Autonomy Edificios Corporativos FII Fundo de Investimento Imobiliario

AIEC11
🏛️ 巴西 →
52.78
最后更新: 2025-09-29
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2021-12-30 67.26 67.69 66.41 67.26 0.0M
2021-12-29 65.43 67.57 65.21 66.41 0.0M
2021-12-28 64.30 66.61 64.15 66.59 0.0M
2021-12-27 64.09 64.97 63.14 64.97 0.0M
2021-12-23 64.39 64.39 63.37 63.42 0.0M
2021-12-22 64.44 64.51 63.71 63.71 0.0M
2021-12-21 64.97 65.15 63.89 64.44 0.0M
2021-12-20 63.96 65.06 63.60 64.81 0.0M
2021-12-17 63.96 64.31 63.32 63.93 0.0M
2021-12-16 63.96 65.85 63.32 63.96 0.0M
2021-12-15 66.24 66.24 63.32 64.51 0.0M
2021-12-14 65.87 66.33 64.99 65.88 0.0M
2021-12-13 64.97 65.88 63.80 64.94 0.0M
2021-12-10 65.64 66.00 63.28 64.75 0.0M
2021-12-09 66.32 66.32 64.11 65.64 0.0M
2021-12-08 66.54 66.54 64.98 65.47 0.0M
2021-12-07 65.33 66.76 64.05 64.97 0.0M
2021-12-06 65.39 65.39 63.11 64.05 0.0M
2021-12-03 64.07 65.43 62.45 65.39 0.0M
2021-12-02 62.43 65.03 61.77 62.21 0.0M
2021-12-01 62.41 64.32 61.77 62.31 0.0M
2021-11-30 64.38 64.76 62.41 62.41 0.0M
2021-11-29 64.39 64.76 63.59 63.98 0.0M
2021-11-26 65.89 65.99 63.58 64.39 0.0M
2021-11-25 64.03 66.21 63.78 64.39 0.0M
2021-11-24 65.27 66.18 63.64 63.99 0.0M
2021-11-23 66.75 66.75 62.58 65.27 0.0M
2021-11-22 66.85 66.85 63.49 64.27 0.0M
2021-11-19 66.83 66.89 65.94 66.85 0.0M
2021-11-18 66.86 66.88 66.22 66.83 0.0M
2021-11-17 66.89 66.89 65.32 66.86 0.0M
2021-11-16 67.43 67.43 66.23 66.83 0.0M
2021-11-12 67.43 67.43 65.95 66.65 0.0M
2021-11-11 66.83 67.11 64.98 66.66 0.0M
2021-11-10 66.65 67.10 64.86 66.83 0.0M
2021-11-09 67.93 67.93 65.75 66.65 0.0M
2021-11-08 67.18 67.84 65.75 67.57 0.0M
2021-11-05 67.19 67.38 66.86 67.14 0.0M
2021-11-04 68.01 68.34 66.21 66.21 0.0M
2021-11-03 68.46 68.46 65.44 67.11 0.0M
2021-11-01 66.56 66.97 62.85 66.69 0.0M
2021-10-29 66.34 66.98 65.21 66.56 0.0M
2021-10-28 65.65 67.01 65.65 66.43 0.0M
2021-10-27 65.21 65.84 64.36 65.21 0.0M
2021-10-26 66.08 66.09 64.76 65.21 0.0M
2021-10-25 66.35 66.38 65.40 66.11 0.0M
2021-10-22 65.21 66.36 65.19 66.36 0.0M
2021-10-21 65.66 66.51 64.76 65.21 0.0M
2021-10-20 67.01 67.14 65.22 65.40 0.0M
2021-10-19 67.02 67.18 65.74 66.57 0.0M
2021-10-18 68.28 68.28 66.54 66.56 0.0M
2021-10-15 68.35 68.36 66.52 67.46 0.0M
2021-10-14 68.39 68.70 66.57 67.88 0.0M
2021-10-13 70.79 70.79 68.36 68.37 0.0M
2021-10-11 69.26 72.10 68.58 69.26 0.0M
2021-10-08 70.16 70.16 68.58 69.59 0.0M
2021-10-07 71.75 72.23 69.72 69.74 0.0M
2021-10-06 71.91 72.57 70.44 70.51 0.0M
2021-10-05 72.86 73.28 71.06 71.06 0.0M
