Autonomy Edificios Corporativos FII Fundo de Investimento Imobiliario

AIEC11
🏛️ 巴西 →
52.70
最后更新: 2025-09-30
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
2022-12-29 49.39 50.45 48.81 50.45 0.0M
2022-12-28 49.21 49.60 49.10 49.34 0.0M
2022-12-27 49.99 49.99 48.89 49.10 0.0M
2022-12-26 50.08 50.08 49.44 49.97 0.0M
2022-12-23 49.24 49.79 49.23 49.39 0.0M
2022-12-22 49.46 49.46 49.07 49.23 0.0M
2022-12-21 49.47 49.47 49.21 49.46 0.0M
2022-12-20 49.63 50.08 49.04 49.52 0.0M
2022-12-19 49.69 49.92 49.60 49.63 0.0M
2022-12-16 49.47 50.08 49.42 49.69 0.0M
2022-12-15 49.76 50.63 49.50 50.03 0.0M
2022-12-14 50.08 50.80 49.54 49.71 0.0M
2022-12-13 50.48 50.48 49.79 50.06 0.0M
2022-12-12 50.80 50.84 49.98 50.16 0.0M
2022-12-09 50.16 50.81 49.97 50.81 0.0M
2022-12-08 50.85 50.85 50.13 50.20 0.0M
2022-12-07 50.53 50.85 50.51 50.85 0.0M
2022-12-06 52.20 52.20 51.85 51.87 0.0M
2022-12-05 52.20 52.56 51.82 52.16 0.0M
2022-12-02 52.69 52.70 51.83 52.20 0.0M
2022-12-01 52.57 52.57 51.72 51.97 0.0M
2022-11-30 52.68 53.12 51.92 52.23 0.0M
2022-11-29 52.89 53.85 52.01 52.68 0.0M
2022-11-28 52.86 53.30 52.83 52.85 0.0M
2022-11-25 52.46 53.11 52.46 52.86 0.0M
2022-11-24 52.47 53.20 51.82 52.46 0.0M
2022-11-23 52.75 53.12 52.46 52.46 0.0M
2022-11-22 53.85 53.85 52.79 53.14 0.0M
2022-11-21 53.85 53.85 52.83 52.95 0.0M
2022-11-18 53.86 53.86 53.05 53.12 0.0M
2022-11-17 54.50 54.79 52.46 53.86 0.0M
2022-11-16 55.67 55.67 53.86 53.86 0.0M
2022-11-14 54.01 54.96 53.74 54.60 0.0M
2022-11-11 54.96 54.96 53.97 53.97 0.0M
2022-11-10 55.56 56.34 54.57 54.57 0.0M
2022-11-09 55.33 55.85 55.07 55.55 0.0M
2022-11-08 55.40 55.40 55.15 55.33 0.0M
2022-11-07 55.33 56.15 55.26 55.40 0.0M
2022-11-04 55.33 55.73 55.08 55.32 0.0M
2022-11-03 55.85 56.17 55.71 56.10 0.0M
2022-11-01 56.09 56.67 54.81 55.35 0.0M
2022-10-31 55.85 56.79 54.44 56.28 0.0M
2022-10-28 57.01 57.02 54.82 56.28 0.0M
2022-10-27 57.74 58.06 56.77 57.01 0.0M
2022-10-26 58.61 58.61 57.05 57.76 0.0M
2022-10-25 59.19 59.19 58.17 58.44 0.0M
2022-10-24 58.67 59.07 58.52 58.86 0.0M
2022-10-21 59.24 59.24 58.62 58.66 0.0M
2022-10-20 58.80 59.09 58.64 58.95 0.0M
2022-10-19 58.89 59.24 58.65 58.87 0.0M
2022-10-18 59.23 59.24 58.67 58.89 0.0M
2022-10-17 58.72 59.24 58.50 59.01 0.0M
2022-10-14 59.76 59.76 58.65 58.73 0.0M
2022-10-13 58.70 59.59 58.65 58.71 0.0M
2022-10-11 59.10 59.61 58.65 58.65 0.0M
2022-10-10 59.15 59.23 58.59 59.12 0.0M
2022-10-07 58.87 59.80 58.69 58.91 0.0M
2022-10-06 58.02 58.95 58.02 58.91 0.0M
2022-10-05 59.82 60.02 59.30 59.48 0.0M
