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.
KNUQ11 - FII KINEA UN - CI
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 12/3/2026 | 104,25 | 104,25 | +0,21% | 103,96 | 104,39 | 104,19 | 104,03 | 104,25 | 3.072 | 317.597.638 |
| 11/3/2026 | 104,30 | 104,03 | -0,29% | 104,00 | 104,33 | 104,21 | 104,03 | 104,09 | 3.256 | 350.703.839 |
| 10/3/2026 | 104,11 | 104,33 | +0,01% | 103,68 | 104,49 | 104,08 | 104,02 | 104,33 | 4.358 | 500.612.588 |
| 9/3/2026 | 104,02 | 104,32 | +0,29% | 103,80 | 104,85 | 104,35 | 104,32 | 104,57 | 6.650 | 1.195.498.358 |
| 6/3/2026 | 104,00 | 104,02 | -0,08% | 103,83 | 104,72 | 104,23 | 104,02 | 104,11 | 7.625 | 418.992.634 |
| 5/3/2026 | 104,45 | 104,10 | -0,34% | 103,98 | 104,45 | 104,18 | 104,10 | 104,16 | 6.606 | 441.130.263 |
| 4/3/2026 | 104,50 | 104,45 | -0,17% | 104,15 | 104,76 | 104,38 | 104,22 | 104,45 | 2.395 | 294.699.858 |
| 3/3/2026 | 104,55 | 104,63 | +0,08% | 104,02 | 104,94 | 104,36 | 104,44 | 104,63 | 6.398 | 828.204.236 |
| 2/3/2026 | 104,90 | 104,55 | -1,27% | 104,27 | 104,98 | 104,51 | 104,55 | 104,58 | 11.581 | 698.966.626 |
| 27/2/2026 | 105,58 | 105,90 | +0,30% | 105,49 | 105,99 | 105,68 | 105,82 | 105,90 | 13.083 | 1.028.562.329 |
| 26/2/2026 | 105,38 | 105,58 | +0,35% | 105,31 | 105,59 | 105,57 | 105,50 | 105,58 | 7.115 | 511.788.719 |
| 25/2/2026 | 105,33 | 105,21 | -0,11% | 105,08 | 105,39 | 105,27 | 105,21 | 105,38 | 5.737 | 293.509.466 |
| 24/2/2026 | 105,44 | 105,33 | +0,11% | 105,08 | 105,59 | 105,40 | 105,29 | 105,33 | 2.509 | 357.552.366 |
| 23/2/2026 | 105,48 | 105,21 | -0,18% | 105,21 | 105,49 | 105,38 | 105,20 | 105,21 | 2.719 | 434.801.055 |
| 20/2/2026 | 105,50 | 105,40 | -0,09% | 104,97 | 105,77 | 105,35 | 105,40 | 105,48 | 13.717 | 612.878.436 |
| 19/2/2026 | 105,50 | 105,50 | +0,06% | 105,00 | 105,50 | 105,38 | 105,20 | 105,50 | 7.606 | 388.764.275 |
| 18/2/2026 | 105,50 | 105,44 | -0,09% | 104,50 | 105,50 | 105,24 | 105,44 | 105,50 | 680 | 233.240.518 |
| 13/2/2026 | 104,96 | 105,54 | +0,86% | 104,85 | 106,00 | 105,51 | 105,54 | 105,89 | 7.174 | 692.175.544 |
| 11/2/2026 | 105,00 | 104,64 | +0,17% | 104,56 | 105,20 | 104,86 | 104,53 | 104,64 | 3.529 | 489.247.785 |
| 10/2/2026 | 104,40 | 104,46 | +0,06% | 104,36 | 104,77 | 104,50 | 104,43 | 104,46 | 7.111 | 458.390.036 |
| 9/2/2026 | 104,42 | 104,40 | -0,01% | 104,36 | 104,62 | 104,54 | 104,40 | 104,52 | 5.377 | 417.888.659 |
| 6/2/2026 | 104,54 | 104,41 | +0,06% | 104,30 | 104,73 | 104,44 | 104,41 | 104,53 | 3.916 | 387.860.458 |
| 5/2/2026 | 104,71 | 104,35 | +0,14% | 104,25 | 104,87 | 104,57 | 104,35 | 104,46 | 2.463 | 258.007.156 |
| 4/2/2026 | 104,66 | 104,20 | -0,42% | 104,17 | 105,02 | 104,68 | 104,20 | 104,48 | 3.484 | 613.682.115 |
| 3/2/2026 | 104,38 | 104,64 | +0,25% | 104,38 | 105,10 | 104,83 | 104,57 | 104,64 | 4.984 | 575.273.382 |
| 2/2/2026 | 104,53 | 104,38 | -0,97% | 104,17 | 104,93 | 104,53 | 104,38 | 104,48 | 3.357 | 473.814.793 |
| 30/1/2026 | 105,58 | 105,40 | -0,17% | 105,30 | 105,58 | 105,55 | 105,36 | 105,40 | 6.954 | 523.118.602 |
| 29/1/2026 | 105,68 | 105,58 | -0,09% | 105,07 | 105,68 | 105,40 | 105,56 | 105,58 | 5.678 | 370.236.511 |
| 28/1/2026 | 105,47 | 105,68 | +0,22% | 105,27 | 105,82 | 105,57 | 105,51 | 105,68 | 5.804 | 719.255.701 |
| 27/1/2026 | 105,49 | 105,45 | +0,29% | 105,01 | 105,60 | 105,41 | 105,25 | 105,45 | 5.956 | 466.825.873 |
