InvestB3
← InícioComparar

KCRE11

FII KINEA CR

R$ 8,44
0,00% no dia

No mês

-2,99%

No ano

-3,98%

12 meses

+0,48%

Desde 06/2022

-91,75%

Histórico diário a partir de 08/09/2025, do arquivo público da B3 (COTAHIST) mais o pregão do dia. Cotações com atraso (fim de dia).

Histórico diário (247)

DataAberturaMínimaMáximaFechamentoDiaVolume
04/09/2026R$ 8,44R$ 8,36R$ 8,44R$ 8,440,00%26.867
03/09/2026R$ 8,40R$ 8,38R$ 8,44R$ 8,44+0,72%33.138
02/09/2026R$ 8,45R$ 8,38R$ 8,46R$ 8,380,00%20.696
01/09/2026R$ 8,45R$ 8,38R$ 8,59R$ 8,38-3,68%68.113
31/08/2026R$ 8,75R$ 8,66R$ 8,75R$ 8,70+0,23%37.648
28/08/2026R$ 8,61R$ 8,59R$ 8,69R$ 8,68+0,93%24.207
27/08/2026R$ 8,47R$ 8,47R$ 8,60R$ 8,60+0,82%38.093
26/08/2026R$ 8,53R$ 8,51R$ 8,53R$ 8,530,00%19.960
25/08/2026R$ 8,47R$ 8,47R$ 8,53R$ 8,53+0,35%32.851
24/08/2026R$ 8,50R$ 8,46R$ 8,62R$ 8,50+0,24%30.416
21/08/2026R$ 8,39R$ 8,37R$ 8,54R$ 8,48+1,31%19.314
20/08/2026R$ 8,43R$ 8,37R$ 8,44R$ 8,37-0,71%32.903
19/08/2026R$ 8,39R$ 8,37R$ 8,48R$ 8,43+0,48%41.446
18/08/2026R$ 8,35R$ 8,32R$ 8,43R$ 8,39+0,48%57.668
17/08/2026R$ 8,38R$ 8,34R$ 8,43R$ 8,35-0,12%109.091
14/08/2026R$ 8,43R$ 8,32R$ 8,43R$ 8,360,00%55.147
13/08/2026R$ 8,54R$ 8,36R$ 8,54R$ 8,36-1,65%69.631
12/08/2026R$ 8,50R$ 8,49R$ 8,56R$ 8,500,00%36.711
11/08/2026R$ 8,56R$ 8,49R$ 8,56R$ 8,50-0,70%33.105
10/08/2026R$ 8,56R$ 8,52R$ 8,56R$ 8,560,00%32.503
07/08/2026R$ 8,55R$ 8,51R$ 8,58R$ 8,56+0,23%18.115
06/08/2026R$ 8,60R$ 8,39R$ 8,61R$ 8,54+0,35%48.240
05/08/2026R$ 8,65R$ 8,48R$ 8,68R$ 8,51-1,62%61.301
04/08/2026R$ 8,68R$ 8,61R$ 8,68R$ 8,65-0,35%43.556
03/08/2026R$ 8,86R$ 8,68R$ 8,87R$ 8,68-2,03%76.047
31/07/2026R$ 8,89R$ 8,84R$ 8,94R$ 8,86+0,34%24.829
30/07/2026R$ 8,81R$ 8,81R$ 8,83R$ 8,83+0,23%34.104
29/07/2026R$ 8,88R$ 8,78R$ 8,88R$ 8,81-0,34%17.018
28/07/2026R$ 8,91R$ 8,73R$ 8,93R$ 8,84-0,90%51.639
27/07/2026R$ 8,92R$ 8,90R$ 8,94R$ 8,920,00%34.552
24/07/2026R$ 8,92R$ 8,91R$ 8,95R$ 8,920,00%12.733
23/07/2026R$ 8,97R$ 8,92R$ 8,97R$ 8,92-0,56%16.788
