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.
KNUQ11 - FII KINEA UN - CI
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 12/3/2025 | 103,06 | 103,12 | +0,15% | 102,71 | 103,43 | 103,07 | 102,84 | 103,12 | 4.202 | 169.647.394 |
| 11/3/2025 | 103,11 | 102,97 | -0,21% | 102,20 | 103,51 | 102,86 | 102,64 | 102,97 | 6.131 | 289.751.703 |
| 10/3/2025 | 103,49 | 103,19 | -0,11% | 102,90 | 103,96 | 103,42 | 103,05 | 103,19 | 5.804 | 712.460.875 |
| 7/3/2025 | 103,00 | 103,30 | +0,57% | 102,72 | 103,70 | 103,11 | 102,90 | 103,40 | 8.863 | 313.004.806 |
| 6/3/2025 | 102,00 | 102,71 | +0,70% | 102,00 | 103,40 | 102,76 | 102,71 | 102,84 | 7.075 | 267.883.748 |
| 5/3/2025 | 101,28 | 102,00 | -0,49% | 100,59 | 102,38 | 101,84 | 101,97 | 102,00 | 1.948 | 249.621.148 |
| 28/2/2025 | 102,99 | 102,50 | -0,19% | 102,50 | 103,00 | 102,81 | 102,43 | 102,50 | 5.266 | 439.168.384 |
| 27/2/2025 | 102,23 | 102,70 | +0,49% | 102,23 | 102,89 | 102,60 | 102,58 | 102,70 | 5.507 | 407.316.910 |
| 26/2/2025 | 102,80 | 102,20 | -0,29% | 101,90 | 102,80 | 102,33 | 102,12 | 102,54 | 10.931 | 443.808.472 |
| 25/2/2025 | 102,83 | 102,50 | +0,03% | 102,34 | 103,39 | 102,88 | 102,50 | 102,80 | 4.101 | 383.813.274 |
| 24/2/2025 | 103,12 | 102,47 | -0,63% | 101,52 | 103,72 | 102,52 | 102,47 | 102,69 | 4.276 | 390.571.895 |
| 21/2/2025 | 102,71 | 103,12 | +0,89% | 102,23 | 104,00 | 103,34 | 102,95 | 103,12 | 9.239 | 468.671.437 |
| 20/2/2025 | 102,20 | 102,21 | +0,03% | 101,11 | 102,75 | 102,15 | 102,20 | 102,74 | 7.250 | 412.817.778 |
| 19/2/2025 | 102,00 | 102,18 | +0,23% | 101,85 | 102,79 | 102,18 | 102,18 | 102,20 | 1.966 | 274.757.805 |
| 18/2/2025 | 101,81 | 101,95 | +0,14% | 101,66 | 101,95 | 101,81 | 101,82 | 101,95 | 6.282 | 279.198.873 |
| 17/2/2025 | 101,80 | 101,81 | +0,16% | 101,52 | 101,83 | 101,71 | 101,81 | 101,83 | 3.743 | 258.221.840 |
| 14/2/2025 | 101,25 | 101,65 | +0,15% | 101,20 | 101,83 | 101,55 | 101,58 | 101,65 | 2.568 | 267.587.985 |
| 13/2/2025 | 101,35 | 101,50 | +0,20% | 100,57 | 101,52 | 101,24 | 101,35 | 101,50 | 7.175 | 365.912.613 |
| 12/2/2025 | 100,11 | 101,30 | +0,93% | 99,85 | 101,59 | 100,75 | 101,30 | 101,52 | 5.483 | 343.855.568 |
| 11/2/2025 | 100,43 | 100,37 | -0,05% | 100,00 | 100,90 | 100,31 | 100,04 | 100,37 | 3.986 | 288.719.084 |
| 10/2/2025 | 100,08 | 100,42 | +0,32% | 98,52 | 101,39 | 100,20 | 100,42 | 101,01 | 7.267 | 1.057.574.356 |
| 7/2/2025 | 100,25 | 100,10 | +0,08% | 99,54 | 100,70 | 100,17 | 99,87 | 100,10 | 16.677 | 912.921.721 |
| 6/2/2025 | 100,18 | 100,02 | -0,16% | 99,68 | 100,18 | 100,00 | 99,95 | 100,02 | 3.663 | 557.383.496 |
