InvestB3
← InícioComparar

KNSC11

FII KINEA SC

R$ 9,01
0,00% no dia

No mês

-1,42%

No ano

+2,27%

12 meses

+4,77%

Desde 11/2020

-90,81%

Histórico diário a partir de 05/09/2025, do arquivo público da B3 (COTAHIST) mais o pregão do dia. Cotações com atraso (fim de dia).

Histórico diário (248)

DataAberturaMínimaMáximaFechamentoDiaVolume
04/09/2026R$ 8,99R$ 8,96R$ 9,02R$ 9,010,00%385.539
03/09/2026R$ 8,95R$ 8,93R$ 9,02R$ 9,01+0,33%509.656
02/09/2026R$ 8,99R$ 8,94R$ 9,02R$ 8,98-0,44%515.076
01/09/2026R$ 9,03R$ 8,92R$ 9,03R$ 9,02-1,31%789.303
31/08/2026R$ 9,16R$ 9,14R$ 9,21R$ 9,14-0,11%716.917
28/08/2026R$ 9,08R$ 9,07R$ 9,19R$ 9,15+1,11%538.735
27/08/2026R$ 9,09R$ 9,03R$ 9,11R$ 9,05+0,11%593.998
26/08/2026R$ 9,06R$ 9,03R$ 9,08R$ 9,04+0,33%540.920
25/08/2026R$ 9,02R$ 9,01R$ 9,08R$ 9,01+0,11%716.288
24/08/2026R$ 9,02R$ 8,93R$ 9,04R$ 9,00-0,11%659.932
21/08/2026R$ 8,97R$ 8,92R$ 9,04R$ 9,01+0,56%460.611
20/08/2026R$ 9,00R$ 8,95R$ 9,03R$ 8,96-0,44%494.151
19/08/2026R$ 8,94R$ 8,91R$ 9,03R$ 9,00+0,67%571.840
18/08/2026R$ 8,87R$ 8,82R$ 8,96R$ 8,94+0,79%764.089
17/08/2026R$ 8,94R$ 8,84R$ 8,96R$ 8,87-0,56%1.169.667
14/08/2026R$ 8,95R$ 8,90R$ 8,98R$ 8,92-0,34%616.888
13/08/2026R$ 8,98R$ 8,94R$ 8,98R$ 8,95-0,33%632.990
12/08/2026R$ 8,96R$ 8,95R$ 8,98R$ 8,98+0,22%440.829
11/08/2026R$ 8,99R$ 8,95R$ 9,00R$ 8,96-0,33%530.845
10/08/2026R$ 9,01R$ 8,97R$ 9,02R$ 8,99-0,11%613.265
07/08/2026R$ 8,98R$ 8,98R$ 9,02R$ 9,00+0,22%416.091
06/08/2026R$ 8,99R$ 8,95R$ 8,99R$ 8,980,00%535.763
05/08/2026R$ 8,98R$ 8,97R$ 9,04R$ 8,980,00%511.642
04/08/2026R$ 8,98R$ 8,96R$ 9,02R$ 8,980,00%527.997
03/08/2026R$ 8,98R$ 8,95R$ 8,99R$ 8,98-1,21%491.495
31/07/2026R$ 9,13R$ 9,08R$ 9,13R$ 9,09-0,11%221.887
30/07/2026R$ 9,05R$ 9,03R$ 9,15R$ 9,10+0,55%329.301
29/07/2026R$ 9,07R$ 9,03R$ 9,07R$ 9,05-0,11%354.041
28/07/2026R$ 9,08R$ 9,05R$ 9,10R$ 9,06-0,11%433.739
27/07/2026R$ 9,08R$ 9,05R$ 9,10R$ 9,07-0,33%492.984
24/07/2026R$ 9,17R$ 9,07R$ 9,19R$ 9,10-0,55%526.134