22/07/2026R$ 8,99R$ 8,95R$ 8,99R$ 8,970,00%19.978
21/07/2026R$ 8,97R$ 8,95R$ 8,99R$ 8,970,00%45.431
20/07/2026R$ 9,00R$ 8,95R$ 9,00R$ 8,97-0,22%41.303
17/07/2026R$ 9,00R$ 8,96R$ 9,00R$ 8,99-0,11%30.958
16/07/2026R$ 9,00R$ 8,98R$ 9,00R$ 9,000,00%23.111
15/07/2026R$ 9,01R$ 8,96R$ 9,01R$ 9,00+0,22%41.583
14/07/2026R$ 8,95R$ 8,94R$ 9,01R$ 8,98+0,56%39.395
13/07/2026R$ 8,96R$ 8,91R$ 9,02R$ 8,93-0,33%50.330
10/07/2026R$ 9,00R$ 8,93R$ 9,00R$ 8,96+0,34%19.820
09/07/2026R$ 9,00R$ 8,90R$ 9,00R$ 8,93-0,78%34.900
08/07/2026R$ 9,00R$ 8,97R$ 9,03R$ 9,00+0,11%59.892
07/07/2026R$ 9,00R$ 8,98R$ 9,03R$ 8,99-0,11%25.024
06/07/2026R$ 8,99R$ 8,98R$ 9,02R$ 9,00+0,22%26.198
03/07/2026R$ 9,01R$ 8,96R$ 9,04R$ 8,98-0,33%23.612
02/07/2026R$ 8,97R$ 8,96R$ 9,04R$ 9,01+0,67%35.965
01/07/2026R$ 8,99R$ 8,87R$ 9,00R$ 8,95-1,76%35.063
30/06/2026R$ 9,09R$ 9,05R$ 9,11R$ 9,11+0,33%34.551
29/06/2026R$ 8,97R$ 8,97R$ 9,11R$ 9,08+1,23%47.264
26/06/2026R$ 8,99R$ 8,97R$ 9,00R$ 8,97-0,11%70.839
25/06/2026R$ 8,99R$ 8,82R$ 9,01R$ 8,98-0,11%71.786
24/06/2026R$ 9,09R$ 8,94R$ 9,09R$ 8,99-0,55%60.378
23/06/2026R$ 9,09R$ 9,03R$ 9,09R$ 9,04-0,66%38.019
22/06/2026R$ 9,15R$ 9,01R$ 9,19R$ 9,10-0,55%73.928
19/06/2026R$ 9,12R$ 9,08R$ 9,15R$ 9,15+0,77%32.525
18/06/2026R$ 9,13R$ 9,08R$ 9,13R$ 9,08-0,55%12.106
17/06/2026R$ 9,15R$ 9,08R$ 9,15R$ 9,13-0,22%31.969
16/06/2026R$ 9,06R$ 9,06R$ 9,15R$ 9,15-0,11%16.408
15/06/2026R$ 9,12R$ 9,06R$ 9,21R$ 9,16+0,44%32.301
12/06/2026R$ 9,14R$ 9,08R$ 9,14R$ 9,12+0,11%25.379
11/06/2026R$ 8,99R$ 8,99R$ 9,14R$ 9,11+1,45%27.965
10/06/2026R$ 9,14R$ 8,98R$ 9,14R$ 8,98-1,10%25.189
09/06/2026R$ 9,12R$ 9,00R$ 9,15R$ 9,08-0,44%32.936
08/06/2026R$ 9,22R$ 9,06R$ 9,22R$ 9,12-0,44%46.060
05/06/2026R$ 9,16R$ 9,14R$ 9,23R$ 9,16+0,11%19.343
03/06/2026R$ 9,25R$ 9,12R$ 9,31R$ 9,15-1,08%57.854
02/06/2026R$ 9,26R$ 9,23R$ 9,30R$ 9,25-0,32%61.225
01/06/2026R$ 9,40R$ 9,25R$ 9,40R$ 9,28-1,07%30.792
29/05/2026R$ 9,34R$ 9,33R$ 9,38R$ 9,38+0,54%16.575
28/05/2026R$ 9,29R$ 9,29R$ 9,34R$ 9,33+0,43%18.663
