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.
KORE11 - FII KORE - CI
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 21/1/2025 | 78,77 | 76,70 | -2,71% | 76,02 | 78,77 | 76,86 | 76,70 | 77,03 | 3.317 | 236.360.668 |
| 20/1/2025 | 78,10 | 78,84 | +0,95% | 76,42 | 78,86 | 77,50 | 77,88 | 78,84 | 2.790 | 378.796.555 |
| 17/1/2025 | 79,08 | 78,10 | -1,75% | 77,00 | 79,32 | 77,87 | 78,10 | 78,98 | 1.946 | 236.360.760 |
| 16/1/2025 | 79,84 | 79,49 | -0,44% | 79,31 | 80,38 | 79,73 | 79,31 | 79,49 | 839 | 133.049.112 |
| 15/1/2025 | 79,30 | 79,84 | +0,88% | 78,93 | 79,84 | 79,40 | 79,51 | 79,84 | 1.046 | 126.260.243 |
| 14/1/2025 | 79,02 | 79,14 | +0,15% | 78,76 | 79,80 | 79,16 | 78,90 | 79,14 | 1.318 | 191.611.437 |
| 13/1/2025 | 79,99 | 79,02 | -1,21% | 78,63 | 80,25 | 79,28 | 78,87 | 79,02 | 1.187 | 138.909.908 |
| 10/1/2025 | 80,07 | 79,99 | +0,92% | 77,50 | 80,20 | 78,29 | 79,91 | 79,99 | 3.269 | 210.739.603 |
| 9/1/2025 | 80,25 | 79,26 | -1,23% | 79,01 | 81,85 | 79,70 | 79,26 | 80,25 | 1.265 | 232.272.620 |
| 8/1/2025 | 81,40 | 80,25 | -1,41% | 80,25 | 81,45 | 80,86 | 80,27 | 80,62 | 1.549 | 111.812.017 |
| 7/1/2025 | 80,90 | 81,40 | -0,06% | 80,90 | 81,45 | 81,18 | 81,14 | 81,40 | 4.911 | 130.111.618 |
| 6/1/2025 | 80,70 | 81,45 | +1,55% | 80,21 | 81,60 | 81,30 | 81,00 | 81,45 | 2.000 | 153.559.744 |
| 3/1/2025 | 80,49 | 80,21 | -0,36% | 79,09 | 80,80 | 80,14 | 80,21 | 80,57 | 2.786 | 190.093.760 |
| 2/1/2025 | 82,25 | 80,50 | -3,59% | 80,29 | 82,25 | 80,83 | 80,45 | 80,50 | 1.123 | 134.535.670 |
| 30/12/2024 | 81,50 | 83,50 | +2,45% | 81,29 | 83,50 | 82,18 | 82,21 | 83,50 | 523 | 122.016.110 |
| 27/12/2024 | 82,01 | 81,50 | +0,37% | 80,42 | 82,01 | 80,99 | 81,41 | 81,50 | 2.972 | 214.785.052 |
| 26/12/2024 | 80,64 | 81,20 | +0,69% | 79,26 | 83,65 | 81,60 | 80,88 | 81,20 | 836 | 375.015.156 |
| 23/12/2024 | 76,02 | 80,64 | +6,08% | 76,02 | 81,50 | 79,85 | 80,64 | 81,37 | 5.811 | 294.338.723 |
| 20/12/2024 | 75,60 | 76,02 | +0,56% | 74,65 | 76,30 | 75,42 | 76,02 | 76,25 | 3.276 | 242.670.553 |
| 19/12/2024 | 76,20 | 75,60 | -0,92% | 75,22 | 76,30 | 75,76 | 75,60 | 75,80 | 4.662 | 283.527.570 |
| 18/12/2024 | 77,00 | 76,30 | -1,05% | 75,77 | 77,00 | 76,38 | 76,11 | 76,30 | 1.581 | 237.825.664 |
| 17/12/2024 | 75,77 | 77,11 | +1,77% | 75,10 | 77,54 | 76,56 | 76,76 | 77,11 | 2.827 | 339.633.100 |
| 16/12/2024 | 75,40 | 75,77 | +0,49% | 75,00 | 76,65 | 75,82 | 75,75 | 75,77 | 2.524 | 256.669.436 |
| 13/12/2024 | 73,89 | 75,40 | +2,04% | 73,79 | 76,73 | 75,21 | 75,25 | 75,40 | 5.690 | 394.952.854 |
| 12/12/2024 | 74,47 | 73,89 | -0,78% | 73,53 | 75,31 | 74,03 | 73,87 | 73,89 | 2.804 | 283.148.507 |