23/07/2026R$ 9,15R$ 9,15R$ 9,18R$ 9,150,00%510.904
22/07/2026R$ 9,17R$ 9,15R$ 9,19R$ 9,150,00%462.408
21/07/2026R$ 9,16R$ 9,15R$ 9,19R$ 9,15-0,54%297.364
20/07/2026R$ 9,19R$ 9,15R$ 9,20R$ 9,20+0,44%613.794
17/07/2026R$ 9,20R$ 9,15R$ 9,20R$ 9,16-0,43%415.336
16/07/2026R$ 9,22R$ 9,18R$ 9,23R$ 9,20+0,22%378.552
15/07/2026R$ 9,24R$ 9,17R$ 9,24R$ 9,18-0,54%360.791
14/07/2026R$ 9,25R$ 9,20R$ 9,26R$ 9,23+0,22%338.511
13/07/2026R$ 9,25R$ 9,17R$ 9,27R$ 9,21-0,11%415.675
10/07/2026R$ 9,25R$ 9,19R$ 9,30R$ 9,22+0,33%460.768
09/07/2026R$ 9,18R$ 9,16R$ 9,24R$ 9,19+0,33%357.482
08/07/2026R$ 9,19R$ 9,15R$ 9,20R$ 9,16-0,22%376.215
07/07/2026R$ 9,15R$ 9,12R$ 9,20R$ 9,18+0,44%309.183
06/07/2026R$ 9,16R$ 9,12R$ 9,17R$ 9,14+0,11%379.284
03/07/2026R$ 9,09R$ 9,08R$ 9,17R$ 9,13+0,66%387.449
02/07/2026R$ 9,09R$ 9,03R$ 9,12R$ 9,070,00%452.402
01/07/2026R$ 9,08R$ 9,05R$ 9,09R$ 9,07-1,20%386.811
30/06/2026R$ 9,19R$ 9,13R$ 9,19R$ 9,18+0,22%562.409
29/06/2026R$ 9,18R$ 9,12R$ 9,19R$ 9,16-0,11%448.803
26/06/2026R$ 9,13R$ 9,09R$ 9,19R$ 9,17+0,55%589.052
25/06/2026R$ 9,08R$ 9,05R$ 9,17R$ 9,12+0,44%635.634
24/06/2026R$ 9,10R$ 9,05R$ 9,11R$ 9,08-0,22%363.168
23/06/2026R$ 9,05R$ 9,02R$ 9,10R$ 9,10+0,55%300.642
22/06/2026R$ 9,01R$ 8,99R$ 9,05R$ 9,05+0,44%584.260
19/06/2026R$ 8,99R$ 8,99R$ 9,02R$ 9,01+0,33%534.556
18/06/2026R$ 9,06R$ 8,97R$ 9,06R$ 8,98-0,88%492.531
17/06/2026R$ 9,07R$ 9,02R$ 9,08R$ 9,060,00%506.693
16/06/2026R$ 9,10R$ 9,04R$ 9,10R$ 9,06-0,44%420.239
15/06/2026R$ 9,10R$ 9,06R$ 9,13R$ 9,100,00%614.123
12/06/2026R$ 9,10R$ 9,05R$ 9,11R$ 9,10+0,55%485.018
11/06/2026R$ 9,03R$ 9,02R$ 9,11R$ 9,05+0,56%909.834
10/06/2026R$ 9,06R$ 9,00R$ 9,07R$ 9,00-0,66%668.404
09/06/2026R$ 9,10R$ 9,06R$ 9,10R$ 9,06-0,44%388.792
08/06/2026R$ 9,11R$ 9,06R$ 9,12R$ 9,100,00%874.210
05/06/2026R$ 9,12R$ 9,10R$ 9,14R$ 9,10+0,22%457.311
03/06/2026R$ 9,13R$ 9,08R$ 9,14R$ 9,08-0,55%563.553
02/06/2026R$ 9,11R$ 9,07R$ 9,13R$ 9,13+0,44%378.206
01/06/2026R$ 9,12R$ 9,04R$ 9,13R$ 9,09-1,30%1.114.477
29/05/2026R$ 9,19R$ 9,16R$ 9,23R$ 9,21+0,55%706.031