27/05/2026R$ 9,29R$ 9,28R$ 9,32R$ 9,290,00%14.647
26/05/2026R$ 9,29R$ 9,28R$ 9,32R$ 9,29+0,11%25.625
25/05/2026R$ 9,29R$ 9,26R$ 9,31R$ 9,28-0,11%50.569
22/05/2026R$ 9,30R$ 9,26R$ 9,31R$ 9,29-0,11%38.412
21/05/2026R$ 9,29R$ 9,29R$ 9,31R$ 9,30-0,11%39.571
20/05/2026R$ 9,31R$ 9,27R$ 9,31R$ 9,31+0,43%18.630
19/05/2026R$ 9,30R$ 9,27R$ 9,30R$ 9,27-0,43%35.296
18/05/2026R$ 9,28R$ 9,28R$ 9,35R$ 9,31+0,11%44.026
15/05/2026R$ 9,31R$ 9,23R$ 9,31R$ 9,30-0,11%26.680
14/05/2026R$ 9,37R$ 9,25R$ 9,37R$ 9,31+0,43%65.061
13/05/2026R$ 9,30R$ 9,25R$ 9,35R$ 9,27-0,32%57.296
12/05/2026R$ 9,37R$ 9,28R$ 9,38R$ 9,30-0,85%36.000
11/05/2026R$ 9,40R$ 9,36R$ 9,40R$ 9,38-0,21%43.412
08/05/2026R$ 9,39R$ 9,35R$ 9,42R$ 9,40+0,53%14.303
07/05/2026R$ 9,33R$ 9,33R$ 9,40R$ 9,35+0,21%52.141
06/05/2026R$ 9,39R$ 9,29R$ 9,39R$ 9,33+0,43%45.906
05/05/2026R$ 9,33R$ 9,28R$ 9,38R$ 9,29-0,54%62.786
04/05/2026R$ 9,43R$ 9,34R$ 9,43R$ 9,34-1,58%80.477
30/04/2026R$ 9,53R$ 9,39R$ 9,53R$ 9,49-0,63%36.784
29/04/2026R$ 9,40R$ 9,34R$ 9,55R$ 9,55+1,70%51.210
28/04/2026R$ 9,32R$ 9,31R$ 9,39R$ 9,39+0,54%38.129
27/04/2026R$ 9,39R$ 9,31R$ 9,39R$ 9,34+0,54%31.003
24/04/2026R$ 9,32R$ 9,29R$ 9,39R$ 9,29-0,32%59.349
23/04/2026R$ 9,32R$ 9,27R$ 9,34R$ 9,320,00%68.281
22/04/2026R$ 9,30R$ 9,22R$ 9,35R$ 9,32+0,65%84.281
20/04/2026R$ 9,28R$ 9,20R$ 9,29R$ 9,26+0,33%63.883
17/04/2026R$ 9,29R$ 9,22R$ 9,30R$ 9,23-0,11%26.885
16/04/2026R$ 9,25R$ 9,20R$ 9,28R$ 9,24-0,11%34.824
15/04/2026R$ 9,21R$ 9,19R$ 9,30R$ 9,25-0,64%57.777
14/04/2026R$ 9,23R$ 9,16R$ 9,32R$ 9,31+1,20%35.138
13/04/2026R$ 9,07R$ 9,07R$ 9,25R$ 9,20+0,55%32.408
10/04/2026R$ 9,09R$ 9,05R$ 9,19R$ 9,15+0,77%41.198
09/04/2026R$ 9,09R$ 9,00R$ 9,09R$ 9,08+0,44%11.659
08/04/2026R$ 9,00R$ 8,94R$ 9,07R$ 9,04+0,44%28.319
07/04/2026R$ 9,03R$ 8,95R$ 9,05R$ 9,00+0,22%53.330
06/04/2026R$ 9,03R$ 8,94R$ 9,04R$ 8,98-0,11%35.199
02/04/2026R$ 9,00R$ 8,93R$ 9,05R$ 8,99+0,45%54.872
01/04/2026R$ 8,90R$ 8,85R$ 9,00R$ 8,95-0,22%32.179
31/03/2026R$ 8,90R$ 8,90R$ 9,00R$ 8,97+0,22%39.256