2021-10-04 71.51 73.65 71.51 71.51 0.0M
2021-10-01 72.08 74.88 71.51 71.51 0.0M
2021-09-30 70.92 72.33 70.26 72.31 0.0M
2021-09-29 71.30 71.71 69.80 70.08 0.0M
2021-09-28 71.38 71.68 69.63 70.52 0.0M
2021-09-27 70.50 72.72 69.63 71.40 0.0M
2021-09-24 69.45 70.27 69.17 70.27 0.0M
2021-09-23 71.86 71.86 69.23 69.23 0.0M
2021-09-22 69.35 71.31 69.31 69.43 0.0M
2021-09-21 71.85 71.85 69.29 69.83 0.0M
2021-09-20 71.28 71.75 69.23 70.52 0.0M
2021-09-17 71.41 73.18 71.24 71.28 0.0M
2021-09-16 72.30 73.14 71.24 71.41 0.0M
2021-09-15 71.78 72.31 69.44 72.31 0.0M
2021-09-14 69.19 72.30 69.19 71.78 0.0M
2021-09-13 72.20 72.40 68.75 69.17 0.0M
2021-09-10 72.12 72.22 70.52 72.22 0.0M
2021-09-09 71.63 72.29 69.72 71.59 0.0M
2021-09-08 72.03 72.05 70.90 71.86 0.0M
2021-09-06 70.24 72.08 70.12 72.03 0.0M
2021-09-03 71.06 72.13 70.10 70.10 0.0M
2021-09-02 70.78 71.58 69.72 71.06 0.0M
2021-09-01 72.57 72.57 69.72 69.82 0.0M
2021-08-31 72.19 72.30 70.84 72.12 0.0M
2021-08-30 69.99 72.64 69.55 72.56 0.0M
2021-08-27 69.53 71.17 69.11 70.77 0.0M
2021-08-26 71.14 71.14 69.24 69.51 0.0M
2021-08-25 71.46 71.46 70.90 71.46 0.0M
2021-08-24 69.21 71.77 69.21 71.46 0.0M
2021-08-23 73.48 73.48 69.20 69.20 0.0M
2021-08-20 71.23 72.92 69.99 70.92 0.0M
2021-08-19 70.33 70.33 69.20 69.33 0.0M
2021-08-18 70.77 71.49 69.20 70.32 0.0M
2021-08-17 70.84 70.98 69.20 70.76 0.0M
2021-08-16 71.72 71.72 70.44 70.88 0.0M
2021-08-13 72.11 72.11 70.44 71.70 0.0M
2021-08-12 72.12 73.54 70.44 71.23 0.0M
2021-08-11 72.39 73.12 71.32 72.12 0.0M
2021-08-10 71.40 71.75 70.44 70.45 0.0M
2021-08-09 72.92 72.92 70.96 71.41 0.0M
2021-08-06 73.11 73.12 70.96 72.05 0.0M
2021-08-05 73.51 73.51 71.77 71.77 0.0M
2021-08-04 73.42 74.40 71.77 71.77 0.0M
2021-08-03 73.96 73.98 70.88 72.51 0.0M
2021-08-02 75.31 76.01 72.76 72.76 0.0M
2021-07-30 74.78 75.66 74.78 75.66 0.0M
2021-07-29 75.55 75.55 74.08 74.13 0.0M
2021-07-28 74.73 74.77 72.58 72.68 0.0M
2021-07-27 74.85 75.22 70.90 74.76 0.0M
2021-07-26 75.66 75.66 74.52 74.72 0.0M
2021-07-23 75.66 75.66 75.44 75.46 0.0M
2021-07-22 75.96 75.96 75.58 75.66 0.0M
2021-07-21 75.66 75.96 75.58 75.66 0.0M
2021-07-20 75.92 75.92 75.29 75.66 0.0M
2021-07-19 75.22 75.96 75.22 75.66 0.0M
2021-07-16 74.47 75.20 74.14 75.04 0.0M
2021-07-15 73.44 74.78 73.32 74.47 0.0M
2021-07-14 71.08 73.45 70.82 70.90 0.0M
2021-07-13 72.58 73.43 69.94 71.05 0.0M
2021-07-12 70.38 71.74 69.45 71.74 0.0M
2021-07-08 71.02 71.02 69.54 69.54 0.0M
2021-07-07 70.68 71.16 69.54 69.65 0.1M