2022-10-04 59.67 60.26 59.67 59.82 0.0M
2022-10-03 59.77 60.41 59.37 59.67 0.0M
2022-09-30 59.40 60.14 58.63 58.80 0.0M
2022-09-29 60.23 60.23 58.89 59.12 0.0M
2022-09-28 59.57 60.15 58.90 59.70 0.0M
2022-09-27 60.24 60.24 58.90 58.97 0.0M
2022-09-26 59.49 60.24 58.89 60.24 0.0M
2022-09-23 59.73 60.46 59.20 59.47 0.0M
2022-09-22 59.49 59.71 58.47 59.17 0.0M
2022-09-21 59.78 59.86 58.36 58.56 0.0M
2022-09-20 58.42 59.68 58.17 59.66 0.0M
2022-09-19 59.05 59.05 57.97 58.15 0.0M
2022-09-16 58.27 59.23 58.18 59.05 0.0M
2022-09-15 57.73 58.27 57.34 58.19 0.0M
2022-09-14 58.26 58.54 57.22 58.28 0.0M
2022-09-13 58.75 58.88 56.60 58.26 0.0M
2022-09-12 59.31 59.31 57.46 58.75 0.0M
2022-09-09 59.49 59.54 58.97 59.35 0.0M
2022-09-08 59.34 59.49 59.05 59.49 0.0M
2022-09-06 59.18 59.28 58.82 59.17 0.0M
2022-09-05 59.31 59.49 57.98 58.79 0.0M
2022-09-02 60.30 60.75 59.75 60.15 0.0M
2022-09-01 60.48 60.56 59.76 60.15 0.0M
2022-08-31 61.15 61.26 58.31 59.77 0.0M
2022-08-30 59.90 61.18 59.90 60.74 0.0M
2022-08-29 59.87 60.14 59.62 59.90 0.0M
2022-08-26 59.75 60.44 59.11 59.87 0.0M
2022-08-25 59.75 60.37 59.07 59.90 0.0M
2022-08-24 59.77 59.77 59.13 59.76 0.0M
2022-08-23 59.77 59.77 59.66 59.77 0.0M
2022-08-22 59.63 59.77 58.91 59.77 0.0M
2022-08-19 59.22 59.63 58.74 59.63 0.0M
2022-08-18 59.02 59.28 58.04 59.10 0.0M
2022-08-17 58.65 58.92 58.43 58.69 0.0M
2022-08-16 57.38 59.55 57.37 58.61 0.0M
2022-08-15 57.15 58.16 56.45 57.37 0.0M
2022-08-12 56.71 56.85 55.69 56.63 0.0M
2022-08-11 55.61 56.54 55.36 56.35 0.0M
2022-08-10 54.69 55.61 54.58 55.61 0.0M
2022-08-09 54.46 54.72 54.24 54.69 0.0M
2022-08-08 54.32 54.58 53.80 54.41 0.0M
2022-08-05 54.51 54.61 54.19 54.31 0.0M
2022-08-04 55.15 55.40 54.93 55.20 0.0M
2022-08-03 55.38 55.38 54.59 55.14 0.0M
2022-08-02 55.70 55.70 54.34 55.17 0.0M
2022-08-01 56.49 56.64 54.64 54.81 0.0M
2022-07-29 54.97 55.94 54.97 55.85 0.0M
2022-07-28 55.14 55.14 54.95 55.09 0.0M
2022-07-27 55.23 55.31 54.83 55.14 0.0M
2022-07-26 55.36 55.36 54.88 55.24 0.0M
2022-07-25 55.15 55.43 54.92 54.93 0.0M
2022-07-22 55.85 55.85 54.80 55.16 0.0M
2022-07-21 56.03 56.22 55.63 55.85 0.0M
2022-07-20 55.85 56.23 55.75 56.23 0.0M
2022-07-19 56.14 56.14 55.47 55.85 0.0M
2022-07-18 56.21 56.21 55.48 55.80 0.0M
2022-07-15 55.47 56.30 54.72 56.23 0.0M
2022-07-14 55.47 55.48 55.22 55.48 0.0M
2022-07-13 55.71 55.71 55.23 55.40 0.0M
2022-07-12 55.78 55.78 55.48 55.78 0.0M
2022-07-11 55.74 55.78 55.33 55.78 0.0M
2022-07-08 55.43 55.80 55.34 55.76 0.0M
2022-07-07 55.36 55.78 55.22 55.43 0.0M
2022-07-06 55.42 55.85 55.22 55.36 0.0M