30/03/2026R$ 8,94R$ 8,91R$ 8,95R$ 8,95+0,11%52.058
27/03/2026R$ 8,95R$ 8,87R$ 8,95R$ 8,94+0,34%18.988
26/03/2026R$ 8,88R$ 8,85R$ 8,98R$ 8,910,00%57.610
25/03/2026R$ 8,90R$ 8,86R$ 8,99R$ 8,91+0,11%17.813
24/03/2026R$ 8,88R$ 8,84R$ 8,93R$ 8,90+0,11%30.171
23/03/2026R$ 8,80R$ 8,80R$ 8,96R$ 8,89+0,34%69.388
20/03/2026R$ 8,85R$ 8,81R$ 8,87R$ 8,86+0,11%24.449
19/03/2026R$ 8,81R$ 8,80R$ 8,87R$ 8,850,00%21.095
18/03/2026R$ 8,87R$ 8,80R$ 8,89R$ 8,850,00%48.011
17/03/2026R$ 8,81R$ 8,78R$ 8,89R$ 8,85+0,45%116.621
16/03/2026R$ 8,80R$ 8,74R$ 8,82R$ 8,81+0,46%44.442
13/03/2026R$ 8,71R$ 8,67R$ 8,80R$ 8,77+0,69%43.591
12/03/2026R$ 8,74R$ 8,62R$ 8,78R$ 8,71-0,34%273.429
11/03/2026R$ 8,74R$ 8,74R$ 8,83R$ 8,74-0,57%44.536
10/03/2026R$ 8,78R$ 8,74R$ 8,79R$ 8,79+0,11%100.766
09/03/2026R$ 8,80R$ 8,75R$ 8,80R$ 8,780,00%30.798
06/03/2026R$ 8,79R$ 8,75R$ 8,80R$ 8,78-0,11%93.892
05/03/2026R$ 8,85R$ 8,75R$ 8,85R$ 8,79-0,57%99.828
04/03/2026R$ 8,81R$ 8,78R$ 8,89R$ 8,84+0,23%87.788
03/03/2026R$ 8,91R$ 8,81R$ 8,91R$ 8,82-1,01%31.506
02/03/2026R$ 8,98R$ 8,85R$ 8,98R$ 8,91-1,33%52.973
27/02/2026R$ 8,89R$ 8,86R$ 9,03R$ 9,03+1,57%79.855
26/02/2026R$ 8,88R$ 8,84R$ 8,89R$ 8,89+0,45%22.514
25/02/2026R$ 8,88R$ 8,83R$ 8,88R$ 8,85-0,34%35.392
24/02/2026R$ 8,86R$ 8,82R$ 8,88R$ 8,88+0,23%47.092
23/02/2026R$ 8,85R$ 8,81R$ 8,87R$ 8,86+0,23%42.712
20/02/2026R$ 8,86R$ 8,80R$ 8,86R$ 8,840,00%81.880
19/02/2026R$ 8,85R$ 8,80R$ 8,85R$ 8,84+0,11%63.757
18/02/2026R$ 8,83R$ 8,78R$ 8,83R$ 8,83+0,11%30.529
13/02/2026R$ 8,86R$ 8,79R$ 8,86R$ 8,82-0,45%30.277
12/02/2026R$ 8,86R$ 8,77R$ 8,86R$ 8,86+0,57%37.728
11/02/2026R$ 8,86R$ 8,77R$ 8,86R$ 8,81-0,11%58.436
10/02/2026R$ 8,78R$ 8,77R$ 8,82R$ 8,82+0,57%56.174
09/02/2026R$ 8,83R$ 8,75R$ 8,83R$ 8,77-0,68%57.933
06/02/2026R$ 8,82R$ 8,78R$ 8,85R$ 8,83+0,11%72.264
05/02/2026R$ 8,84R$ 8,82R$ 8,86R$ 8,82-0,23%52.579
04/02/2026R$ 8,85R$ 8,84R$ 8,87R$ 8,84-0,11%51.284
03/02/2026R$ 8,85R$ 8,84R$ 8,89R$ 8,850,00%26.707
02/02/2026R$ 8,92R$ 8,82R$ 8,92R$ 8,85-1,67%67.799
