BiG | O banco que entende os seus valores.

Kite Realty Group Trust (REIT) (KRG)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
06/07/2026	576.852	-0,66%	28,68	28,38	28,71	28,48
02/07/2026	631.481	1,20%	28,42	28,36	28,695	28,68
01/07/2026	947.457	-0,23%	28,38	28,09	28,465	28,31
30/06/2026	5.439.462	-1,80%	28,90	28,375	29,25	28,38
29/06/2026	925.535	-1,13%	29,81	28,66	29,81	28,90
26/06/2026	606.663	0,76%	29,27	28,93	29,33	29,23
25/06/2026	541.300	0,47%	28,83	28,69	29,14	29,01
24/06/2026	811.639	0,87%	28,63	28,63	29,045	28,85
23/06/2026	1.269.342	2,49%	28,07	28,07	28,65	28,62
18/06/2026	917.858	-1,15%	28,545	27,835	28,56	27,94
17/06/2026	705.162	-2,03%	28,79	28,105	28,89	28,23
16/06/2026	499.581	-0,19%	29,02	28,58	29,035	28,79
15/06/2026	724.029	-1,39%	29,17	28,705	29,27	28,83
12/06/2026	2.331.851	0,62%	28,91	28,91	29,395	29,22
11/06/2026	796.856	0,73%	28,82	28,82	29,36	29,04
10/06/2026	835.667	0,46%	28,99	28,68	29,29	28,84
09/06/2026	932.900	2,82%	28,00	28,00	28,83	28,70
08/06/2026	796.511	0,81%	27,85	27,6109	28,00	27,88
05/06/2026	561.949	1,47%	27,33	27,33	27,9279	27,69
04/06/2026	699.204	1,68%	26,84	26,82	27,36	27,29
03/06/2026	487.941	-0,46%	27,10	26,74	27,12	26,84
02/06/2026	470.355	0,32%	27,13	26,68	27,27	26,99
01/06/2026	650.185	-1,82%	27,42	26,92	27,42	26,92
29/05/2026	450.006	-0,27%	27,55	27,295	27,555	27,42
28/05/2026	576.621	-0,15%	27,60	27,265	27,60	27,49
27/05/2026	556.257	0,29%	27,00	27,00	27,575	27,53
26/05/2026	807.254	1,55%	27,18	26,99	27,53	27,45
22/05/2026	481.693	0,60%	26,87	26,81	27,08	27,03
21/05/2026	788.729	1,32%	26,52	26,09	27,01	26,87
20/05/2026	493.816	1,34%	26,17	25,99	26,54	26,52
19/05/2026	1.030.226	0,44%	26,09	25,85	26,17	26,17
18/05/2026	898.465	0,39%	25,82	25,82	26,35	26,03
15/05/2026	534.986	-0,80%	26,00	25,93	26,245	25,93
14/05/2026	1.112.077	0,04%	26,20	26,035	26,465	26,22
13/05/2026	1.116.981	-2,06%	26,41	26,08	26,62	26,21
12/05/2026	1.659.888	0,32%	26,75	26,42	26,88	26,76
11/05/2026	502.435	0,15%	26,50	26,50	26,80	26,67
08/05/2026	575.698	-0,36%	26,72	26,55	26,80	26,63
07/05/2026	1.274.847	0,13%	26,64	26,37	26,75	26,72
06/05/2026	897.786	0,77%	26,46	26,46	26,785	26,65
05/05/2026	776.099	0,95%	26,36	26,13	26,65	26,48
04/05/2026	737.140	-0,38%	26,46	26,12	26,46	26,23
01/05/2026	887.986	0,69%	26,04	26,04	26,53	26,34
30/04/2026	711.116	0,38%	26,05	25,87	26,295	26,16
29/04/2026	1.399.021	-0,38%	26,175	25,69	26,63	26,05
28/04/2026	2.407.056	0,15%	26,32	25,985	26,44	26,15
27/04/2026	76.781	0,62%	25,85	25,85	26,20	26,11
24/04/2026	1.072.768	-0,23%	26,03	25,90	26,21	25,97
23/04/2026	858.331	1,64%	25,61	25,61	26,20	26,03