28/05/2026R$ 9,14R$ 9,12R$ 9,16R$ 9,16+0,66%337.697
27/05/2026R$ 9,14R$ 9,10R$ 9,16R$ 9,100,00%539.002
26/05/2026R$ 9,12R$ 9,10R$ 9,15R$ 9,10-0,22%442.125
25/05/2026R$ 9,10R$ 9,06R$ 9,15R$ 9,12+0,33%644.406
22/05/2026R$ 9,12R$ 9,04R$ 9,12R$ 9,090,00%677.400
21/05/2026R$ 9,13R$ 9,08R$ 9,14R$ 9,09-0,44%518.795
20/05/2026R$ 9,04R$ 9,02R$ 9,15R$ 9,13+1,00%758.896
19/05/2026R$ 9,05R$ 9,01R$ 9,07R$ 9,04-0,44%751.974
18/05/2026R$ 9,16R$ 9,04R$ 9,17R$ 9,08-0,77%586.604
15/05/2026R$ 9,13R$ 9,11R$ 9,16R$ 9,15+0,22%582.469
14/05/2026R$ 9,03R$ 9,03R$ 9,14R$ 9,13+1,22%458.956
13/05/2026R$ 9,05R$ 9,00R$ 9,08R$ 9,02-0,22%572.112
12/05/2026R$ 9,09R$ 9,00R$ 9,11R$ 9,04-0,22%636.699
11/05/2026R$ 9,15R$ 9,04R$ 9,18R$ 9,06-1,09%779.353
08/05/2026R$ 9,16R$ 9,12R$ 9,17R$ 9,16+0,66%544.571
07/05/2026R$ 9,13R$ 9,06R$ 9,16R$ 9,100,00%481.305
06/05/2026R$ 9,10R$ 9,03R$ 9,14R$ 9,10+0,44%749.066
05/05/2026R$ 9,04R$ 9,00R$ 9,06R$ 9,060,00%466.205
04/05/2026R$ 9,14R$ 8,99R$ 9,14R$ 9,06-1,95%856.471
30/04/2026R$ 9,20R$ 9,14R$ 9,27R$ 9,24+0,54%699.197
29/04/2026R$ 9,18R$ 9,12R$ 9,21R$ 9,190,00%611.262
28/04/2026R$ 9,29R$ 9,15R$ 9,30R$ 9,19-1,18%853.085
27/04/2026R$ 9,28R$ 9,24R$ 9,33R$ 9,30+0,22%993.997
24/04/2026R$ 9,32R$ 9,23R$ 9,34R$ 9,280,00%1.007.849
23/04/2026R$ 9,29R$ 9,23R$ 9,31R$ 9,28-0,22%541.965
22/04/2026R$ 9,18R$ 9,18R$ 9,32R$ 9,30+1,31%978.046
20/04/2026R$ 9,24R$ 9,15R$ 9,24R$ 9,18-0,33%530.264
17/04/2026R$ 9,16R$ 9,16R$ 9,25R$ 9,21+0,55%629.039
16/04/2026R$ 9,24R$ 9,15R$ 9,24R$ 9,16-0,33%395.010
15/04/2026R$ 9,25R$ 9,18R$ 9,26R$ 9,19-0,33%576.358
14/04/2026R$ 9,18R$ 9,10R$ 9,22R$ 9,22+0,99%703.233
13/04/2026R$ 9,19R$ 9,11R$ 9,19R$ 9,13-0,65%778.114
10/04/2026R$ 9,14R$ 9,12R$ 9,19R$ 9,19+0,55%480.758
09/04/2026R$ 9,03R$ 9,03R$ 9,18R$ 9,14+0,88%697.629
08/04/2026R$ 9,00R$ 9,00R$ 9,08R$ 9,06+0,44%415.858
07/04/2026R$ 9,05R$ 8,99R$ 9,05R$ 9,02-0,33%423.365
06/04/2026R$ 9,02R$ 9,02R$ 9,11R$ 9,05+0,33%581.361
02/04/2026R$ 8,95R$ 8,91R$ 9,07R$ 9,02+0,78%727.495