31/01/2026R$ 8,94R$ 8,88R$ 9,00R$ 9,00+0,78%54.965
29/01/2026R$ 8,91R$ 8,85R$ 8,93R$ 8,93+0,45%80.148
28/01/2026R$ 8,92R$ 8,85R$ 8,92R$ 8,89+0,11%51.139
27/01/2026R$ 8,93R$ 8,85R$ 8,94R$ 8,88-0,11%70.805
26/01/2026R$ 8,89R$ 8,88R$ 8,93R$ 8,89-0,34%84.496
23/01/2026R$ 8,87R$ 8,86R$ 8,92R$ 8,92+0,56%72.975
22/01/2026R$ 8,85R$ 8,85R$ 8,90R$ 8,87-0,11%55.423
21/01/2026R$ 8,93R$ 8,81R$ 8,93R$ 8,88-0,56%166.329
20/01/2026R$ 8,95R$ 8,88R$ 8,95R$ 8,93+0,34%74.278
19/01/2026R$ 8,97R$ 8,86R$ 8,97R$ 8,90-0,56%71.149
16/01/2026R$ 8,96R$ 8,88R$ 9,00R$ 8,95+0,22%65.061
15/01/2026R$ 8,97R$ 8,85R$ 8,98R$ 8,93-0,45%57.650
14/01/2026R$ 8,95R$ 8,85R$ 9,05R$ 8,970,00%56.799
13/01/2026R$ 8,80R$ 8,80R$ 9,05R$ 8,97+1,47%101.557
12/01/2026R$ 8,80R$ 8,74R$ 8,84R$ 8,84+0,45%48.167
09/01/2026R$ 8,80R$ 8,73R$ 8,82R$ 8,800,00%33.491
08/01/2026R$ 8,76R$ 8,74R$ 8,83R$ 8,800,00%56.806
07/01/2026R$ 8,78R$ 8,75R$ 8,84R$ 8,80+0,23%25.568
06/01/2026R$ 8,81R$ 8,70R$ 8,90R$ 8,78+0,57%112.081
05/01/2026R$ 8,74R$ 8,68R$ 8,85R$ 8,73+0,23%42.787
03/01/2026R$ 8,61R$ 8,53R$ 8,71R$ 8,71-0,91%41.309
30/12/2025R$ 8,85R$ 8,77R$ 8,85R$ 8,79-0,68%34.663
29/12/2025R$ 8,82R$ 8,76R$ 8,89R$ 8,85+0,34%34.870
26/12/2025R$ 8,75R$ 8,66R$ 8,84R$ 8,82+0,80%135.636
23/12/2025R$ 8,59R$ 8,59R$ 8,75R$ 8,75+1,39%62.301
22/12/2025R$ 8,59R$ 8,55R$ 8,63R$ 8,63+0,47%68.622
19/12/2025R$ 8,50R$ 8,47R$ 8,59R$ 8,59+0,94%69.783
18/12/2025R$ 8,52R$ 8,47R$ 8,52R$ 8,510,00%36.410
17/12/2025R$ 8,53R$ 8,45R$ 8,55R$ 8,51-0,23%84.607
16/12/2025R$ 8,52R$ 8,47R$ 8,55R$ 8,53+0,12%63.547
15/12/2025R$ 8,54R$ 8,48R$ 8,56R$ 8,52+0,24%34.424
12/12/2025R$ 8,45R$ 8,45R$ 8,55R$ 8,50+0,47%28.846
11/12/2025R$ 8,52R$ 8,46R$ 8,53R$ 8,46-0,24%37.769
10/12/2025R$ 8,57R$ 8,48R$ 8,57R$ 8,48-1,05%28.668
08/12/2025R$ 8,56R$ 8,45R$ 8,57R$ 8,57+0,59%64.637
06/12/2025R$ 8,50R$ 8,44R$ 8,53R$ 8,52+0,59%56.581
04/12/2025R$ 8,45R$ 8,42R$ 8,49R$ 8,47+0,36%31.721
03/12/2025R$ 8,41R$ 8,39R$ 8,44R$ 8,44+0,36%66.197
02/12/2025R$ 8,45R$ 8,38R$ 8,48R$ 8,41-0,47%66.512