| 26/1/2026 | 105,56 | 105,15 | -0,30% | 105,00 | 105,58 | 105,47 | 105,15 | 105,58 | 9.332 | 660.007.553 |
| 23/1/2026 | 104,90 | 105,47 | +0,45% | 104,90 | 105,89 | 105,37 | 105,38 | 105,47 | 9.198 | 554.018.989 |
| 22/1/2026 | 105,06 | 105,00 | -0,06% | 104,69 | 105,10 | 104,95 | 104,93 | 105,00 | 8.753 | 737.536.148 |
| 21/1/2026 | 104,61 | 105,06 | +0,43% | 104,61 | 105,15 | 104,98 | 105,00 | 105,06 | 6.943 | 284.896.504 |
| 20/1/2026 | 104,90 | 104,61 | -0,37% | 104,46 | 104,98 | 104,69 | 104,61 | 104,75 | 4.150 | 403.463.459 |
| 19/1/2026 | 105,18 | 105,00 | +0,29% | 104,86 | 105,24 | 105,08 | 105,00 | 105,08 | 6.365 | 356.155.166 |
| 16/1/2026 | 104,82 | 104,70 | -0,04% | 104,36 | 105,18 | 104,54 | 104,53 | 104,70 | 9.903 | 652.289.836 |
| 15/1/2026 | 104,80 | 104,74 | +0,02% | 104,09 | 104,85 | 104,49 | 104,60 | 104,74 | 11.647 | 524.494.055 |
| 14/1/2026 | 104,65 | 104,72 | +0,10% | 104,53 | 104,79 | 104,60 | 104,53 | 104,72 | 3.372 | 255.844.110 |
| 13/1/2026 | 104,60 | 104,62 | +0,02% | 104,40 | 104,78 | 104,62 | 104,62 | 104,77 | 6.042 | 534.503.823 |
| 12/1/2026 | 104,63 | 104,60 | +0,48% | 104,29 | 104,85 | 104,63 | 104,60 | 104,71 | 3.059 | 359.061.172 |
| 9/1/2026 | 104,57 | 104,10 | -0,52% | 104,10 | 104,85 | 104,55 | 104,10 | 104,65 | 4.332 | 500.065.087 |
| 8/1/2026 | 104,69 | 104,64 | -0,05% | 104,56 | 104,85 | 104,69 | 104,64 | 104,74 | 3.585 | 167.404.851 |
| 7/1/2026 | 104,68 | 104,69 | +0,01% | 104,46 | 104,86 | 104,66 | 104,60 | 104,69 | 3.648 | 256.652.744 |
| 6/1/2026 | 104,60 | 104,68 | +0,10% | 104,37 | 105,09 | 104,66 | 104,68 | 104,83 | 6.250 | 468.370.478 |
| 5/1/2026 | 104,22 | 104,58 | +0,36% | 104,22 | 104,77 | 104,46 | 104,58 | 104,76 | 3.139 | 334.355.533 |
| 2/1/2026 | 104,99 | 104,21 | -0,99% | 103,90 | 104,99 | 104,35 | 103,91 | 104,21 | 2.948 | 341.837.379 |
| 30/12/2025 | 105,26 | 105,25 | -0,26% | 105,18 | 105,69 | 105,41 | 105,25 | 105,27 | 6.371 | 308.509.766 |
| 29/12/2025 | 105,58 | 105,52 | -0,05% | 104,90 | 105,75 | 105,40 | 105,20 | 105,52 | 8.046 | 414.246.721 |
| 26/12/2025 | 105,75 | 105,57 | -0,17% | 105,10 | 105,75 | 105,50 | 105,48 | 105,57 | 8.634 | 386.511.076 |
| 23/12/2025 | 105,45 | 105,75 | +0,29% | 105,20 | 105,97 | 105,75 | 105,66 | 105,75 | 4.682 | 385.150.661 |
| 22/12/2025 | 104,94 | 105,44 | -0,05% | 104,93 | 105,68 | 105,46 | 105,20 | 105,44 | 9.420 | 408.118.667 |
| 19/12/2025 | 104,95 | 105,49 | +0,52% | 104,69 | 105,49 | 105,00 | 105,03 | 105,48 | 10.087 | 680.810.021 |
| 18/12/2025 | 104,78 | 104,94 | +0,27% | 104,55 | 104,98 | 104,83 | 104,60 | 104,95 | 9.755 | 663.229.618 |
| 17/12/2025 | 104,50 | 104,66 | +0,15% | 104,30 | 104,94 | 104,77 | 104,66 | 104,78 | 4.519 | 297.131.355 |
| 16/12/2025 | 104,36 | 104,50 | +0,11% | 104,00 | 104,98 | 104,70 | 104,41 | 104,50 | 7.815 | 542.160.185 |
| 15/12/2025 | 104,90 | 104,39 | -0,41% | 103,88 | 104,90 | 104,33 | 103,98 | 104,38 | 4.410 | 326.842.240 |
| 12/12/2025 | 104,29 | 104,82 | +0,58% | 104,01 | 105,39 | 104,87 | 104,66 | 104,82 | 6.660 | 445.237.288 |
| 11/12/2025 | 104,26 | 104,22 | +0,59% | 103,83 | 104,29 | 104,10 | 103,98 | 104,22 | 3.379 | 194.959.718 |
| 10/12/2025 | 103,90 | 103,61 | -0,18% | 103,49 | 104,13 | 103,79 | 103,61 | 104,00 | 6.478 | 459.692.725 |
| 9/12/2025 | 104,09 | 103,80 | -0,28% | 103,80 | 104,23 | 103,92 | 103,80 | 104,07 | 4.694 | 342.863.001 |