| 5/2/2025 | 100,53 | 100,18 | -0,83% | 99,57 | 101,02 | 100,45 | 100,18 | 100,19 | 3.975 | 355.639.413 |
| 4/2/2025 | 98,00 | 101,02 | +3,03% | 97,51 | 102,06 | 100,57 | 101,02 | 101,04 | 10.333 | 1.852.757.772 |
| 3/2/2025 | 97,50 | 98,05 | -1,05% | 96,86 | 99,08 | 97,67 | 98,00 | 98,05 | 4.892 | 727.683.474 |
| 31/1/2025 | 98,57 | 99,09 | +0,53% | 98,09 | 99,29 | 98,84 | 98,90 | 99,09 | 3.476 | 295.698.747 |
| 30/1/2025 | 98,14 | 98,57 | -0,74% | 97,85 | 99,29 | 98,28 | 98,30 | 98,57 | 1.491 | 262.322.398 |
| 29/1/2025 | 96,59 | 99,30 | +2,67% | 96,40 | 100,00 | 98,45 | 98,65 | 99,30 | 7.163 | 367.198.167 |
| 28/1/2025 | 97,00 | 96,72 | -0,29% | 95,05 | 97,55 | 96,52 | 96,73 | 97,08 | 4.480 | 521.818.793 |
| 27/1/2025 | 97,55 | 97,00 | -0,56% | 96,55 | 98,40 | 97,39 | 97,00 | 97,23 | 8.388 | 379.904.159 |
| 24/1/2025 | 98,64 | 97,55 | -1,11% | 97,25 | 99,52 | 98,16 | 97,55 | 97,62 | 6.450 | 342.920.289 |
| 23/1/2025 | 98,70 | 98,64 | -0,16% | 98,21 | 100,00 | 99,54 | 98,64 | 99,76 | 5.578 | 473.488.711 |
| 22/1/2025 | 99,30 | 98,80 | -0,59% | 97,94 | 99,39 | 98,92 | 98,80 | 99,15 | 5.132 | 595.367.514 |
| 21/1/2025 | 99,75 | 99,39 | -0,36% | 98,75 | 100,03 | 99,48 | 99,20 | 99,39 | 4.492 | 445.438.162 |
| 20/1/2025 | 100,95 | 99,75 | -1,24% | 99,50 | 102,00 | 100,60 | 99,75 | 100,00 | 7.691 | 526.609.653 |
| 17/1/2025 | 102,00 | 101,00 | -0,39% | 100,00 | 102,00 | 100,52 | 100,96 | 101,00 | 3.139 | 498.547.934 |
| 16/1/2025 | 101,92 | 101,40 | -0,51% | 101,10 | 102,00 | 101,60 | 101,30 | 101,40 | 7.092 | 283.334.129 |
| 15/1/2025 | 101,13 | 101,92 | +0,78% | 101,02 | 102,49 | 101,65 | 101,24 | 101,99 | 13.501 | 429.500.118 |
| 14/1/2025 | 101,33 | 101,13 | -0,20% | 100,50 | 101,58 | 101,03 | 100,98 | 101,13 | 1.860 | 317.268.851 |
| 13/1/2025 | 102,02 | 101,33 | -0,95% | 101,32 | 102,19 | 101,66 | 101,32 | 101,33 | 3.780 | 232.639.095 |
| 10/1/2025 | 101,23 | 102,30 | +1,06% | 100,96 | 102,52 | 102,02 | 102,02 | 102,30 | 6.285 | 312.033.731 |
| 9/1/2025 | 102,01 | 101,23 | -0,76% | 100,25 | 102,55 | 101,52 | 100,36 | 101,41 | 2.321 | 350.623.410 |
| 8/1/2025 | 103,80 | 102,01 | -1,73% | 101,62 | 103,80 | 102,04 | 101,86 | 102,04 | 2.638 | 304.662.150 |
| 7/1/2025 | 101,60 | 103,81 | +2,22% | 101,60 | 104,48 | 103,64 | 103,16 | 103,81 | 12.018 | 778.794.937 |
| 6/1/2025 | 102,65 | 101,56 | -1,06% | 100,50 | 102,97 | 101,68 | 100,97 | 101,56 | 5.754 | 671.172.928 |
| 3/1/2025 | 102,28 | 102,65 | +0,35% | 101,31 | 103,11 | 102,54 | 102,60 | 102,65 | 4.822 | 284.796.343 |