01/12/2025R$ 8,48R$ 8,40R$ 8,48R$ 8,45-0,59%34.296
29/11/2025R$ 8,49R$ 8,41R$ 8,52R$ 8,50+0,12%75.855
27/11/2025R$ 8,45R$ 8,42R$ 8,49R$ 8,49+0,47%26.063
26/11/2025R$ 8,48R$ 8,37R$ 8,51R$ 8,45-0,35%120.142
25/11/2025R$ 8,42R$ 8,38R$ 8,50R$ 8,48+0,83%58.450
24/11/2025R$ 8,39R$ 8,38R$ 8,45R$ 8,41+0,24%54.854
21/11/2025R$ 8,38R$ 8,35R$ 8,39R$ 8,39+0,48%21.611
19/11/2025R$ 8,34R$ 8,34R$ 8,38R$ 8,35+0,12%22.381
18/11/2025R$ 8,36R$ 8,34R$ 8,39R$ 8,34-0,36%46.871
17/11/2025R$ 8,38R$ 8,35R$ 8,39R$ 8,37-0,36%48.568
14/11/2025R$ 8,37R$ 8,35R$ 8,40R$ 8,40+0,36%44.304
13/11/2025R$ 8,39R$ 8,35R$ 8,40R$ 8,37-0,12%24.410
12/11/2025R$ 8,39R$ 8,35R$ 8,40R$ 8,380,00%34.848
11/11/2025R$ 8,44R$ 8,36R$ 8,44R$ 8,38-0,48%55.570
10/11/2025R$ 8,43R$ 8,39R$ 8,44R$ 8,42-0,12%37.080
07/11/2025R$ 8,39R$ 8,37R$ 8,43R$ 8,43+0,48%19.673
06/11/2025R$ 8,43R$ 8,33R$ 8,43R$ 8,39-0,47%79.037
05/11/2025R$ 8,45R$ 8,40R$ 8,46R$ 8,43+0,12%29.249
04/11/2025R$ 8,42R$ 8,40R$ 8,45R$ 8,42+0,24%36.583
03/11/2025R$ 8,45R$ 8,38R$ 8,45R$ 8,40-1,64%54.754
31/10/2025R$ 8,53R$ 8,52R$ 8,57R$ 8,54+0,12%37.000
30/10/2025R$ 8,52R$ 8,52R$ 8,55R$ 8,53+0,24%23.632
29/10/2025R$ 8,45R$ 8,45R$ 8,53R$ 8,51+0,47%61.759
28/10/2025R$ 8,48R$ 8,42R$ 8,48R$ 8,47+0,12%85.323
27/10/2025R$ 8,49R$ 8,42R$ 8,49R$ 8,46-0,12%128.000
24/10/2025R$ 8,50R$ 8,42R$ 8,50R$ 8,47-0,47%288.577
23/10/2025R$ 8,54R$ 8,41R$ 8,55R$ 8,51+0,12%238.526
22/10/2025R$ 8,60R$ 8,49R$ 8,64R$ 8,50-1,28%45.147
21/10/2025R$ 8,55R$ 8,55R$ 8,61R$ 8,61+0,35%22.010
20/10/2025R$ 8,55R$ 8,54R$ 8,61R$ 8,58+0,47%27.159
17/10/2025R$ 8,59R$ 8,51R$ 8,59R$ 8,54-0,47%11.851
16/10/2025R$ 8,54R$ 8,51R$ 8,59R$ 8,58+0,47%34.547
15/10/2025R$ 8,46R$ 8,44R$ 8,54R$ 8,54+0,95%18.525
14/10/2025R$ 8,45R$ 8,41R$ 8,48R$ 8,46+0,12%34.375
13/10/2025R$ 8,42R$ 8,41R$ 8,46R$ 8,45+0,72%40.629
10/10/2025R$ 8,42R$ 8,38R$ 8,43R$ 8,39-0,36%38.493
09/10/2025R$ 8,48R$ 8,39R$ 8,48R$ 8,42-0,12%36.325
08/10/2025R$ 8,42R$ 8,38R$ 8,43R$ 8,430,00%48.318
07/10/2025R$ 8,42R$ 8,40R$ 8,43R$ 8,430,00%47.728