| 8/12/2025 | 103,70 | 104,09 | +0,38% | 103,60 | 104,30 | 103,98 | 104,09 | 104,23 | 7.869 | 767.665.480 |
| 5/12/2025 | 103,73 | 103,70 | 0,00% | 103,48 | 104,00 | 103,67 | 103,60 | 103,70 | 5.189 | 433.350.484 |
| 4/12/2025 | 103,77 | 103,70 | +0,03% | 103,57 | 104,20 | 103,86 | 103,71 | 103,78 | 4.087 | 324.931.764 |
| 3/12/2025 | 103,84 | 103,67 | -0,16% | 103,47 | 104,29 | 103,86 | 103,51 | 103,69 | 3.674 | 422.526.704 |
| 2/12/2025 | 103,25 | 103,84 | +0,90% | 102,98 | 104,03 | 103,62 | 103,55 | 103,84 | 9.680 | 922.382.587 |
| 1/12/2025 | 103,40 | 102,91 | -0,93% | 102,56 | 103,40 | 102,95 | 102,91 | 102,93 | 5.688 | 535.134.496 |
| 28/11/2025 | 103,82 | 103,88 | +0,46% | 103,52 | 104,59 | 104,10 | 103,80 | 103,88 | 5.083 | 443.370.840 |
| 27/11/2025 | 103,43 | 103,40 | +0,39% | 103,24 | 103,80 | 103,47 | 103,32 | 103,48 | 4.460 | 480.350.360 |
| 26/11/2025 | 103,59 | 103,00 | -0,57% | 102,90 | 103,89 | 103,31 | 103,00 | 103,16 | 9.748 | 585.564.402 |
| 25/11/2025 | 103,58 | 103,59 | 0,00% | 103,13 | 103,59 | 103,39 | 103,46 | 103,59 | 11.762 | 467.446.632 |
| 24/11/2025 | 103,44 | 103,59 | +0,14% | 103,04 | 103,66 | 103,23 | 103,32 | 103,59 | 13.991 | 585.754.927 |
| 21/11/2025 | 103,62 | 103,45 | -0,16% | 103,00 | 103,70 | 103,30 | 103,34 | 103,45 | 9.480 | 455.967.036 |
| 19/11/2025 | 103,49 | 103,62 | -0,33% | 103,07 | 103,98 | 103,59 | 103,57 | 103,62 | 3.502 | 430.880.240 |
| 18/11/2025 | 103,59 | 103,96 | +0,37% | 103,43 | 104,00 | 103,74 | 103,84 | 103,96 | 9.716 | 520.203.980 |
| 17/11/2025 | 103,87 | 103,58 | -0,28% | 103,34 | 103,87 | 103,60 | 103,49 | 103,58 | 2.503 | 368.309.656 |
| 14/11/2025 | 103,00 | 103,87 | +0,84% | 102,86 | 103,89 | 103,44 | 103,55 | 103,87 | 4.206 | 473.624.389 |
| 13/11/2025 | 103,00 | 103,00 | 0,00% | 102,68 | 103,08 | 102,93 | 102,86 | 103,00 | 5.510 | 313.366.707 |
| 12/11/2025 | 103,01 | 103,00 | -0,03% | 102,86 | 103,08 | 103,02 | 102,90 | 103,00 | 3.090 | 256.722.516 |
| 11/11/2025 | 102,70 | 103,03 | +0,37% | 102,59 | 103,08 | 102,84 | 102,74 | 103,03 | 5.307 | 339.542.379 |
| 10/11/2025 | 103,00 | 102,65 | +0,04% | 102,00 | 103,07 | 102,79 | 102,47 | 102,65 | 12.194 | 1.361.520.549 |
| 7/11/2025 | 103,00 | 102,61 | -0,36% | 102,37 | 103,48 | 102,80 | 102,61 | 102,65 | 6.745 | 536.271.378 |
| 6/11/2025 | 103,50 | 102,98 | -0,50% | 102,79 | 103,70 | 103,08 | 102,98 | 103,00 | 4.089 | 599.276.462 |
| 5/11/2025 | 103,48 | 103,50 | +0,02% | 103,15 | 103,50 | 103,35 | 103,49 | 103,50 | 2.151 | 261.778.416 |
| 4/11/2025 | 103,71 | 103,48 | +0,02% | 102,96 | 103,71 | 103,32 | 103,15 | 103,48 | 3.669 | 390.747.664 |
| 3/11/2025 | 103,00 | 103,46 | -1,42% | 103,00 | 103,84 | 103,45 | 103,46 | 103,71 | 4.832 | 475.547.129 |
| 31/10/2025 | 104,74 | 104,95 | +0,60% | 104,30 | 104,95 | 104,72 | 104,95 | 104,97 | 3.056 | 219.072.801 |
| 30/10/2025 | 104,72 | 104,32 | -0,31% | 104,32 | 104,85 | 104,65 | 104,32 | 104,57 | 1.307 | 190.344.888 |
| 29/10/2025 | 104,50 | 104,64 | +0,13% | 104,35 | 104,72 | 104,54 | 104,55 | 104,64 | 4.600 | 207.510.152 |
| 28/10/2025 | 104,27 | 104,50 | +0,22% | 104,23 | 104,50 | 104,38 | 104,39 | 104,50 | 1.364 | 181.793.935 |
| 27/10/2025 | 104,13 | 104,27 | +0,13% | 103,82 | 104,35 | 104,11 | 104,19 | 104,27 | 7.154 | 416.497.196 |
| 24/10/2025 | 104,21 | 104,13 | -0,04% | 103,91 | 104,23 | 104,11 | 104,04 | 104,13 | 8.612 | 339.902.752 |