01/04/2026R$ 8,99R$ 8,91R$ 8,99R$ 8,95-1,00%430.083
31/03/2026R$ 9,00R$ 8,97R$ 9,06R$ 9,04+0,78%538.372
30/03/2026R$ 8,93R$ 8,87R$ 9,01R$ 8,97+0,79%520.011
27/03/2026R$ 8,95R$ 8,90R$ 8,97R$ 8,90-0,78%411.970
26/03/2026R$ 8,99R$ 8,92R$ 8,99R$ 8,97-0,11%507.972
25/03/2026R$ 8,93R$ 8,90R$ 8,98R$ 8,98+1,01%258.092
24/03/2026R$ 8,92R$ 8,86R$ 8,93R$ 8,89-0,11%361.461
23/03/2026R$ 8,85R$ 8,84R$ 8,90R$ 8,90+0,68%640.879
20/03/2026R$ 8,88R$ 8,80R$ 8,89R$ 8,84-0,45%666.255
19/03/2026R$ 8,92R$ 8,80R$ 8,92R$ 8,880,00%498.391
18/03/2026R$ 8,96R$ 8,88R$ 8,96R$ 8,88-0,78%485.905
17/03/2026R$ 8,93R$ 8,91R$ 8,96R$ 8,95+0,34%450.118
16/03/2026R$ 8,88R$ 8,86R$ 8,92R$ 8,92+0,68%572.777
13/03/2026R$ 8,82R$ 8,81R$ 8,89R$ 8,86+0,45%467.467
12/03/2026R$ 8,77R$ 8,76R$ 8,83R$ 8,82+0,68%608.037
11/03/2026R$ 8,73R$ 8,71R$ 8,76R$ 8,76+0,34%619.646
10/03/2026R$ 8,74R$ 8,70R$ 8,77R$ 8,73+0,23%899.185
09/03/2026R$ 8,93R$ 8,70R$ 8,95R$ 8,71-2,46%2.246.225
06/03/2026R$ 8,97R$ 8,93R$ 8,98R$ 8,93-0,45%621.738
05/03/2026R$ 8,95R$ 8,87R$ 9,09R$ 8,97+0,34%707.262
04/03/2026R$ 9,00R$ 8,88R$ 9,02R$ 8,94-0,33%707.946
03/03/2026R$ 9,09R$ 8,95R$ 9,09R$ 8,97-1,32%739.602
02/03/2026R$ 9,10R$ 9,00R$ 9,10R$ 9,09-1,09%628.860
27/02/2026R$ 9,14R$ 9,14R$ 9,25R$ 9,19+0,66%748.197
26/02/2026R$ 9,11R$ 9,09R$ 9,14R$ 9,13+0,22%585.239
25/02/2026R$ 9,11R$ 9,07R$ 9,12R$ 9,11+0,22%585.196
24/02/2026R$ 9,12R$ 9,05R$ 9,13R$ 9,09-0,11%638.499
23/02/2026R$ 9,11R$ 9,04R$ 9,14R$ 9,10+0,33%560.857
20/02/2026R$ 9,05R$ 9,04R$ 9,12R$ 9,07+0,11%504.396
19/02/2026R$ 9,04R$ 9,01R$ 9,06R$ 9,06+0,11%425.711
18/02/2026R$ 8,98R$ 8,95R$ 9,05R$ 9,05+0,56%718.954
13/02/2026R$ 8,95R$ 8,95R$ 9,04R$ 9,00+0,56%725.306
12/02/2026R$ 8,93R$ 8,91R$ 8,97R$ 8,95+0,34%545.591
11/02/2026R$ 9,00R$ 8,91R$ 9,00R$ 8,92-0,56%498.541
10/02/2026R$ 9,02R$ 8,93R$ 9,04R$ 8,97-0,88%860.496
09/02/2026R$ 9,05R$ 9,00R$ 9,05R$ 9,05+0,11%615.674
06/02/2026R$ 9,04R$ 9,01R$ 9,05R$ 9,04+0,22%440.065
05/02/2026R$ 9,04R$ 9,00R$ 9,08R$ 9,02-0,11%556.154
