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 > >>
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
06/02/2026	605.426	0,73%	24,83	24,645	24,98	24,87
05/02/2026	609.732	1,98%	24,38	24,18	24,71	24,69
04/02/2026	659.611	2,46%	23,52	23,42	24,27	24,21
03/02/2026	568.152	0,13%	23,48	23,39	23,835	23,63
02/02/2026	705.505	0,47%	23,49	23,335	23,69	23,60
30/01/2026	472.994	0,95%	22,96	22,96	23,605	23,49
29/01/2026	521.508	2,60%	22,68	22,635	23,29	23,27
28/01/2026	514.779	-1,78%	23,31	22,585	23,31	22,68
27/01/2026	554.795	0,09%	22,665	22,665	23,09	23,09
26/01/2026	545.665	-0,28%	23,27	23,025	23,28	23,07
23/01/2026	702.482	-0,52%	23,12	22,94	23,27	23,14
22/01/2026	658.328	-1,23%	23,475	23,175	23,745	23,26
21/01/2026	528.114	0,00%	23,70	23,335	23,75	23,55
20/01/2026	615.032	-0,34%	23,63	23,34	23,71	23,55
16/01/2026	622.947	1,24%	23,34	23,06	23,73	23,63
15/01/2026	772.463	-0,17%	23,38	23,31	23,59	23,34
14/01/2026	520.381	-0,21%	23,43	23,265	23,56	23,38
13/01/2026	978.270	0,26%	23,37	23,215	23,57	23,43
12/01/2026	1.558.795	-0,04%	23,16	23,1326	23,50	23,37
09/01/2026	869.612	-2,32%	23,8701	23,29	24,00	23,38
08/01/2026	1.329.421	0,95%	24,14	23,92	24,495	23,935
07/01/2026	740.102	0,84%	24,06	23,915	24,155	24,14
06/01/2026	1.005.729	0,89%	23,81	23,50	23,96	23,94
05/01/2026	872.978	-0,34%	23,81	23,54	23,92	23,73
02/01/2026	691.705	-0,67%	23,89	23,50	23,89	23,81
31/12/2025	566.634	-0,42%	24,07	23,93	24,165	23,97
30/12/2025	715.540	0,21%	24,02	23,96	24,165	23,96
29/12/2025	483.848	-0,33%	24,20	23,955	24,21	24,02
26/12/2025	375.808	0,29%	23,93	23,915	24,13	24,10
24/12/2025	225.555	1,22%	23,80	23,79	24,31	24,03
23/12/2025	625.945	-0,71%	23,91	23,71	23,91	23,74
22/12/2025	708.118	0,67%	23,75	23,67	23,97	23,91
19/12/2025	1.790.892	0,34%	23,33	23,33	23,765	23,75
18/12/2025	764.063	-0,50%	23,95	23,655	23,95	23,67
17/12/2025	562.278	1,36%	23,495	23,4798	23,935	23,79
16/12/2025	794.987	-0,64%	23,90	23,28	23,90	23,47
15/12/2025	495.683	1,20%	23,45	23,305	23,6582	23,62
12/12/2025	493.885	1,08%	23,00	23,00	23,41	23,34
11/12/2025	703.329	1,41%	22,87	22,7922	23,24	23,09
10/12/2025	864.358	0,66%	22,35	22,35	22,95	22,78
09/12/2025	791.501	2,12%	22,16	22,16	22,835	22,63
08/12/2025	633.584	-2,12%	22,64	22,10	22,64	22,16
05/12/2025	673.152	0,09%	22,55	22,46	22,825	22,64
04/12/2025	713.088	-0,27%	22,67	22,57	22,74	22,62
03/12/2025	709.292	0,40%	22,64	22,495	22,765	22,68
02/12/2025	1.160.110	-1,53%	23,20	22,59	23,20	22,59