| 23/10/2025 | 104,00 | 104,17 | +0,25% | 103,92 | 104,22 | 104,06 | 103,93 | 104,18 | 4.420 | 403.468.302 |
| 22/10/2025 | 104,17 | 103,91 | -0,24% | 103,91 | 104,21 | 104,04 | 103,91 | 103,95 | 3.498 | 302.402.598 |
| 21/10/2025 | 103,95 | 104,16 | +0,15% | 103,80 | 104,25 | 104,01 | 104,05 | 104,16 | 13.616 | 828.861.564 |
| 20/10/2025 | 103,96 | 104,00 | +0,01% | 103,90 | 104,29 | 104,01 | 103,95 | 104,00 | 4.256 | 487.068.486 |
| 17/10/2025 | 104,35 | 103,99 | +0,08% | 103,81 | 104,35 | 104,00 | 103,99 | 104,15 | 4.701 | 359.167.375 |
| 16/10/2025 | 103,94 | 103,91 | -0,09% | 103,86 | 104,20 | 104,01 | 103,91 | 104,00 | 5.347 | 298.383.952 |
| 15/10/2025 | 103,90 | 104,00 | +0,21% | 103,81 | 104,20 | 103,92 | 103,85 | 104,00 | 8.736 | 465.366.882 |
| 14/10/2025 | 103,90 | 103,78 | -0,12% | 103,73 | 103,90 | 103,86 | 103,78 | 103,90 | 6.215 | 263.880.596 |
| 13/10/2025 | 103,90 | 103,90 | +0,05% | 103,73 | 103,90 | 103,83 | 103,79 | 103,90 | 3.714 | 316.476.024 |
| 10/10/2025 | 103,90 | 103,85 | +0,04% | 103,60 | 103,90 | 103,79 | 103,81 | 103,85 | 4.741 | 293.373.954 |
| 9/10/2025 | 103,90 | 103,81 | -0,09% | 103,75 | 104,16 | 103,87 | 103,81 | 103,90 | 5.682 | 429.825.968 |
| 8/10/2025 | 103,64 | 103,90 | +0,25% | 103,34 | 104,20 | 103,73 | 103,90 | 104,04 | 4.629 | 524.783.117 |
| 7/10/2025 | 103,60 | 103,64 | -0,03% | 103,11 | 104,03 | 103,55 | 103,54 | 103,64 | 3.162 | 337.289.706 |
| 6/10/2025 | 103,48 | 103,67 | +0,35% | 103,48 | 104,00 | 103,70 | 103,60 | 103,67 | 3.290 | 254.337.018 |
| 3/10/2025 | 103,56 | 103,31 | -0,02% | 103,28 | 104,28 | 103,87 | 103,31 | 103,48 | 12.512 | 394.719.188 |
| 2/10/2025 | 103,21 | 103,33 | +0,21% | 103,21 | 103,59 | 103,43 | 103,32 | 103,33 | 2.467 | 277.011.116 |
| 1/10/2025 | 103,88 | 103,11 | -1,41% | 103,00 | 103,89 | 103,39 | 103,11 | 103,20 | 3.208 | 355.550.076 |
| 30/9/2025 | 104,59 | 104,58 | +0,29% | 104,18 | 104,59 | 104,45 | 104,51 | 104,58 | 7.757 | 579.853.963 |
| 29/9/2025 | 104,27 | 104,28 | +0,08% | 104,10 | 104,59 | 104,42 | 104,28 | 104,58 | 4.332 | 436.160.233 |
| 26/9/2025 | 104,07 | 104,20 | +0,12% | 104,07 | 104,49 | 104,28 | 104,20 | 104,24 | 4.778 | 384.672.057 |
| 25/9/2025 | 104,40 | 104,07 | -0,37% | 104,00 | 104,47 | 104,23 | 104,07 | 104,15 | 3.165 | 479.103.848 |
| 24/9/2025 | 104,15 | 104,46 | +0,20% | 104,08 | 104,47 | 104,20 | 104,35 | 104,46 | 2.724 | 387.284.771 |
| 23/9/2025 | 104,30 | 104,25 | -0,06% | 103,95 | 104,47 | 104,23 | 104,13 | 104,25 | 14.219 | 517.932.764 |
| 22/9/2025 | 104,40 | 104,31 | 0,00% | 104,00 | 104,44 | 104,15 | 104,19 | 104,31 | 4.281 | 609.890.149 |
| 19/9/2025 | 104,21 | 104,31 | +0,10% | 104,10 | 104,43 | 104,24 | 104,25 | 104,31 | 5.640 | 329.173.657 |
| 18/9/2025 | 104,76 | 104,21 | -0,53% | 104,18 | 104,95 | 104,53 | 104,21 | 104,43 | 6.311 | 466.261.629 |
| 17/9/2025 | 104,70 | 104,76 | +0,10% | 104,65 | 105,00 | 104,79 | 104,76 | 104,80 | 4.647 | 302.644.698 |
| 16/9/2025 | 105,00 | 104,66 | -0,04% | 104,45 | 105,05 | 104,78 | 104,66 | 105,04 | 3.800 | 436.278.538 |
| 15/9/2025 | 105,00 | 104,70 | -0,31% | 104,54 | 105,18 | 104,88 | 104,70 | 105,01 | 2.769 | 258.558.813 |
| 12/9/2025 | 104,10 | 105,03 | +0,89% | 104,04 | 105,67 | 105,01 | 104,50 | 104,98 | 7.023 | 785.592.138 |
| 11/9/2025 | 104,19 | 104,10 | -0,28% | 103,95 | 104,39 | 104,16 | 104,10 | 104,15 | 1.384 | 236.316.808 |