2021-07-06 70.55 70.88 69.50 70.64 0.1M
2021-07-05 74.02 74.03 70.16 70.16 0.0M
2021-07-02 72.90 76.48 70.63 70.89 0.0M
2021-07-01 73.54 73.54 69.70 70.38 0.0M
2021-06-30 73.11 73.21 68.69 71.78 0.0M
2021-06-29 68.67 72.12 68.67 71.90 0.0M
2021-06-28 72.47 72.47 67.01 68.67 0.0M
2021-06-25 74.99 75.00 65.52 69.00 0.0M
2021-06-24 75.08 75.09 74.18 74.69 0.0M
2021-06-23 73.88 75.09 73.86 75.08 0.0M
2021-06-22 75.07 75.57 73.86 75.03 0.0M
2021-06-21 76.00 76.00 73.86 75.08 0.0M
2021-06-18 75.49 75.49 73.86 75.27 0.0M
2021-06-17 73.91 75.98 73.91 75.49 0.0M
2021-06-16 75.48 75.48 74.26 75.17 0.0M
2021-06-15 75.99 75.99 73.38 74.26 0.0M
2021-06-14 75.79 75.92 74.69 75.78 0.0M
2021-06-11 74.92 75.91 74.91 75.91 0.0M
2021-06-10 75.13 75.92 74.69 75.22 0.0M
2021-06-09 75.02 75.99 74.69 74.69 0.0M
2021-06-08 75.31 75.57 74.96 75.57 0.0M
2021-06-07 75.57 75.57 75.13 75.31 0.0M
2021-06-04 76.00 76.35 74.53 75.57 0.0M
2021-06-02 75.22 75.65 74.28 75.37 0.0M
2021-06-01 76.10 76.88 75.15 75.15 0.0M
2021-05-31 76.03 76.38 74.77 76.38 0.0M
2021-05-28 75.96 76.03 74.83 76.03 0.0M
2021-05-27 75.86 75.87 74.73 75.82 0.0M
2021-05-26 74.76 75.82 74.76 75.82 0.0M
2021-05-25 75.95 75.95 74.77 75.88 0.0M
2021-05-24 75.60 76.07 74.77 76.03 0.0M
2021-05-21 76.37 76.37 74.90 76.37 0.0M
2021-05-20 76.49 76.50 74.77 76.38 0.0M
2021-05-19 76.64 76.64 75.99 76.49 0.0M
2021-05-18 77.12 77.24 75.51 76.95 0.0M
2021-05-17 75.95 77.24 75.51 77.12 0.0M
2021-05-14 76.73 77.24 75.59 75.95 0.0M
2021-05-13 74.82 76.73 74.82 76.73 0.0M
2021-05-12 75.16 75.89 74.90 75.31 0.0M
2021-05-11 77.24 77.24 74.75 75.16 0.0M
2021-05-10 77.20 77.25 74.75 75.35 0.0M
2021-05-07 77.24 77.25 75.53 76.81 0.0M
2021-05-06 78.10 78.10 76.44 77.07 0.0M
2021-05-05 78.09 78.09 76.40 76.82 0.0M
2021-05-04 78.81 78.81 77.25 78.09 0.0M
2021-05-03 78.88 78.89 77.07 78.84 0.0M
2021-04-30 77.62 78.49 77.62 78.49 0.0M
2021-04-29 77.56 78.06 77.55 78.06 0.0M
2021-04-28 77.53 77.56 77.20 77.56 0.0M
2021-04-27 77.54 77.54 76.80 77.54 0.0M
2021-04-26 76.77 76.98 76.76 76.76 0.0M
2021-04-23 76.76 76.98 75.92 75.93 0.0M
2021-04-22 77.35 77.35 75.96 76.76 0.0M
2021-04-20 75.90 77.53 75.88 76.77 0.0M
2021-04-19 75.90 76.81 75.02 75.06 0.0M
2021-04-16 76.07 76.07 74.91 75.90 0.0M
2021-04-15 75.26 76.12 75.09 76.07 0.0M
2021-04-14 76.76 76.76 75.04 75.25 0.0M
2021-04-13 77.20 77.20 75.65 75.73 0.0M
2021-04-12 77.56 77.56 75.31 77.20 0.0M
2021-04-09 77.16 77.50 75.04 76.76 0.0M
2021-04-08 75.06 77.23 75.05 77.05 0.0M
2021-04-07 77.55 77.55 74.18 75.04 0.0M