| 2/1/2025 | 103,04 | 102,29 | -1,81% | 100,84 | 104,35 | 101,79 | 101,42 | 102,29 | 4.561 | 361.597.800 |
| 30/12/2024 | 103,15 | 104,18 | +1,25% | 103,13 | 105,90 | 104,55 | 103,28 | 104,18 | 2.000 | 488.700.349 |
| 27/12/2024 | 101,92 | 102,89 | +0,95% | 101,92 | 103,13 | 102,56 | 102,89 | 103,00 | 7.752 | 298.371.470 |
| 26/12/2024 | 102,49 | 101,92 | +0,15% | 101,05 | 103,48 | 102,71 | 101,90 | 103,13 | 7.141 | 613.645.134 |
| 23/12/2024 | 99,79 | 101,77 | +2,18% | 99,60 | 103,50 | 101,93 | 101,77 | 101,79 | 5.957 | 686.765.045 |
| 20/12/2024 | 95,00 | 99,60 | +4,84% | 93,98 | 99,89 | 97,05 | 99,60 | 99,74 | 6.829 | 497.772.170 |
| 19/12/2024 | 94,69 | 95,00 | +1,06% | 94,00 | 95,00 | 94,47 | 94,25 | 95,00 | 14.005 | 556.747.525 |
| 18/12/2024 | 93,65 | 94,00 | +0,35% | 93,02 | 94,69 | 93,53 | 94,00 | 94,27 | 4.989 | 535.590.008 |
| 17/12/2024 | 93,67 | 93,67 | 0,00% | 93,02 | 94,17 | 93,63 | 93,02 | 93,67 | 10.601 | 657.953.214 |
| 16/12/2024 | 94,85 | 93,67 | -1,24% | 93,65 | 94,85 | 94,43 | 93,66 | 93,67 | 7.540 | 654.755.538 |
| 13/12/2024 | 94,40 | 94,85 | +0,49% | 94,38 | 95,63 | 95,05 | 94,85 | 95,00 | 5.091 | 602.753.479 |
| 12/12/2024 | 93,80 | 94,39 | +0,63% | 93,16 | 95,08 | 94,17 | 94,39 | 94,74 | 4.820 | 725.524.158 |
| 11/12/2024 | 95,20 | 93,80 | -1,43% | 93,26 | 95,34 | 93,91 | 93,80 | 94,09 | 5.509 | 697.219.440 |
| 10/12/2024 | 94,76 | 95,16 | -0,04% | 94,60 | 95,48 | 94,96 | 94,78 | 95,17 | 3.968 | 714.748.937 |
| 9/12/2024 | 97,90 | 95,20 | -2,76% | 94,27 | 98,30 | 95,92 | 95,20 | 95,49 | 8.666 | 602.229.578 |
| 6/12/2024 | 99,80 | 97,90 | -1,90% | 97,45 | 99,80 | 98,98 | 97,66 | 97,90 | 7.505 | 480.568.992 |
| 5/12/2024 | 100,06 | 99,80 | -0,21% | 99,30 | 100,97 | 99,99 | 99,45 | 99,80 | 5.381 | 872.139.844 |
| 4/12/2024 | 101,85 | 100,01 | -1,81% | 99,90 | 102,28 | 101,56 | 100,01 | 100,36 | 6.108 | 760.549.020 |
| 3/12/2024 | 101,15 | 101,85 | +0,69% | 101,01 | 102,46 | 101,92 | 101,60 | 101,85 | 11.387 | 917.990.922 |
| 2/12/2024 | 102,47 | 101,15 | -2,34% | 101,01 | 103,21 | 102,04 | 101,15 | 101,52 | 7.406 | 759.700.068 |
| 29/11/2024 | 103,18 | 103,57 | +0,19% | 102,35 | 104,25 | 103,72 | 103,57 | 103,94 | 4.880 | 497.372.634 |
| 28/11/2024 | 102,67 | 103,37 | +0,64% | 102,28 | 103,40 | 103,18 | 103,37 | 103,39 | 7.152 | 450.479.698 |
| 27/11/2024 | 102,64 | 102,71 | +0,07% | 102,64 | 103,72 | 103,36 | 102,71 | 102,99 | 3.971 | 639.918.314 |
| 26/11/2024 | 103,20 | 102,64 | -0,37% | 102,60 | 103,43 | 103,07 | 102,64 | 102,74 | 3.817 | 428.326.436 |
