 527.366.435 |
| 2/4/2026 | 8,95 | 9,02 | +0,78% | 8,91 | 9,07 | 9,00 | 9,02 | 9,03 | 9.343 | 654.893.220 |
| 1/4/2026 | 8,99 | 8,95 | -1,00% | 8,91 | 8,99 | 8,93 | 8,94 | 8,95 | 10.061 | 384.407.257 |
| 31/3/2026 | 9,00 | 9,04 | +0,78% | 8,97 | 9,06 | 9,01 | 9,03 | 9,04 | 7.259 | 485.528.492 |
| 30/3/2026 | 8,93 | 8,97 | +0,79% | 8,87 | 9,01 | 8,95 | 8,97 | 9,00 | 9.656 | 465.430.076 |
| 27/3/2026 | 8,95 | 8,90 | -0,78% | 8,90 | 8,97 | 8,92 | 8,90 | 8,92 | 12.660 | 367.532.201 |
| 26/3/2026 | 8,99 | 8,97 | -0,11% | 8,92 | 8,99 | 8,95 | 8,95 | 8,97 | 8.611 | 454.677.699 |
| 25/3/2026 | 8,93 | 8,98 | +1,01% | 8,90 | 8,98 | 8,94 | 8,97 | 8,98 | 7.430 | 230.781.792 |
| 24/3/2026 | 8,92 | 8,89 | -0,11% | 8,86 | 8,93 | 8,88 | 8,88 | 8,89 | 11.776 | 321.052.489 |
| 23/3/2026 | 8,85 | 8,90 | +0,68% | 8,84 | 8,90 | 8,86 | 8,89 | 8,90 | 14.648 | 568.426.667 |
| 20/3/2026 | 8,88 | 8,84 | -0,45% | 8,80 | 8,89 | 8,82 | 8,83 | 8,84 | 21.925 | 588.138.995 |
| 19/3/2026 | 8,92 | 8,88 | 0,00% | 8,80 | 8,92 | 8,86 | 8,87 | 8,88 | 6.817 | 441.609.116 |
| 18/3/2026 | 8,96 | 8,88 | -0,78% | 8,88 | 8,96 | 8,91 | 8,88 | 8,90 | 8.577 | 433.072.300 |
| 17/3/2026 | 8,93 | 8,95 | +0,34% | 8,91 | 8,96 | 8,93 | 8,94 | 8,95 | 9.961 | 402.320.039 |
| 16/3/2026 | 8,88 | 8,92 | +0,68% | 8,86 | 8,92 | 8,89 | 8,91 | 8,92 | 27.955 | 509.457.944 |
| 13/3/2026 | 8,82 | 8,86 | +0,45% | 8,81 | 8,89 | 8,86 | 8,86 | 8,87 | 14.267 | 414.255.678 |
| 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 |