| 10/9/2025 | 104,10 | 104,39 | +0,42% | 103,91 | 104,45 | 104,11 | 104,21 | 104,40 | 6.412 | 394.883.368 |
| 9/9/2025 | 104,30 | 103,95 | -0,20% | 103,70 | 104,65 | 103,98 | 103,92 | 103,95 | 2.753 | 538.863.833 |
| 8/9/2025 | 104,08 | 104,16 | +0,08% | 104,01 | 104,58 | 104,12 | 104,10 | 104,35 | 4.560 | 234.774.789 |
| 5/9/2025 | 103,95 | 104,08 | +0,23% | 103,89 | 104,46 | 104,17 | 104,08 | 104,16 | 6.697 | 237.754.127 |
| 4/9/2025 | 103,81 | 103,84 | +0,03% | 103,57 | 104,18 | 103,89 | 103,84 | 103,95 | 3.191 | 400.448.098 |
| 3/9/2025 | 103,82 | 103,81 | -0,01% | 103,68 | 103,90 | 103,81 | 103,81 | 103,85 | 7.018 | 362.578.013 |
| 2/9/2025 | 103,90 | 103,82 | -0,18% | 103,68 | 103,96 | 103,80 | 103,82 | 103,83 | 5.359 | 496.933.250 |
| 1/9/2025 | 104,36 | 104,01 | -1,42% | 103,76 | 104,40 | 104,09 | 104,01 | 104,13 | 6.147 | 280.808.717 |
| 29/8/2025 | 105,81 | 105,51 | +0,49% | 105,10 | 105,83 | 105,46 | 105,51 | 105,78 | 8.019 | 453.832.988 |
| 28/8/2025 | 106,00 | 105,00 | -0,90% | 105,00 | 106,00 | 105,48 | 105,00 | 105,79 | 9.999 | 652.385.292 |
| 27/8/2025 | 105,00 | 105,95 | +0,90% | 104,92 | 106,21 | 105,60 | 105,85 | 105,95 | 3.259 | 410.431.501 |
| 26/8/2025 | 104,99 | 105,00 | +0,08% | 104,70 | 105,00 | 104,92 | 104,85 | 105,00 | 5.776 | 313.033.498 |
| 25/8/2025 | 104,91 | 104,92 | -0,07% | 104,61 | 105,17 | 104,92 | 104,93 | 104,99 | 4.558 | 321.818.816 |
| 22/8/2025 | 104,93 | 104,99 | +0,05% | 104,73 | 105,20 | 104,97 | 104,99 | 105,00 | 4.105 | 269.906.223 |
| 21/8/2025 | 105,00 | 104,94 | -0,06% | 104,61 | 105,00 | 104,84 | 104,77 | 104,94 | 3.563 | 292.053.591 |
| 20/8/2025 | 104,80 | 105,00 | +0,04% | 104,42 | 105,07 | 104,77 | 104,79 | 105,00 | 5.667 | 339.734.230 |
| 19/8/2025 | 105,19 | 104,96 | -0,06% | 104,51 | 105,19 | 104,94 | 104,90 | 104,96 | 2.639 | 343.002.564 |
| 18/8/2025 | 105,50 | 105,02 | -0,45% | 105,00 | 105,82 | 105,38 | 105,02 | 105,19 | 3.644 | 256.597.149 |
| 15/8/2025 | 105,40 | 105,50 | +0,06% | 105,22 | 105,65 | 105,41 | 105,40 | 105,50 | 4.177 | 214.202.147 |
| 14/8/2025 | 105,58 | 105,44 | +0,09% | 104,86 | 105,58 | 105,24 | 105,21 | 105,44 | 3.154 | 186.540.071 |
| 13/8/2025 | 103,97 | 105,34 | +1,32% | 103,93 | 105,72 | 105,04 | 105,21 | 105,34 | 8.961 | 740.248.547 |
| 12/8/2025 | 103,95 | 103,97 | 0,00% | 103,79 | 104,04 | 103,92 | 103,82 | 103,97 | 4.865 | 286.614.506 |
| 11/8/2025 | 103,98 | 103,97 | -0,01% | 103,79 | 104,03 | 103,93 | 103,97 | 104,01 | 2.978 | 195.094.943 |
| 8/8/2025 | 104,04 | 103,98 | +0,26% | 103,79 | 104,04 | 103,91 | 103,92 | 103,98 | 2.593 | 236.307.227 |
| 7/8/2025 | 103,74 | 103,71 | -0,02% | 103,57 | 104,04 | 103,91 | 103,71 | 104,04 | 3.449 | 1.681.867.144 |
| 6/8/2025 | 103,82 | 103,73 | -0,16% | 103,31 | 103,82 | 103,62 | 103,58 | 103,73 | 1.705 | 297.144.009 |
| 5/8/2025 | 103,50 | 103,90 | +0,52% | 103,32 | 103,90 | 103,51 | 103,51 | 103,90 | 3.316 | 325.334.423 |
| 4/8/2025 | 103,50 | 103,36 | -0,20% | 103,30 | 103,58 | 103,48 | 103,36 | 103,55 | 4.051 | 296.733.274 |
| 1/8/2025 | 104,15 | 103,57 | -1,22% | 103,11 | 104,20 | 103,53 | 103,51 | 103,57 | 6.052 | 552.678.683 |
| 31/7/2025 | 104,87 | 104,85 | +0,05% | 104,71 | 104,87 | 104,84 | 104,83 | 104,85 | 2.117 | 152.720.951 |
| 30/7/2025 | 104,48 | 104,80 | +0,33% | 104,48 | 104,88 | 104,82 | 104,80 | 104,86 | 1.339 | 173.015.729 |