| 11/12/2024 | 75,55 | 74,47 | -1,43% | 74,04 | 75,99 | 74,90 | 74,46 | 74,47 | 1.869 | 268.263.488 |
| 10/12/2024 | 76,15 | 75,55 | -0,79% | 74,99 | 77,68 | 75,70 | 75,02 | 75,55 | 3.055 | 422.443.321 |
| 9/12/2024 | 75,75 | 76,15 | +0,16% | 75,22 | 76,95 | 75,73 | 75,98 | 76,15 | 3.137 | 422.923.186 |
| 6/12/2024 | 75,70 | 76,03 | +0,44% | 75,60 | 79,89 | 76,46 | 76,03 | 76,48 | 4.938 | 568.243.813 |
| 5/12/2024 | 75,50 | 75,70 | +0,26% | 74,75 | 76,77 | 75,35 | 75,70 | 76,16 | 5.165 | 493.501.274 |
| 4/12/2024 | 78,86 | 75,50 | -4,26% | 75,50 | 79,27 | 77,22 | 75,44 | 75,50 | 5.325 | 528.730.487 |
| 3/12/2024 | 80,98 | 78,86 | -2,61% | 78,54 | 81,50 | 79,69 | 78,85 | 78,86 | 2.751 | 234.180.470 |
| 2/12/2024 | 82,80 | 80,97 | -2,43% | 80,54 | 82,90 | 81,16 | 80,57 | 80,96 | 4.570 | 345.435.528 |
| 29/11/2024 | 83,56 | 82,99 | -0,68% | 81,50 | 83,93 | 82,87 | 82,69 | 82,99 | 2.510 | 273.279.488 |
| 28/11/2024 | 85,33 | 83,56 | -1,82% | 81,03 | 85,65 | 83,34 | 83,56 | 83,90 | 3.432 | 356.258.138 |
| 27/11/2024 | 85,21 | 85,11 | -1,42% | 84,15 | 86,34 | 85,35 | 85,10 | 85,24 | 5.433 | 332.970.785 |
| 26/11/2024 | 85,30 | 86,34 | +1,22% | 85,30 | 86,96 | 86,49 | 86,30 | 86,35 | 1.794 | 241.494.023 |
| 25/11/2024 | 83,99 | 85,30 | +1,96% | 83,99 | 85,88 | 85,21 | 85,30 | 85,45 | 2.630 | 272.863.272 |
| 22/11/2024 | 81,92 | 83,66 | +2,12% | 81,92 | 83,91 | 83,03 | 83,40 | 83,66 | 1.888 | 301.384.627 |
| 21/11/2024 | 79,60 | 81,92 | +2,91% | 79,40 | 84,68 | 82,48 | 81,92 | 82,50 | 3.760 | 473.667.248 |
| 19/11/2024 | 79,55 | 79,60 | +0,38% | 79,00 | 79,82 | 79,37 | 79,41 | 79,60 | 2.113 | 432.344.327 |
| 18/11/2024 | 76,80 | 79,30 | +3,26% | 76,80 | 79,57 | 78,13 | 79,01 | 79,30 | 1.373 | 260.358.106 |
| 14/11/2024 | 77,22 | 76,80 | -0,54% | 76,35 | 77,22 | 76,79 | 76,80 | 76,95 | 5.326 | 383.639.445 |
| 13/11/2024 | 77,82 | 77,22 | -1,24% | 77,00 | 78,38 | 77,60 | 77,21 | 77,42 | 3.826 | 383.756.073 |
| 12/11/2024 | 77,82 | 78,19 | +0,49% | 77,81 | 78,98 | 78,09 | 78,08 | 78,19 | 2.662 | 352.831.150 |
| 11/11/2024 | 79,75 | 77,81 | -2,13% | 77,61 | 80,50 | 78,63 | 77,81 | 77,94 | 3.632 | 534.265.492 |
| 8/11/2024 | 81,48 | 79,50 | -2,88% | 78,55 | 81,55 | 80,32 | 79,44 | 79,50 | 4.717 | 627.914.993 |
| 7/11/2024 | 80,09 | 81,86 | +1,92% | 80,00 | 83,00 | 81,30 | 81,86 | 82,00 | 3.145 | 477.811.820 |
| 6/11/2024 | 82,94 | 80,32 | -3,59% | 80,23 | 82,94 | 80,83 | 80,32 | 80,46 | 5.329 | 543.944.172 |
| 5/11/2024 | 86,31 | 83,31 | -3,45% | 83,29 | 86,85 | 84,49 | 83,31 | 83,60 | 2.976 | 524.443.789 |
