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: 2 Meses
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |