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 > >>
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
01/12/2025	477.709	-0,91%	22,70	22,70	23,145	22,94
28/11/2025	233.727	0,30%	23,07	22,86	23,35	23,14
26/11/2025	464.020	0,22%	23,02	22,88	23,15	23,07
25/11/2025	623.311	1,01%	22,79	22,79	23,25	23,02
24/11/2025	420.046	-0,35%	22,87	22,55	22,96	22,79
21/11/2025	564.620	2,86%	22,295	22,24	22,875	22,87
20/11/2025	505.673	0,54%	22,07	22,07	22,4253	22,19
19/11/2025	676.737	-0,74%	22,30	21,96	22,41	22,07
18/11/2025	569.049	1,14%	22,00	21,89	22,35	22,24
17/11/2025	663.094	-2,36%	22,51	21,97	22,62	22,00
14/11/2025	531.746	0,04%	22,555	22,2975	22,615	22,51
13/11/2025	518.207	-0,62%	22,46	22,43	22,80	22,50
12/11/2025	1.539.524	-0,48%	22,73	22,57	22,85	22,64
11/11/2025	680.982	2,02%	22,22	21,97	22,795	22,75
10/11/2025	791.114	-0,85%	22,49	22,30	22,5002	22,30
07/11/2025	447.821	2,04%	22,07	22,00	22,49	22,49
06/11/2025	529.430	-0,18%	22,03	21,77	22,09	22,02
05/11/2025	576.913	-0,32%	22,51	21,94	22,51	22,03
04/11/2025	765.682	-0,01%	22,44	21,695	22,44	22,07
03/11/2025	678.272	-0,32%	22,14	21,64	22,14	22,07
31/10/2025	1.229.560	1,12%	21,90	21,77	22,39	22,14
30/10/2025	1.413.964	-1,69%	22,38	21,86	22,57	21,90
29/10/2025	678.546	-1,68%	22,63	22,115	22,665	22,25
28/10/2025	782.177	-1,57%	23,05	22,46	23,05	22,63
27/10/2025	772.382	0,35%	23,03	22,78	23,03	22,99
24/10/2025	1.071.908	-0,13%	23,07	22,89	23,16	22,91
23/10/2025	1.029.236	-0,82%	23,13	22,78	23,18	22,94
22/10/2025	770.098	1,18%	22,97	22,725	23,13	23,13
21/10/2025	1.267.670	1,38%	22,55	22,55	23,07	22,86
20/10/2025	860.541	1,03%	22,32	22,22	22,57	22,55
17/10/2025	580.705	1,46%	22,29	21,60	22,385	22,32
16/10/2025	1.350.866	-0,68%	22,22	21,755	22,245	22,00
15/10/2025	878.160	1,63%	21,81	21,81	22,24	22,15
14/10/2025	1.057.710	0,81%	21,66	21,4062	21,8612	21,81
13/10/2025	589.077	1,55%	21,70	21,32	21,735	21,66
10/10/2025	1.702.061	-2,91%	21,98	21,33	22,10	21,33
09/10/2025	735.735	-0,23%	21,90	21,83	22,135	21,98
08/10/2025	675.043	0,86%	22,11	21,965	22,37	22,03