| 4/11/2024 | 89,26 | 86,29 | -3,33% | 85,76 | 90,48 | 87,22 | 86,19 | 86,29 | 2.972 | 317.584.380 |
| 1/11/2024 | 90,95 | 89,26 | -2,02% | 88,35 | 90,95 | 89,66 | 88,76 | 89,26 | 2.495 | 256.806.827 |
| 31/10/2024 | 91,47 | 91,10 | -0,42% | 90,51 | 91,91 | 91,17 | 91,10 | 91,34 | 3.708 | 236.934.326 |
| 30/10/2024 | 91,51 | 91,48 | -0,13% | 91,22 | 91,70 | 91,45 | 91,34 | 91,48 | 1.414 | 172.513.266 |
| 29/10/2024 | 91,62 | 91,60 | 0,00% | 91,51 | 92,30 | 91,75 | 91,59 | 91,60 | 1.254 | 227.552.529 |
| 28/10/2024 | 91,60 | 91,60 | -0,33% | 91,51 | 91,99 | 91,65 | 91,60 | 91,62 | 857 | 181.060.715 |
| 25/10/2024 | 91,86 | 91,90 | +0,71% | 90,95 | 93,11 | 91,64 | 91,80 | 91,90 | 2.494 | 221.779.574 |
| 24/10/2024 | 91,38 | 91,25 | +0,57% | 90,10 | 91,92 | 90,74 | 91,00 | 91,25 | 1.406 | 251.181.689 |
| 23/10/2024 | 92,12 | 90,73 | -1,51% | 90,01 | 92,77 | 90,91 | 90,75 | 90,96 | 1.690 | 211.295.658 |
| 22/10/2024 | 92,00 | 92,12 | +0,13% | 91,47 | 92,86 | 91,96 | 92,12 | 92,13 | 748 | 280.232.499 |
| 21/10/2024 | 96,50 | 92,00 | -4,66% | 92,00 | 96,50 | 93,80 | 91,99 | 92,46 | 1.476 | 328.820.043 |
| 18/10/2024 | 93,32 | 96,50 | +4,35% | 92,52 | 99,00 | 95,82 | 96,05 | 96,50 | 5.905 | 460.247.257 |
| 17/10/2024 | 92,50 | 92,48 | +0,52% | 91,51 | 93,24 | 92,40 | 92,48 | 92,75 | 1.788 | 335.712.467 |
| 16/10/2024 | 91,60 | 92,00 | +0,43% | 91,37 | 93,19 | 91,96 | 91,90 | 91,99 | 3.935 | 437.656.013 |
| 15/10/2024 | 91,12 | 91,61 | +0,67% | 90,99 | 92,92 | 91,54 | 91,40 | 91,61 | 2.011 | 386.711.789 |
| 14/10/2024 | 90,38 | 91,00 | +0,69% | 90,30 | 91,26 | 90,90 | 90,98 | 91,00 | 3.349 | 302.738.584 |
| 11/10/2024 | 90,00 | 90,38 | +0,42% | 89,50 | 91,00 | 90,02 | 90,36 | 90,38 | 1.411 | 356.489.414 |
| 10/10/2024 | 94,45 | 90,00 | -4,72% | 89,51 | 94,46 | 90,89 | 90,00 | 90,16 | 3.180 | 490.414.741 |
| 9/10/2024 | 95,30 | 94,46 | -1,07% | 93,96 | 95,50 | 94,60 | 94,46 | 94,80 | 5.862 | 356.530.562 |
| 8/10/2024 | 96,10 | 95,48 | -0,46% | 95,43 | 96,23 | 95,56 | 95,46 | 95,48 | 3.607 | 181.162.048 |
| 7/10/2024 | 96,14 | 95,92 | -0,23% | 95,80 | 96,25 | 96,00 | 95,90 | 96,00 | 4.217 | 237.400.414 |
| 4/10/2024 | 97,49 | 96,14 | -0,45% | 96,00 | 97,49 | 96,41 | 96,14 | 96,18 | 3.619 | 265.969.166 |
| 3/10/2024 | 96,20 | 96,57 | +0,51% | 96,01 | 97,46 | 96,46 | 96,60 | 97,39 | 6.015 | 351.686.466 |
| 2/10/2024 | 96,13 | 96,08 | +0,22% | 96,00 | 97,31 | 96,40 | 96,08 | 96,30 | 1.237 | 329.504.988 |
| 1/10/2024 | 99,94 | 95,87 | -4,10% | 95,50 | 99,96 | 97,03 | 95,87 | 96,66 | 2.541 | 433.400.772 |
| 30/9/2024 | 100,29 | 99,97 | -0,38% | 99,89 | 100,94 | 100,19 | 99,97 | 100,00 | 1.791 | 191.690.285 |