2022-07-05 57.39 57.72 55.86 56.17 0.0M
2022-07-04 57.28 57.50 56.91 57.24 0.0M
2022-07-01 57.94 57.94 56.67 57.20 0.0M
2022-06-30 57.17 57.51 56.39 57.51 0.0M
2022-06-29 57.06 57.57 56.67 57.17 0.0M
2022-06-28 57.16 57.16 56.77 57.05 0.0M
2022-06-27 57.34 57.52 57.14 57.16 0.0M
2022-06-24 57.29 57.69 57.14 57.34 0.0M
2022-06-23 57.93 57.97 57.25 57.52 0.0M
2022-06-22 58.34 58.34 57.65 57.93 0.0M
2022-06-21 58.24 58.24 57.84 58.19 0.0M
2022-06-20 58.22 58.22 57.66 57.94 0.0M
2022-06-17 58.12 58.16 57.39 57.80 0.0M
2022-06-15 57.81 58.15 57.81 58.12 0.0M
2022-06-14 57.34 58.15 57.34 57.81 0.0M
2022-06-13 58.07 58.34 56.41 57.95 0.0M
2022-06-10 58.08 58.40 57.89 58.08 0.0M
2022-06-09 58.11 58.12 57.97 58.08 0.0M
2022-06-08 59.32 59.36 58.68 58.89 0.0M
2022-06-07 59.17 59.44 59.09 59.28 0.0M
2022-06-06 60.06 60.16 59.06 59.36 0.0M
2022-06-03 59.83 60.96 59.82 59.91 0.0M
2022-06-02 60.06 60.89 60.06 60.36 0.0M
2022-06-01 61.19 61.19 60.04 60.04 0.0M
2022-05-31 60.28 60.77 60.21 60.64 0.0M
2022-05-30 60.39 60.48 60.16 60.39 0.0M
2022-05-27 60.18 60.42 59.95 60.40 0.0M
2022-05-26 60.00 60.19 59.62 60.18 0.0M
2022-05-25 60.24 60.24 59.74 59.99 0.0M
2022-05-24 59.87 60.25 59.66 60.05 0.0M
2022-05-23 59.65 60.34 59.25 59.87 0.0M
2022-05-20 60.19 60.25 59.21 59.65 0.0M
2022-05-19 60.15 60.19 59.82 60.08 0.0M
2022-05-18 60.25 60.25 59.53 60.14 0.0M
2022-05-17 60.26 60.26 59.66 60.00 0.0M
2022-05-16 59.74 60.26 59.21 60.24 0.0M
2022-05-13 59.32 59.65 59.32 59.61 0.0M
2022-05-12 59.21 59.62 59.04 59.37 0.0M
2022-05-11 58.57 59.62 58.57 59.21 0.0M
2022-05-10 58.91 60.02 58.49 59.65 0.0M
2022-05-09 59.50 59.50 58.75 59.37 0.0M
2022-05-06 60.26 60.26 58.78 59.49 0.0M
2022-05-05 76.75 76.77 75.92 76.74 0.0M
2022-05-04 76.88 77.33 76.12 76.77 0.0M
2022-05-03 75.93 77.95 75.60 76.81 0.0M
2022-05-02 76.93 76.93 74.47 75.93 0.0M
2022-04-29 76.72 77.20 75.86 76.49 0.0M
2022-04-28 78.12 78.20 75.85 76.74 0.0M
2022-04-27 76.92 77.90 76.92 77.45 0.0M
2022-04-26 78.24 78.32 76.92 76.92 0.0M
2022-04-25 77.25 79.13 76.59 77.23 0.0M
2022-04-22 77.38 77.67 76.29 77.15 0.0M
2022-04-20 78.11 78.11 75.36 77.16 0.0M
2022-04-19 80.47 80.47 76.44 76.50 0.0M
2022-04-18 80.09 80.57 76.44 80.29 0.0M
2022-04-14 78.98 80.99 77.97 79.70 0.0M
2022-04-13 78.57 79.92 78.20 79.24 0.0M
2022-04-12 78.36 81.96 77.99 77.99 0.0M
2022-04-11 77.36 79.69 76.73 78.35 0.0M
2022-04-08 76.30 77.87 76.30 76.62 0.0M
2022-04-07 75.65 76.40 75.35 76.30 0.0M
2022-04-06 76.97 77.13 74.41 75.24 0.0M
2022-04-05 77.48 78.01 76.31 76.31 0.0M