| 29/7/2025 | 104,87 | 104,46 | -0,02% | 104,33 | 104,87 | 104,56 | 104,46 | 104,86 | 6.380 | 270.037.900 |
| 28/7/2025 | 104,86 | 104,48 | -0,36% | 104,48 | 104,87 | 104,62 | 104,48 | 104,60 | 1.458 | 242.296.322 |
| 25/7/2025 | 104,69 | 104,86 | +0,16% | 104,43 | 104,87 | 104,61 | 104,87 | 104,86 | 3.889 | 272.585.723 |
| 24/7/2025 | 104,73 | 104,69 | -0,03% | 104,45 | 104,73 | 104,62 | 104,75 | 104,69 | 1.114 | 139.505.938 |
| 23/7/2025 | 104,50 | 104,72 | +0,11% | 104,37 | 104,95 | 104,61 | 104,66 | 104,72 | 2.940 | 180.559.647 |
| 22/7/2025 | 104,90 | 104,60 | -0,05% | 104,30 | 104,90 | 104,48 | 104,60 | 104,68 | 3.373 | 207.523.222 |
| 21/7/2025 | 104,62 | 104,65 | +0,05% | 104,50 | 104,75 | 104,61 | 104,65 | 104,73 | 3.182 | 173.656.961 |
| 18/7/2025 | 104,74 | 104,60 | +0,06% | 104,58 | 104,99 | 104,73 | 104,60 | 104,73 | 2.061 | 198.233.256 |
| 17/7/2025 | 104,50 | 104,54 | +0,09% | 104,50 | 104,89 | 104,62 | 104,54 | 104,75 | 2.817 | 226.335.535 |
| 16/7/2025 | 105,08 | 104,45 | -0,42% | 104,26 | 105,09 | 104,72 | 104,45 | 104,59 | 2.509 | 201.208.122 |
| 15/7/2025 | 105,16 | 104,89 | -0,20% | 104,85 | 105,41 | 105,05 | 104,89 | 104,94 | 2.208 | 219.847.880 |
| 14/7/2025 | 104,95 | 105,10 | +0,14% | 104,88 | 105,44 | 105,10 | 104,99 | 105,10 | 2.579 | 205.456.312 |
| 11/7/2025 | 104,86 | 104,95 | -0,24% | 104,63 | 105,13 | 104,92 | 104,95 | 105,02 | 4.056 | 195.536.546 |
| 10/7/2025 | 105,15 | 105,20 | +0,05% | 104,52 | 105,59 | 105,10 | 104,97 | 105,20 | 3.375 | 218.190.740 |
| 9/7/2025 | 104,95 | 105,15 | +0,15% | 104,77 | 105,34 | 105,03 | 105,06 | 105,15 | 1.928 | 110.553.426 |
| 8/7/2025 | 105,00 | 104,99 | +0,22% | 104,75 | 105,34 | 104,97 | 104,89 | 104,99 | 1.436 | 203.780.518 |
| 7/7/2025 | 104,00 | 104,76 | +0,89% | 103,80 | 105,85 | 104,82 | 104,76 | 104,80 | 4.511 | 340.926.047 |
| 4/7/2025 | 103,99 | 103,84 | -0,14% | 103,68 | 104,38 | 103,90 | 103,84 | 104,00 | 4.516 | 258.993.800 |
| 3/7/2025 | 103,90 | 103,99 | +0,06% | 103,53 | 104,21 | 103,78 | 103,90 | 103,99 | 2.940 | 226.885.541 |
| 2/7/2025 | 103,84 | 103,93 | +0,09% | 103,36 | 104,43 | 103,69 | 103,80 | 103,93 | 4.551 | 301.100.444 |
| 1/7/2025 | 104,39 | 103,84 | -0,89% | 103,28 | 104,56 | 103,64 | 103,76 | 103,84 | 7.885 | 369.390.238 |
| 30/6/2025 | 104,77 | 104,77 | +0,12% | 104,62 | 104,79 | 104,76 | 104,75 | 104,77 | 2.754 | 257.487.069 |
| 27/6/2025 | 104,58 | 104,64 | +0,09% | 104,34 | 104,78 | 104,61 | 104,55 | 104,64 | 3.978 | 361.251.144 |
| 26/6/2025 | 104,37 | 104,55 | +0,05% | 104,37 | 104,59 | 104,51 | 104,49 | 104,55 | 5.125 | 138.580.670 |
| 25/6/2025 | 104,50 | 104,50 | 0,00% | 104,39 | 104,58 | 104,51 | 104,40 | 104,50 | 2.167 | 106.015.555 |
| 24/6/2025 | 104,39 | 104,50 | +0,11% | 104,07 | 104,58 | 104,44 | 104,45 | 104,55 | 1.878 | 208.370.801 |
| 23/6/2025 | 104,40 | 104,38 | -0,02% | 104,07 | 104,60 | 104,38 | 104,38 | 104,50 | 3.194 | 202.563.327 |
| 20/6/2025 | 104,24 | 104,40 | +0,44% | 104,08 | 104,58 | 104,43 | 104,36 | 104,40 | 3.588 | 202.490.327 |
| 18/6/2025 | 103,80 | 103,94 | -0,16% | 103,70 | 104,20 | 103,91 | 103,81 | 103,94 | 1.630 | 207.834.918 |
| 17/6/2025 | 104,58 | 104,11 | +0,11% | 103,86 | 104,58 | 104,13 | 104,11 | 104,18 | 3.859 | 283.052.542 |
| 16/6/2025 | 104,58 | 104,00 | -0,53% | 103,90 | 104,58 | 104,15 | 103,91 | 104,10 | 1.563 | 152.437.379 |
| 13/6/2025 | 104,11 | 104,55 | +0,65% | 103,87 | 104,97 | 104,43 | 104,54 | 104,55 | 5.846 | 380.745.696 |