| 26/9/2024 | 101,35 | 100,35 | -0,99% | 99,50 | 101,35 | 100,17 | 100,33 | 100,35 | 2.578 | 322.492.762 |
| 25/9/2024 | 102,00 | 101,35 | -0,74% | 100,80 | 102,00 | 101,35 | 100,86 | 101,35 | 4.262 | 240.208.298 |
| 24/9/2024 | 101,62 | 102,11 | +0,48% | 101,22 | 102,90 | 102,16 | 101,99 | 102,11 | 1.537 | 114.829.314 |
| 23/9/2024 | 102,00 | 101,62 | -0,42% | 101,30 | 102,90 | 101,73 | 101,32 | 101,62 | 2.532 | 312.849.155 |
| 20/9/2024 | 102,40 | 102,05 | -0,34% | 101,80 | 102,40 | 102,00 | 101,87 | 102,00 | 1.380 | 230.178.712 |
| 19/9/2024 | 102,60 | 102,40 | -0,45% | 102,11 | 102,78 | 102,34 | 102,32 | 102,40 | 5.147 | 123.649.566 |
| 18/9/2024 | 102,65 | 102,86 | +0,79% | 102,13 | 102,90 | 102,71 | 102,69 | 102,86 | 5.418 | 240.237.655 |
| 17/9/2024 | 102,90 | 102,05 | -0,91% | 102,00 | 102,90 | 102,45 | 102,05 | 102,44 | 1.420 | 180.072.133 |
| 16/9/2024 | 103,01 | 102,99 | -0,02% | 102,72 | 103,42 | 102,96 | 102,99 | 103,00 | 1.522 | 126.066.993 |
| 13/9/2024 | 102,87 | 103,01 | +0,24% | 102,87 | 103,40 | 102,98 | 102,89 | 103,01 | 1.531 | 135.071.267 |
| 12/9/2024 | 104,00 | 102,76 | -0,85% | 102,70 | 104,00 | 103,25 | 102,76 | 102,92 | 3.971 | 179.819.985 |
| 11/9/2024 | 103,48 | 103,64 | +0,15% | 103,40 | 103,96 | 103,63 | 103,62 | 103,64 | 1.729 | 112.349.491 |
| 10/9/2024 | 104,08 | 103,48 | -0,07% | 103,35 | 104,08 | 103,57 | 103,48 | 103,64 | 628 | 131.162.833 |
| 9/9/2024 | 103,50 | 103,55 | +0,23% | 103,00 | 103,88 | 103,35 | 103,35 | 103,50 | 1.644 | 203.761.386 |
| 6/9/2024 | 104,59 | 103,31 | -1,33% | 103,31 | 104,70 | 103,78 | 103,31 | 103,80 | 3.864 | 170.294.697 |
| 5/9/2024 | 104,67 | 104,70 | +1,06% | 103,63 | 104,80 | 104,34 | 104,48 | 104,70 | 6.214 | 173.081.175 |
| 4/9/2024 | 104,04 | 103,60 | -0,58% | 103,20 | 104,95 | 103,81 | 103,60 | 103,70 | 3.903 | 174.853.538 |
| 3/9/2024 | 103,31 | 104,20 | +0,86% | 103,16 | 105,20 | 103,88 | 104,03 | 104,20 | 2.191 | 255.386.863 |
| 2/9/2024 | 103,70 | 103,31 | -2,03% | 102,81 | 104,00 | 103,25 | 103,31 | 103,42 | 799 | 156.665.839 |
| 30/8/2024 | 104,95 | 105,45 | +0,12% | 103,81 | 105,45 | 104,87 | 105,03 | 105,45 | 1.332 | 173.005.537 |
| 29/8/2024 | 103,53 | 105,32 | +1,74% | 102,35 | 105,46 | 104,16 | 105,09 | 105,32 | 7.083 | 321.185.909 |
| 28/8/2024 | 104,43 | 103,52 | -0,87% | 103,00 | 104,43 | 103,63 | 103,52 | 103,97 | 2.399 | 162.465.732 |
| 27/8/2024 | 102,99 | 104,43 | +0,53% | 102,99 | 104,43 | 103,67 | 104,30 | 104,43 | 783 | 94.470.013 |
| 26/8/2024 | 103,50 | 103,88 | +0,81% | 102,40 | 104,00 | 103,15 | 103,59 | 103,88 | 2.149 | 256.148.538 |
| 23/8/2024 | 102,94 | 103,05 | +0,05% | 102,40 | 103,48 | 102,94 | 103,05 | 103,23 | 2.540 | 168.723.144 |