04/02/2026R$ 9,01R$ 8,98R$ 9,04R$ 9,03+0,11%472.634
03/02/2026R$ 8,95R$ 8,93R$ 9,02R$ 9,02+1,46%939.188
02/02/2026R$ 9,07R$ 8,88R$ 9,07R$ 8,89-3,05%1.176.963
31/01/2026R$ 9,11R$ 9,11R$ 9,22R$ 9,17+0,55%669.333
29/01/2026R$ 9,10R$ 9,03R$ 9,13R$ 9,12+0,44%527.930
28/01/2026R$ 9,14R$ 9,08R$ 9,15R$ 9,08-0,77%615.426
27/01/2026R$ 9,10R$ 9,08R$ 9,16R$ 9,15+0,88%653.137
26/01/2026R$ 9,05R$ 8,98R$ 9,12R$ 9,07+0,22%900.078
23/01/2026R$ 8,97R$ 8,95R$ 9,05R$ 9,05+1,12%718.851
22/01/2026R$ 8,90R$ 8,88R$ 8,95R$ 8,95+1,02%633.623
21/01/2026R$ 8,83R$ 8,81R$ 8,89R$ 8,86+0,57%793.779
20/01/2026R$ 8,84R$ 8,80R$ 8,84R$ 8,81-0,11%513.784
19/01/2026R$ 8,82R$ 8,76R$ 8,84R$ 8,82+0,34%635.464
16/01/2026R$ 8,80R$ 8,72R$ 8,81R$ 8,79-0,11%813.214
15/01/2026R$ 8,78R$ 8,74R$ 8,80R$ 8,80+0,23%763.972
14/01/2026R$ 8,76R$ 8,72R$ 8,78R$ 8,78+0,57%761.828
13/01/2026R$ 8,75R$ 8,71R$ 8,78R$ 8,730,00%760.740
12/01/2026R$ 8,72R$ 8,71R$ 8,75R$ 8,73+0,23%784.071
09/01/2026R$ 8,71R$ 8,70R$ 8,74R$ 8,710,00%588.068
08/01/2026R$ 8,71R$ 8,68R$ 8,72R$ 8,71+0,35%462.446
07/01/2026R$ 8,77R$ 8,67R$ 8,78R$ 8,68-0,69%831.971
06/01/2026R$ 8,73R$ 8,67R$ 8,75R$ 8,74-0,11%968.189
05/01/2026R$ 8,74R$ 8,69R$ 8,76R$ 8,75+0,57%683.269
03/01/2026R$ 8,75R$ 8,68R$ 8,75R$ 8,70-1,25%561.563
30/12/2025R$ 8,85R$ 8,78R$ 8,85R$ 8,81-0,23%545.496
29/12/2025R$ 8,85R$ 8,76R$ 8,85R$ 8,83+0,34%749.727
26/12/2025R$ 8,73R$ 8,71R$ 8,81R$ 8,80+0,80%714.605
23/12/2025R$ 8,68R$ 8,67R$ 8,74R$ 8,73+0,81%830.755
22/12/2025R$ 8,66R$ 8,63R$ 8,66R$ 8,66+0,23%879.142
19/12/2025R$ 8,65R$ 8,63R$ 8,68R$ 8,64-0,12%715.625
18/12/2025R$ 8,61R$ 8,57R$ 8,65R$ 8,65+0,82%472.444
17/12/2025R$ 8,63R$ 8,57R$ 8,65R$ 8,58-0,58%761.913
16/12/2025R$ 8,65R$ 8,60R$ 8,67R$ 8,63-0,23%734.007
15/12/2025R$ 8,65R$ 8,63R$ 8,66R$ 8,650,00%614.543
12/12/2025R$ 8,65R$ 8,62R$ 8,66R$ 8,65+0,12%583.424
11/12/2025R$ 8,61R$ 8,59R$ 8,64R$ 8,64+0,35%393.721
10/12/2025R$ 8,62R$ 8,57R$ 8,63R$ 8,61-0,12%573.114
08/12/2025R$ 8,60R$ 8,57R$ 8,63R$ 8,62+0,70%537.244