| 12/6/2025 | 104,12 | 103,87 | -0,24% | 103,70 | 104,12 | 103,86 | 103,85 | 103,87 | 1.260 | 97.529.681 |
| 11/6/2025 | 103,62 | 104,12 | +0,70% | 103,60 | 104,14 | 103,94 | 104,05 | 104,12 | 1.931 | 175.475.728 |
| 10/6/2025 | 103,69 | 103,40 | 0,00% | 103,14 | 103,77 | 103,35 | 103,26 | 103,40 | 1.845 | 107.170.452 |
| 9/6/2025 | 103,60 | 103,40 | -0,24% | 103,00 | 104,09 | 103,41 | 103,40 | 103,50 | 1.790 | 200.855.248 |
| 6/6/2025 | 103,35 | 103,65 | +0,33% | 103,35 | 103,89 | 103,67 | 103,65 | 103,84 | 2.358 | 158.946.102 |
| 5/6/2025 | 103,50 | 103,31 | -0,23% | 103,00 | 103,79 | 103,24 | 103,31 | 103,79 | 4.440 | 348.935.839 |
| 4/6/2025 | 103,61 | 103,55 | -0,06% | 103,00 | 103,88 | 103,34 | 103,50 | 103,55 | 3.585 | 218.553.364 |
| 3/6/2025 | 103,92 | 103,61 | -0,08% | 102,81 | 104,30 | 103,32 | 103,41 | 103,61 | 5.368 | 317.952.980 |
| 2/6/2025 | 103,58 | 103,69 | -0,95% | 103,50 | 104,45 | 103,74 | 103,51 | 103,69 | 3.900 | 186.477.939 |
| 30/5/2025 | 104,48 | 104,68 | +0,43% | 104,35 | 104,68 | 104,57 | 104,60 | 104,68 | 1.980 | 162.589.648 |
| 29/5/2025 | 104,63 | 104,23 | +0,03% | 104,04 | 104,65 | 104,25 | 104,23 | 104,35 | 2.104 | 141.191.369 |
| 28/5/2025 | 104,66 | 104,20 | -0,44% | 104,00 | 104,88 | 104,52 | 104,20 | 104,65 | 4.827 | 454.369.440 |
| 27/5/2025 | 104,15 | 104,66 | +0,49% | 103,59 | 104,68 | 104,28 | 104,65 | 104,67 | 2.188 | 341.688.283 |
| 26/5/2025 | 103,78 | 104,15 | +0,53% | 103,78 | 104,60 | 104,24 | 104,15 | 104,39 | 1.617 | 142.059.515 |
| 23/5/2025 | 104,09 | 103,60 | -0,46% | 103,47 | 104,09 | 103,77 | 103,60 | 103,79 | 6.126 | 249.982.711 |
| 22/5/2025 | 104,48 | 104,08 | +0,06% | 103,80 | 104,48 | 103,96 | 103,97 | 104,08 | 1.090 | 170.567.292 |
| 21/5/2025 | 103,85 | 104,02 | +0,20% | 103,66 | 104,85 | 104,04 | 103,96 | 104,02 | 1.483 | 285.902.247 |
| 20/5/2025 | 103,91 | 103,81 | -0,12% | 103,38 | 103,92 | 103,76 | 103,81 | 103,85 | 2.611 | 143.560.772 |
| 19/5/2025 | 103,89 | 103,93 | +0,19% | 103,52 | 104,00 | 103,79 | 103,87 | 103,93 | 2.983 | 171.656.770 |
| 16/5/2025 | 103,46 | 103,73 | +0,26% | 103,02 | 103,88 | 103,59 | 103,66 | 103,73 | 3.504 | 251.626.105 |
| 15/5/2025 | 103,01 | 103,46 | +0,44% | 103,01 | 103,46 | 103,21 | 103,44 | 103,46 | 4.511 | 181.385.756 |
| 14/5/2025 | 103,01 | 103,01 | +0,01% | 102,97 | 103,50 | 103,19 | 103,01 | 103,18 | 2.175 | 173.055.511 |
| 13/5/2025 | 103,04 | 103,00 | -0,01% | 102,90 | 103,37 | 103,06 | 102,94 | 103,00 | 3.271 | 240.015.208 |
| 12/5/2025 | 103,80 | 103,01 | -0,71% | 102,56 | 103,80 | 103,00 | 103,01 | 103,23 | 3.889 | 535.461.585 |
| 9/5/2025 | 103,44 | 103,75 | +0,34% | 103,28 | 103,79 | 103,57 | 103,43 | 103,75 | 2.377 | 208.070.417 |
| 8/5/2025 | 103,21 | 103,40 | +0,39% | 103,04 | 103,80 | 103,33 | 103,34 | 103,40 | 1.135 | 184.659.845 |
| 7/5/2025 | 102,84 | 103,00 | +0,16% | 102,68 | 103,07 | 102,85 | 103,00 | 103,17 | 1.944 | 129.573.229 |
| 6/5/2025 | 103,32 | 102,84 | -0,40% | 102,13 | 103,32 | 102,64 | 102,28 | 102,84 | 4.257 | 295.684.778 |
| 5/5/2025 | 102,18 | 103,25 | +0,64% | 101,50 | 103,32 | 102,05 | 102,93 | 103,25 | 6.009 | 915.834.329 |
| 2/5/2025 | 102,86 | 102,59 | -1,05% | 102,25 | 102,86 | 102,52 | 102,47 | 102,59 | 3.999 | 191.939.014 |
| 29/4/2025 | 103,65 | 103,68 | -0,09% | 103,35 | 103,90 | 103,63 | 103,51 | 103,68 | 4.215 | 211.048.445 |