2021-04-06 76.30 77.56 76.04 77.56 0.0M
2021-04-05 77.53 77.55 76.00 76.29 0.0M
2021-04-01 77.20 77.20 75.22 75.90 0.0M
2021-03-31 77.13 77.13 75.42 77.13 0.0M
2021-03-30 77.13 77.13 77.13 77.13 0.0M
2021-03-29 78.41 78.41 76.32 77.99 0.0M
2021-03-26 78.18 79.02 76.72 78.41 0.0M
2021-03-25 75.87 77.99 75.87 77.13 0.0M
2021-03-24 76.28 77.13 74.83 76.96 0.0M
2021-03-23 75.43 77.22 75.00 77.22 0.0M
2021-03-22 76.59 77.33 75.00 76.25 0.0M
2021-03-19 77.85 77.86 76.28 77.52 0.0M
2021-03-18 77.14 77.51 77.09 77.51 0.0M
2021-03-17 77.61 78.17 75.25 77.08 0.0M
2021-03-16 78.50 78.50 74.69 77.61 0.0M
2021-03-15 79.05 79.05 76.71 76.71 0.0M
2021-03-12 79.05 79.05 77.47 79.05 0.0M
2021-03-11 79.05 79.05 78.93 78.93 0.0M
2021-03-10 77.99 78.85 77.35 78.58 0.0M
2021-03-09 79.10 79.10 77.99 79.06 0.0M
2021-03-08 79.06 79.88 79.06 79.10 0.0M
2021-03-05 79.11 79.11 78.16 79.06 0.0M
2021-03-04 78.85 79.71 78.85 79.71 0.0M
2021-03-03 79.49 81.85 78.09 78.12 0.0M
2021-03-02 77.57 79.06 77.57 79.06 0.0M
2021-03-01 79.28 79.29 78.76 79.02 0.0M
2021-02-26 78.81 79.23 78.62 79.22 0.0M
2021-02-25 79.90 79.90 78.79 78.79 0.0M
2021-02-24 78.92 79.85 78.79 79.22 0.0M
2021-02-23 79.53 79.53 78.79 79.47 0.0M
2021-02-22 79.22 79.78 78.79 78.79 0.0M
2021-02-19 78.88 79.88 78.88 78.89 0.0M
2021-02-18 79.96 79.96 78.79 78.88 0.0M
2021-02-17 78.81 79.96 78.79 79.96 0.0M
2021-02-12 79.13 79.95 78.92 79.22 0.0M
2021-02-11 79.12 79.13 79.00 79.00 0.0M
2021-02-10 78.79 79.22 78.79 78.93 0.0M
2021-02-09 79.22 79.22 78.79 78.79 0.0M
2021-02-08 79.96 79.96 76.51 79.59 0.0M
2021-02-05 79.86 79.96 79.86 79.95 0.0M
2021-02-04 79.90 79.90 78.79 79.63 0.0M
2021-02-03 79.89 79.90 78.49 79.90 0.0M
2021-02-02 79.27 79.89 77.51 79.89 0.0M
2021-02-01 80.92 80.92 78.04 79.23 0.0M
2021-01-29 79.17 80.44 78.33 80.44 0.0M
2021-01-28 79.17 79.17 77.92 79.17 0.0M
2021-01-27 79.09 79.13 78.07 78.07 0.0M
2021-01-26 77.99 79.15 77.90 78.67 0.0M
2021-01-22 77.90 78.12 77.73 77.99 0.0M
2021-01-21 77.48 78.67 77.48 77.90 0.0M
2021-01-20 77.13 79.12 77.06 77.06 0.0M
2021-01-19 77.56 79.38 77.08 77.08 0.0M
2021-01-18 79.59 79.59 76.31 76.47 0.0M
2021-01-15 78.75 78.75 77.66 77.66 0.1M
2021-01-14 78.92 79.60 77.69 78.75 0.0M
2021-01-13 79.60 79.60 78.33 79.09 0.0M
2021-01-12 80.19 80.19 77.90 80.19 0.0M
2021-01-11 79.60 80.33 79.48 80.19 0.0M
2021-01-08 80.34 80.41 76.24 79.60 0.0M
2021-01-07 80.42 80.42 79.98 80.34 0.0M
2021-01-06 80.24 80.43 78.75 80.43 0.0M
2021-01-05 80.26 80.27 79.62 80.19 0.0M
2021-01-04 79.60 80.40 79.60 80.27 0.0M