06/10/2025R$ 8,45R$ 8,40R$ 8,49R$ 8,43-0,24%116.868
03/10/2025R$ 8,45R$ 8,40R$ 8,45R$ 8,450,00%57.096
02/10/2025R$ 8,54R$ 8,40R$ 8,54R$ 8,45-0,71%54.826
01/10/2025R$ 8,50R$ 8,48R$ 8,54R$ 8,51-1,05%33.788
30/09/2025R$ 8,60R$ 8,60R$ 8,63R$ 8,600,00%26.725
29/09/2025R$ 8,58R$ 8,49R$ 8,64R$ 8,60+0,35%93.217
26/09/2025R$ 8,54R$ 8,54R$ 8,59R$ 8,57+0,35%21.125
25/09/2025R$ 8,56R$ 8,48R$ 8,57R$ 8,54+0,12%33.011
24/09/2025R$ 8,50R$ 8,50R$ 8,55R$ 8,53+0,47%30.441
23/09/2025R$ 8,54R$ 8,46R$ 8,55R$ 8,49-0,12%30.833
20/09/2025R$ 8,56R$ 8,35R$ 8,60R$ 8,50-0,58%104.428
18/09/2025R$ 8,58R$ 8,54R$ 8,61R$ 8,55-0,12%25.587
17/09/2025R$ 8,54R$ 8,48R$ 8,57R$ 8,56+0,23%42.562
16/09/2025R$ 8,54R$ 8,50R$ 8,57R$ 8,540,00%38.001
15/09/2025R$ 8,48R$ 8,48R$ 8,56R$ 8,54+0,83%40.741
12/09/2025R$ 8,44R$ 8,43R$ 8,49R$ 8,47+0,36%35.910
11/09/2025R$ 8,48R$ 8,40R$ 8,48R$ 8,44+0,48%38.736
10/09/2025R$ 8,45R$ 8,40R$ 8,48R$ 8,40-0,71%47.081
09/09/2025R$ 8,40R$ 8,40R$ 8,49R$ 8,46+0,71%27.583
08/09/2025R$ 8,39R$ 8,35R$ 8,41R$ 8,400,00%38.273

Abertura, mínima e máxima só aparecem nos dias já coletados com esse detalhe — os mais antigos podem estar só com o fechamento.

Proventos

Últimos 12 meses: R$ 1,07 / cota · yield 12,68%
TipoValor / cotaData-comPagamento
DividendoR$ 0,0931/08/202614/09/2026
DividendoR$ 0,1231/07/202613/08/2026
DividendoR$ 0,1330/06/202613/07/2026
DividendoR$ 0,1129/05/202612/06/2026
DividendoR$ 0,1130/04/202614/05/2026
DividendoR$ 0,1031/03/202614/04/2026
DividendoR$ 0,0827/02/202612/03/2026
DividendoR$ 0,0830/01/202612/02/2026
DividendoR$ 0,0930/12/202514/01/2026
DividendoR$ 0,0828/11/202511/12/2025
DividendoR$ 0,0831/10/202513/11/2025
DividendoR$ 0,0930/09/202513/10/2025
Acompanhar na minha carteira

As informações e indicadores exibidos têm caráter meramente informativo e educacional, não constituindo recomendação, oferta ou análise de valores mobiliários nos termos da Resolução CVM nº 20/2021. Decisões de investimento são de responsabilidade exclusiva do usuário.