| 22/8/2024 | 102,60 | 103,00 | +0,39% | 102,33 | 103,00 | 102,56 | 102,52 | 103,00 | 2.806 | 163.442.757 |
| 21/8/2024 | 102,35 | 102,60 | +0,46% | 102,16 | 102,90 | 102,52 | 102,61 | 102,90 | 1.988 | 173.252.637 |
| 20/8/2024 | 102,27 | 102,13 | +0,03% | 102,00 | 102,49 | 102,19 | 102,13 | 102,30 | 2.202 | 120.052.259 |
| 19/8/2024 | 102,49 | 102,10 | -0,33% | 102,01 | 102,70 | 102,14 | 102,10 | 102,20 | 1.333 | 200.642.129 |
| 16/8/2024 | 102,30 | 102,44 | +0,15% | 102,04 | 102,62 | 102,25 | 102,41 | 102,44 | 2.098 | 176.947.947 |
| 15/8/2024 | 102,30 | 102,29 | +0,12% | 101,83 | 102,30 | 102,21 | 102,21 | 102,29 | 3.497 | 152.348.497 |
| 14/8/2024 | 102,18 | 102,17 | +0,40% | 102,00 | 102,61 | 102,23 | 102,17 | 102,30 | 945 | 176.719.121 |
| 13/8/2024 | 101,99 | 101,76 | +0,10% | 101,60 | 102,48 | 101,96 | 101,76 | 101,94 | 1.454 | 170.708.474 |
| 12/8/2024 | 102,86 | 101,66 | -0,32% | 101,66 | 102,89 | 102,28 | 101,66 | 101,90 | 856 | 146.080.660 |
| 9/8/2024 | 102,05 | 101,99 | -0,06% | 101,85 | 102,69 | 102,38 | 101,99 | 102,18 | 1.960 | 265.482.944 |
| 8/8/2024 | 102,11 | 102,05 | -0,06% | 101,59 | 102,87 | 102,20 | 102,05 | 102,47 | 2.234 | 220.722.421 |
| 7/8/2024 | 102,35 | 102,11 | -0,23% | 102,00 | 102,49 | 102,16 | 102,11 | 102,16 | 1.104 | 102.715.691 |
| 6/8/2024 | 102,80 | 102,35 | -0,44% | 102,00 | 102,90 | 102,32 | 102,20 | 102,35 | 1.536 | 116.887.209 |
| 5/8/2024 | 102,28 | 102,80 | +0,49% | 101,70 | 102,80 | 101,93 | 102,44 | 102,80 | 1.592 | 164.551.016 |
| 2/8/2024 | 102,91 | 102,30 | -0,58% | 102,30 | 103,39 | 102,85 | 102,30 | 102,80 | 760 | 154.366.397 |
| 1/8/2024 | 103,50 | 102,90 | -1,22% | 101,11 | 103,50 | 102,85 | 102,92 | 102,94 | 617 | 83.703.864 |
| 31/7/2024 | 103,35 | 104,17 | +0,55% | 102,90 | 104,70 | 104,10 | 104,17 | 104,22 | 3.385 | 165.935.411 |
| 30/7/2024 | 103,45 | 103,60 | +0,20% | 103,23 | 104,25 | 103,62 | 103,58 | 103,61 | 1.200 | 81.460.266 |
| 29/7/2024 | 103,61 | 103,39 | +0,48% | 103,00 | 104,29 | 103,50 | 103,05 | 103,39 | 2.311 | 119.837.272 |
| 26/7/2024 | 104,44 | 102,90 | -1,47% | 102,50 | 104,69 | 103,81 | 102,90 | 103,00 | 4.417 | 277.442.282 |
| 25/7/2024 | 104,70 | 104,44 | -0,22% | 103,90 | 104,70 | 104,23 | 104,44 | 104,45 | 870 | 99.231.265 |
| 24/7/2024 | 104,70 | 104,67 | -0,03% | 104,09 | 105,00 | 104,66 | 104,17 | 104,67 | 4.316 | 316.463.604 |
| 23/7/2024 | 104,70 | 104,70 | +0,01% | 104,09 | 104,70 | 104,63 | 104,65 | 104,70 | 3.600 | 208.765.476 |
| 22/7/2024 | 104,57 | 104,69 | +0,20% | 104,56 | 106,73 | 105,43 | 104,69 | 104,70 | 4.010 | 568.725.330 |