| 28/4/2025 | 103,61 | 103,77 | +0,11% | 103,30 | 103,78 | 103,56 | 103,65 | 103,77 | 4.647 | 301.466.239 |
| 25/4/2025 | 103,13 | 103,66 | +0,51% | 103,00 | 103,87 | 103,39 | 103,46 | 103,66 | 3.409 | 238.178.704 |
| 24/4/2025 | 103,46 | 103,13 | -0,41% | 103,08 | 103,51 | 103,27 | 103,13 | 103,31 | 2.703 | 169.054.806 |
| 23/4/2025 | 103,64 | 103,55 | -0,09% | 102,88 | 103,73 | 103,18 | 103,31 | 103,55 | 6.054 | 250.242.740 |
| 22/4/2025 | 103,50 | 103,64 | +0,14% | 102,76 | 103,74 | 103,28 | 103,40 | 103,64 | 6.468 | 268.950.127 |
| 17/4/2025 | 103,36 | 103,50 | +0,14% | 102,79 | 103,85 | 103,31 | 103,12 | 103,50 | 2.460 | 320.949.914 |
| 16/4/2025 | 102,99 | 103,36 | +0,74% | 102,82 | 103,48 | 103,27 | 103,36 | 103,40 | 1.670 | 122.345.377 |
| 15/4/2025 | 102,82 | 102,60 | +0,07% | 102,00 | 103,50 | 102,91 | 102,60 | 102,70 | 4.026 | 351.850.906 |
| 14/4/2025 | 102,78 | 102,53 | -0,50% | 101,58 | 102,97 | 102,27 | 102,52 | 102,79 | 6.193 | 596.481.668 |
| 11/4/2025 | 103,25 | 103,05 | -0,19% | 102,59 | 103,25 | 103,05 | 102,80 | 103,05 | 2.415 | 194.065.244 |
| 10/4/2025 | 103,39 | 103,25 | +0,50% | 102,50 | 103,40 | 103,07 | 103,14 | 103,25 | 1.786 | 268.001.326 |
| 9/4/2025 | 103,90 | 102,74 | -1,12% | 102,27 | 103,90 | 103,04 | 102,61 | 102,74 | 1.601 | 228.563.707 |
| 8/4/2025 | 103,52 | 103,90 | +0,39% | 102,94 | 104,21 | 103,75 | 103,90 | 104,00 | 5.340 | 224.820.322 |
| 7/4/2025 | 103,48 | 103,50 | +0,02% | 103,48 | 104,23 | 103,69 | 103,50 | 103,77 | 6.290 | 458.171.554 |
| 4/4/2025 | 103,83 | 103,48 | -0,31% | 102,70 | 104,29 | 103,57 | 103,48 | 104,20 | 3.875 | 262.996.537 |
| 3/4/2025 | 104,50 | 103,80 | -0,67% | 103,70 | 104,50 | 103,97 | 103,80 | 103,97 | 5.452 | 280.544.087 |
| 2/4/2025 | 103,69 | 104,50 | +0,79% | 103,69 | 104,95 | 104,73 | 104,37 | 104,50 | 5.890 | 250.170.978 |
| 1/4/2025 | 104,30 | 103,68 | -1,30% | 103,37 | 104,65 | 104,12 | 103,68 | 104,07 | 6.122 | 289.848.152 |
| 31/3/2025 | 104,65 | 105,05 | +0,38% | 104,65 | 105,40 | 105,02 | 104,89 | 105,05 | 1.815 | 117.643.097 |
| 28/3/2025 | 104,87 | 104,65 | -0,21% | 104,58 | 105,38 | 104,89 | 104,65 | 104,89 | 6.320 | 336.248.504 |
| 27/3/2025 | 104,90 | 104,87 | -0,03% | 104,52 | 105,05 | 104,87 | 104,87 | 104,90 | 3.369 | 159.618.606 |
| 26/3/2025 | 104,49 | 104,90 | +0,39% | 104,00 | 105,45 | 104,65 | 104,90 | 105,21 | 1.694 | 246.225.028 |
| 25/3/2025 | 103,82 | 104,49 | +0,98% | 103,32 | 105,00 | 103,95 | 104,19 | 104,49 | 7.420 | 427.440.321 |
| 24/3/2025 | 103,73 | 103,48 | +0,23% | 103,30 | 104,00 | 103,70 | 103,48 | 103,70 | 5.038 | 322.804.040 |
| 21/3/2025 | 103,84 | 103,24 | -0,57% | 103,15 | 104,00 | 103,48 | 103,24 | 103,30 | 14.159 | 436.660.679 |
| 20/3/2025 | 103,30 | 103,83 | +0,52% | 103,30 | 104,00 | 103,73 | 103,72 | 103,83 | 6.317 | 247.100.522 |
| 19/3/2025 | 103,77 | 103,29 | -0,16% | 103,12 | 104,00 | 103,67 | 103,29 | 103,45 | 2.113 | 269.028.426 |
| 18/3/2025 | 103,99 | 103,46 | -0,52% | 102,98 | 104,00 | 103,64 | 103,13 | 103,46 | 4.106 | 499.918.696 |
| 17/3/2025 | 103,75 | 104,00 | +0,37% | 103,50 | 104,00 | 103,74 | 103,99 | 104,00 | 2.557 | 315.385.018 |
| 14/3/2025 | 103,80 | 103,62 | -0,03% | 103,53 | 103,99 | 103,85 | 103,62 | 103,95 | 3.082 | 240.065.728 |
| 13/3/2025 | 103,12 | 103,65 | +0,51% | 103,12 | 103,85 | 103,61 | 103,65 | 103,83 | 1.819 | 261.690.016 |