| 25/11/2024 | 103,06 | 103,02 | +0,18% | 102,72 | 103,67 | 103,23 | 103,02 | 103,43 | 4.523 | 299.805.841 |
| 22/11/2024 | 103,11 | 102,84 | -0,26% | 102,26 | 103,15 | 102,67 | 102,60 | 102,84 | 4.947 | 435.919.301 |
| 21/11/2024 | 102,58 | 103,11 | +0,31% | 102,58 | 103,87 | 103,24 | 103,11 | 103,33 | 12.372 | 495.422.274 |
| 19/11/2024 | 102,79 | 102,79 | +0,19% | 102,52 | 103,25 | 102,96 | 102,79 | 102,99 | 2.796 | 192.453.718 |
| 18/11/2024 | 102,35 | 102,60 | +0,24% | 102,26 | 102,93 | 102,74 | 102,60 | 102,80 | 1.228 | 235.544.039 |
| 14/11/2024 | 102,42 | 102,35 | -0,07% | 102,11 | 102,89 | 102,47 | 102,35 | 102,60 | 3.004 | 434.840.618 |
| 13/11/2024 | 102,78 | 102,42 | -0,08% | 102,31 | 102,90 | 102,57 | 102,42 | 102,57 | 3.491 | 327.555.331 |
| 12/11/2024 | 102,53 | 102,50 | -0,02% | 102,35 | 102,89 | 102,55 | 102,50 | 102,70 | 4.704 | 323.894.713 |
| 11/11/2024 | 102,87 | 102,52 | -0,40% | 102,50 | 102,93 | 102,67 | 102,52 | 102,61 | 5.169 | 255.506.690 |
| 8/11/2024 | 102,85 | 102,93 | +0,03% | 102,64 | 102,96 | 102,86 | 102,89 | 102,93 | 4.023 | 277.146.476 |
| 7/11/2024 | 103,12 | 102,90 | -0,02% | 102,90 | 103,44 | 103,02 | 102,90 | 102,96 | 1.661 | 248.593.680 |
| 6/11/2024 | 102,69 | 102,92 | +0,51% | 102,42 | 103,50 | 103,13 | 102,92 | 103,55 | 2.134 | 321.730.130 |
| 5/11/2024 | 103,30 | 102,40 | -0,87% | 102,32 | 103,41 | 103,01 | 102,40 | 102,96 | 5.124 | 423.858.747 |
| 4/11/2024 | 102,89 | 103,30 | +0,82% | 102,89 | 104,37 | 103,79 | 103,30 | 103,34 | 5.261 | 591.720.868 |
| 1/11/2024 | 103,01 | 102,46 | -0,96% | 102,30 | 104,04 | 102,48 | 102,46 | 102,55 | 4.880 | 319.633.713 |
| 31/10/2024 | 103,55 | 103,45 | -0,11% | 103,40 | 103,72 | 103,50 | 103,45 | 103,56 | 1.072 | 224.395.426 |
| 30/10/2024 | 104,04 | 103,56 | -0,72% | 103,50 | 104,72 | 103,79 | 103,53 | 103,56 | 3.517 | 208.793.559 |
| 29/10/2024 | 104,52 | 104,31 | -0,23% | 103,27 | 104,86 | 103,93 | 104,31 | 104,77 | 5.429 | 294.849.442 |
| 28/10/2024 | 103,02 | 104,55 | +1,50% | 103,00 | 104,95 | 104,14 | 104,55 | 104,79 | 8.138 | 501.924.384 |
| 25/10/2024 | 102,98 | 103,01 | +0,05% | 102,90 | 103,58 | 103,09 | 103,01 | 103,19 | 4.284 | 264.571.318 |
| 24/10/2024 | 103,00 | 102,96 | -0,04% | 102,90 | 103,42 | 103,04 | 102,96 | 103,24 | 3.516 | 422.507.826 |
| 23/10/2024 | 102,99 | 103,00 | 0,00% | 102,90 | 103,47 | 102,99 | 103,00 | 103,04 | 2.019 | 398.917.357 |
| 22/10/2024 | 102,99 | 103,00 | +0,04% | 102,90 | 103,32 | 102,98 | 102,99 | 103,00 | 1.834 | 275.162.990 |
| 21/10/2024 | 102,95 | 102,96 | -0,13% | 102,95 | 103,30 | 103,12 | 102,96 | 103,00 | 3.465 | 222.439.749 |