06/12/2025R$ 8,59R$ 8,56R$ 8,61R$ 8,56-0,35%656.798
04/12/2025R$ 8,55R$ 8,54R$ 8,59R$ 8,59+0,47%411.229
03/12/2025R$ 8,54R$ 8,52R$ 8,56R$ 8,55+0,23%494.130
02/12/2025R$ 8,55R$ 8,51R$ 8,58R$ 8,53-0,58%1.321.204
01/12/2025R$ 8,56R$ 8,49R$ 8,60R$ 8,58-0,81%1.225.583
29/11/2025R$ 8,65R$ 8,63R$ 8,65R$ 8,650,00%959.372
27/11/2025R$ 8,62R$ 8,60R$ 8,65R$ 8,65+0,58%423.966
26/11/2025R$ 8,62R$ 8,58R$ 8,63R$ 8,60-0,12%723.394
25/11/2025R$ 8,61R$ 8,59R$ 8,63R$ 8,610,00%676.296
24/11/2025R$ 8,63R$ 8,59R$ 8,64R$ 8,61-0,23%918.881
21/11/2025R$ 8,63R$ 8,60R$ 8,65R$ 8,630,00%714.704
19/11/2025R$ 8,65R$ 8,61R$ 8,66R$ 8,63-0,12%567.847
18/11/2025R$ 8,69R$ 8,63R$ 8,70R$ 8,64-0,23%763.529
17/11/2025R$ 8,68R$ 8,62R$ 8,69R$ 8,66-0,12%717.514
14/11/2025R$ 8,62R$ 8,61R$ 8,68R$ 8,67+0,81%534.997
13/11/2025R$ 8,64R$ 8,59R$ 8,65R$ 8,60-0,35%468.016
12/11/2025R$ 8,63R$ 8,58R$ 8,64R$ 8,63+0,47%646.111
11/11/2025R$ 8,59R$ 8,57R$ 8,61R$ 8,590,00%546.574
10/11/2025R$ 8,63R$ 8,56R$ 8,63R$ 8,59-0,35%805.464
07/11/2025R$ 8,67R$ 8,60R$ 8,67R$ 8,62-0,35%614.126
06/11/2025R$ 8,68R$ 8,59R$ 8,70R$ 8,65-0,23%1.153.828
05/11/2025R$ 8,72R$ 8,66R$ 8,72R$ 8,67-0,57%469.513
04/11/2025R$ 8,69R$ 8,68R$ 8,72R$ 8,72+0,35%327.456
03/11/2025R$ 8,73R$ 8,67R$ 8,73R$ 8,69-1,14%595.892
31/10/2025R$ 8,79R$ 8,76R$ 8,81R$ 8,79+0,11%668.752
30/10/2025R$ 8,80R$ 8,74R$ 8,81R$ 8,78-0,23%574.086
29/10/2025R$ 8,79R$ 8,77R$ 8,82R$ 8,80+0,23%429.381
28/10/2025R$ 8,76R$ 8,74R$ 8,79R$ 8,78+0,34%442.885
27/10/2025R$ 8,79R$ 8,72R$ 8,79R$ 8,75-0,23%597.275
24/10/2025R$ 8,74R$ 8,72R$ 8,78R$ 8,77+0,57%500.128
23/10/2025R$ 8,75R$ 8,71R$ 8,76R$ 8,72-0,23%366.355
22/10/2025R$ 8,73R$ 8,70R$ 8,75R$ 8,74+0,11%364.208
21/10/2025R$ 8,74R$ 8,70R$ 8,76R$ 8,730,00%543.863
20/10/2025R$ 8,80R$ 8,71R$ 8,80R$ 8,73-0,68%478.420
17/10/2025R$ 8,76R$ 8,75R$ 8,79R$ 8,79+0,46%598.264
16/10/2025R$ 8,78R$ 8,73R$ 8,80R$ 8,75-0,34%645.134
15/10/2025R$ 8,78R$ 8,73R$ 8,80R$ 8,780,00%747.819
14/10/2025R$ 8,81R$ 8,75R$ 8,82R$ 8,78-0,23%477.336