22/04/2026	845.435	-2,10%	26,36	25,51	26,36	25,61
21/04/2026	591.404	-1,17%	26,47	26,0616	26,50	26,16
20/04/2026	824.656	-0,94%	26,66	26,415	26,82	26,47
17/04/2026	761.175	2,81%	26,20	26,005	26,74	26,72
16/04/2026	718.978	0,87%	25,725	25,725	26,02	25,99
15/04/2026	664.266	0,47%	25,59	25,50	25,79	25,77
14/04/2026	1.011.025	1,10%	25,27	25,13	25,67	25,65
13/04/2026	684.912	-0,51%	25,50	25,24	25,62	25,37
10/04/2026	654.221	1,07%	25,27	25,175	25,60	25,50
09/04/2026	536.976	1,57%	25,14	24,78	25,385	25,23
08/04/2026	731.119	1,00%	24,89	24,85	25,32	24,85
07/04/2026	525.130	1,22%	24,60	24,56	24,892	24,89
06/04/2026	580.916	-0,37%	24,57	24,40	24,82	24,59
02/04/2026	659.588	1,11%	24,41	24,25	24,72	24,68
01/04/2026	653.173	-0,57%	24,55	24,30	24,58	24,41
31/03/2026	635.754	0,57%	24,68	24,32	24,89	24,55
30/03/2026	557.184	1,26%	24,35	24,25	24,61	24,45
27/03/2026	474.319	-0,43%	24,28	24,09	24,40	24,15
26/03/2026	435.974	0,06%	24,23	24,09	24,51	24,27
25/03/2026	439.938	-0,86%	24,90	24,24	24,90	24,26
24/03/2026	597.652	-0,65%	24,54	24,36	24,79	24,47
23/03/2026	644.964	0,08%	24,60	24,58	25,11	24,63
20/03/2026	568.943	-2,98%	25,34	24,46	25,41	24,60
19/03/2026	500.478	0,36%	25,24	25,125	25,43	25,34
18/03/2026	717.695	-1,44%	26,00	25,17	26,00	25,25
17/03/2026	1.003.457	0,47%	25,81	25,59	25,81	25,63
16/03/2026	608.980	1,47%	25,14	25,14	25,75	25,51
13/03/2026	1.361.009	-0,79%	25,67	24,695	25,725	25,14
12/03/2026	830.982	-2,35%	25,67	25,33	25,84	25,34
11/03/2026	731.052	0,19%	26,09	25,62	26,09	25,95
10/03/2026	651.459	0,35%	25,69	25,62	26,20	25,90
09/03/2026	740.337	0,23%	25,77	25,26	25,84	25,81
06/03/2026	638.272	-0,35%	25,60	25,545	25,80	25,77
05/03/2026	591.070	-0,17%	25,70	25,66	25,91	25,86
04/03/2026	633.903	-0,46%	26,02	25,72	26,075	25,90
03/03/2026	548.469	-0,65%	26,10	25,5542	26,175	26,02
02/03/2026	445.643	0,54%	26,05	25,7901	26,37	26,19
27/02/2026	1.047.374	-0,08%	25,67	25,67	26,28	26,05
26/02/2026	1.394.570	0,42%	25,9928	25,9928	26,2478	26,07
25/02/2026	1.638.535	-0,19%	26,055	25,815	26,17	25,96
24/02/2026	1.032.964	-0,88%	26,22	25,91	26,30	26,01
23/02/2026	1.273.902	1,12%	25,95	25,81	26,25	26,24
20/02/2026	673.622	1,45%	25,69	25,51	25,96	25,95
19/02/2026	638.036	0,67%	25,35	25,28	25,65	25,58
18/02/2026	1.025.302	-1,55%	25,81	25,33	25,83	25,41
17/02/2026	1.541.797	3,12%	25,00	25,00	26,13	25,81
13/02/2026	850.478	1,91%	24,56	24,56	25,10	25,03
12/02/2026	1.209.629	-0,53%	24,68	24,42	25,10	24,56
11/02/2026	713.906	-1,42%	24,879	24,68	25,19	24,69
10/02/2026	530.393	1,46%	24,68	24,38	25,095	25,04
09/02/2026	635.135	-0,76%	25,04	24,585	25,04	24,68