2022-04-04 77.46 77.71 76.64 77.47 0.0M
2022-04-01 76.30 78.12 75.23 77.13 0.0M
2022-03-31 75.99 76.03 74.29 76.03 0.0M
2022-03-30 78.62 78.62 74.14 75.20 0.0M
2022-03-29 75.36 78.63 75.35 78.34 0.0M
2022-03-28 76.31 79.70 75.06 75.37 0.0M
2022-03-25 74.61 76.33 74.04 75.16 0.0M
2022-03-24 75.01 76.34 73.63 74.61 0.0M
2022-03-23 73.97 75.04 73.63 74.49 0.0M
2022-03-22 73.19 73.98 71.96 73.94 0.0M
2022-03-21 72.26 73.36 71.94 71.95 0.0M
2022-03-18 72.62 74.12 70.84 72.90 0.0M
2022-03-17 71.60 72.62 69.84 72.62 0.0M
2022-03-16 72.23 72.23 71.33 71.59 0.0M
2022-03-15 71.95 72.25 71.33 71.54 0.0M
2022-03-14 71.97 72.25 71.33 71.61 0.0M
2022-03-11 72.07 72.34 71.77 71.97 0.0M
2022-03-10 72.67 73.15 71.67 72.27 0.0M
2022-03-09 73.42 73.42 72.25 72.39 0.0M
2022-03-08 72.06 73.17 71.79 72.48 0.0M
2022-03-07 72.35 72.71 71.71 72.06 0.0M
2022-03-04 72.86 73.17 70.29 72.35 0.0M
2022-03-03 72.39 74.08 71.78 72.86 0.0M
2022-03-02 72.25 72.43 71.36 71.68 0.0M
2022-02-25 73.68 73.68 71.61 71.81 0.0M
2022-02-24 70.68 73.70 69.75 73.47 0.0M
2022-02-23 71.98 74.26 71.98 74.20 0.0M
2022-02-22 71.75 72.28 70.49 71.98 0.0M
2022-02-21 71.61 72.00 70.22 71.73 0.0M
2022-02-18 70.23 72.00 70.23 71.61 0.0M
2022-02-17 69.90 70.54 69.01 69.76 0.0M
2022-02-16 69.15 70.65 69.00 69.69 0.0M
2022-02-15 69.96 71.12 68.94 69.15 0.0M
2022-02-14 71.87 71.87 69.02 69.56 0.0M
2022-02-11 70.82 71.55 70.32 70.63 0.0M
2022-02-10 70.99 70.99 70.06 70.82 0.0M
2022-02-09 70.60 71.15 69.83 70.85 0.0M
2022-02-08 71.05 71.61 70.54 70.54 0.0M
2022-02-07 72.35 72.35 70.49 71.07 0.0M
2022-02-04 72.94 73.27 69.96 72.35 0.0M
2022-02-03 72.95 73.37 71.82 72.98 0.0M
2022-02-02 72.71 74.28 72.35 72.95 0.0M
2022-02-01 72.11 72.76 71.33 72.32 0.0M
2022-01-31 72.17 72.41 71.09 71.69 0.1M
2022-01-28 72.43 72.43 70.47 72.34 0.0M
2022-01-27 69.92 72.82 69.30 71.42 0.0M
2022-01-26 70.82 70.82 68.38 70.13 0.0M
2022-01-25 71.02 71.69 69.40 70.84 0.0M
2022-01-24 72.78 73.79 69.22 71.90 0.0M
2022-01-21 73.14 73.17 71.53 72.40 0.0M
2022-01-20 72.44 73.78 72.01 72.95 0.0M
2022-01-19 74.83 75.66 71.99 73.19 0.0M
2022-01-18 72.67 74.74 72.02 72.45 0.0M
2022-01-17 70.42 70.44 68.11 68.12 0.0M
2022-01-14 68.26 70.51 67.81 70.44 0.0M
2022-01-13 69.20 70.59 67.55 68.27 0.0M
2022-01-12 67.22 69.20 67.08 69.20 0.0M
2022-01-11 70.03 70.03 67.18 67.18 0.0M
2022-01-10 67.74 69.92 66.96 68.83 0.0M
2022-01-07 68.27 68.74 67.17 67.72 0.0M
2022-01-06 67.44 69.31 66.57 66.94 0.0M
2022-01-05 69.92 70.13 67.01 67.44 0.0M
2022-01-04 69.62 70.13 67.82 69.92 0.0M
2022-01-03 68.74 69.62 66.44 69.62 0.0M