13/10/2025R$ 8,74R$ 8,73R$ 8,84R$ 8,80+0,69%1.218.662
10/10/2025R$ 8,73R$ 8,68R$ 8,74R$ 8,74+0,11%439.817
09/10/2025R$ 8,67R$ 8,67R$ 8,73R$ 8,73+0,69%363.437
08/10/2025R$ 8,67R$ 8,63R$ 8,69R$ 8,67+0,12%542.654
07/10/2025R$ 8,67R$ 8,63R$ 8,69R$ 8,66-0,12%438.361
06/10/2025R$ 8,70R$ 8,64R$ 8,71R$ 8,670,00%502.324
03/10/2025R$ 8,69R$ 8,65R$ 8,76R$ 8,67+0,23%582.946
02/10/2025R$ 8,67R$ 8,63R$ 8,70R$ 8,65-0,12%476.810
01/10/2025R$ 8,72R$ 8,66R$ 8,75R$ 8,66-1,59%762.413
30/09/2025R$ 8,82R$ 8,76R$ 8,85R$ 8,80-0,57%477.212
29/09/2025R$ 8,77R$ 8,75R$ 8,85R$ 8,85+0,80%456.055
26/09/2025R$ 8,74R$ 8,73R$ 8,79R$ 8,78+0,46%348.458
25/09/2025R$ 8,75R$ 8,71R$ 8,79R$ 8,74-0,11%475.064
24/09/2025R$ 8,69R$ 8,68R$ 8,75R$ 8,75+0,57%453.253
23/09/2025R$ 8,74R$ 8,65R$ 8,75R$ 8,70-0,11%532.017
20/09/2025R$ 8,73R$ 8,68R$ 8,76R$ 8,71-0,11%459.129
18/09/2025R$ 8,75R$ 8,70R$ 8,77R$ 8,72-0,34%388.133
17/09/2025R$ 8,79R$ 8,73R$ 8,80R$ 8,75-0,34%432.131
16/09/2025R$ 8,71R$ 8,70R$ 8,80R$ 8,78+0,80%430.815
15/09/2025R$ 8,67R$ 8,64R$ 8,73R$ 8,71+0,11%505.466
12/09/2025R$ 8,66R$ 8,64R$ 8,70R$ 8,70+0,58%514.522
11/09/2025R$ 8,68R$ 8,61R$ 8,70R$ 8,650,00%637.183
10/09/2025R$ 8,67R$ 8,64R$ 8,68R$ 8,650,00%343.795
09/09/2025R$ 8,60R$ 8,60R$ 8,66R$ 8,65+0,70%370.816
08/09/2025R$ 8,62R$ 8,54R$ 8,63R$ 8,59-0,12%1.172.171
05/09/2025R$ 8,64R$ 8,57R$ 8,67R$ 8,60-0,23%673.315

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$ 1,06 / cota · yield 11,76%
TipoValor / cotaData-comPagamento
DividendoR$ 0,0931/08/202614/09/2026
DividendoR$ 0,1131/07/202613/08/2026
DividendoR$ 0,1030/06/202613/07/2026
DividendoR$ 0,1029/05/202612/06/2026
DividendoR$ 0,1030/04/202614/05/2026
DividendoR$ 0,1131/03/202614/04/2026
DividendoR$ 0,0827/02/202612/03/2026
DividendoR$ 0,0930/01/202612/02/2026
DividendoR$ 0,0930/12/202514/01/2026
DividendoR$ 0,0928/11/202511/12/2025
DividendoR$ 0,0931/10/202513/11/2025
DividendoR$ 0,1030/09/202513/10/2025
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.