Basic Materials (IMAT)

IMAT
🏛️ 巴西 →
5,220.42
最后更新: 2025-09-26
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 6,091.56 6,191.80 6,091.56 6,150.95 0.0M
2021-12-29 6,096.30 6,128.00 6,063.78 6,091.53 0.0M
2021-12-28 6,162.94 6,163.12 6,064.75 6,095.64 0.0M
2021-12-27 6,129.05 6,185.85 6,107.24 6,163.03 0.0M
2021-12-23 6,146.05 6,177.06 6,097.18 6,128.73 0.0M
2021-12-22 6,181.28 6,185.16 6,081.34 6,145.96 0.0M
2021-12-21 6,080.86 6,196.02 6,080.75 6,181.30 0.0M
2021-12-20 6,278.10 6,278.10 6,052.21 6,080.90 0.0M
2021-12-17 6,298.59 6,321.31 6,225.49 6,279.42 0.0M
2021-12-16 6,149.14 6,306.90 6,147.20 6,298.78 0.0M
2021-12-15 6,112.20 6,168.75 6,037.51 6,147.51 0.0M
2021-12-14 6,139.67 6,217.17 6,089.47 6,111.15 0.0M
2021-12-13 6,105.76 6,258.63 6,105.56 6,139.47 0.0M
2021-12-10 6,033.01 6,142.19 6,032.87 6,105.55 0.0M
2021-12-09 6,085.51 6,085.51 5,976.94 6,032.92 0.0M
2021-12-08 6,091.95 6,136.50 6,066.81 6,085.63 0.0M
2021-12-07 6,030.09 6,209.83 6,030.09 6,092.00 0.0M
2021-12-06 5,816.92 6,056.31 5,816.72 6,029.91 0.0M
2021-12-03 5,853.02 5,948.02 5,760.96 5,815.99 0.0M
2021-12-02 5,622.80 5,853.01 5,622.46 5,853.01 0.0M
2021-12-01 5,549.07 5,790.30 5,549.07 5,621.66 0.0M
2021-11-30 5,566.46 5,646.44 5,448.04 5,547.94 0.0M
2021-11-29 5,478.55 5,660.63 5,478.55 5,566.46 0.0M
2021-11-26 5,605.85 5,605.85 5,431.26 5,478.40 0.0M
2021-11-25 5,570.05 5,638.69 5,528.21 5,607.20 0.0M
2021-11-24 5,466.06 5,600.00 5,449.20 5,570.11 0.0M
2021-11-23 5,361.39 5,565.72 5,361.39 5,467.89 0.0M
2021-11-22 5,285.90 5,426.76 5,285.90 5,360.54 0.0M
2021-11-19 5,149.68 5,332.85 5,148.30 5,285.82 0.0M
2021-11-18 5,279.49 5,282.87 5,140.08 5,149.27 0.0M
2021-11-17 5,353.89 5,456.78 5,266.35 5,279.46 0.0M
2021-11-16 5,399.39 5,418.68 5,331.87 5,352.86 0.0M
2021-11-12 5,367.07 5,496.47 5,343.70 5,399.12 0.0M
2021-11-11 5,136.54 5,413.23 5,136.35 5,366.35 0.0M
2021-11-10 5,219.28 5,219.28 5,107.44 5,136.56 0.0M
2021-11-09 5,250.12 5,286.16 5,177.67 5,219.35 0.0M
2021-11-08 5,121.85 5,315.38 5,103.67 5,250.12 0.0M
2021-11-05 5,161.75 5,175.22 5,101.23 5,121.85 0.0M
2021-11-04 5,213.47 5,253.08 5,114.12 5,161.59 0.0M
2021-11-03 5,366.53 5,366.56 5,201.76 5,213.59 0.0M
2021-11-01 5,365.23 5,419.70 5,305.88 5,366.74 0.0M
2021-10-29 5,507.14 5,510.56 5,364.79 5,364.79 0.0M
2021-10-28 5,529.74 5,579.48 5,486.86 5,506.92 0.0M
2021-10-27 5,656.48 5,715.80 5,520.37 5,530.94 0.0M
2021-10-26 5,739.39 5,755.06 5,652.80 5,656.13 0.0M
2021-10-25 5,650.08 5,772.05 5,641.43 5,739.92 0.0M
2021-10-22 5,523.91 5,703.69 5,512.13 5,649.34 0.0M
2021-10-21 5,622.56 5,622.56 5,368.33 5,524.49 0.0M
2021-10-20 5,699.05 5,719.41 5,580.62 5,623.76 0.0M
2021-10-19 5,824.39 5,826.69 5,663.14 5,698.97 0.0M
2021-10-18 5,890.59 5,890.59 5,743.93 5,825.28 0.0M
2021-10-15 5,785.42 5,921.25 5,785.42 5,890.79 0.0M
2021-10-14 5,820.05 5,850.10 5,772.98 5,785.43 0.0M
2021-10-13 5,812.26 5,874.20 5,728.52 5,816.06 0.0M
2021-10-11 5,757.90 5,894.05 5,757.07 5,812.48 0.0M
2021-10-08 5,686.87 5,824.69 5,686.74 5,757.43 0.0M
2021-10-07 5,653.75 5,774.55 5,653.75 5,685.76 0.0M
2021-10-06 5,693.45 5,693.45 5,565.46 5,653.75 0.0M
2021-10-05 5,730.71 5,784.03 5,694.43 5,695.39 0.0M
2021-10-04 5,859.42 5,859.86 5,724.79 5,730.57 0.0M
2021-10-01 5,850.67 5,882.75 5,787.93 5,859.33 0.0M
2021-09-30 5,754.27 5,975.43 5,754.27 5,850.67 0.0M
2021-09-29 5,638.13 5,777.79 5,638.13 5,754.06 0.0M
2021-09-28 5,882.18 5,882.18 5,624.77 5,638.04 0.0M
2021-09-27 5,854.98 5,920.75 5,811.78 5,882.38 0.0M
2021-09-24 5,912.74 5,914.46 5,814.92 5,855.17 0.0M
2021-09-23 5,753.56 5,940.20 5,705.00 5,912.88 0.0M
2021-09-22 5,566.66 5,860.25 5,566.60 5,753.34 0.0M
2021-09-21 5,544.72 5,606.85 5,447.70 5,566.62 0.0M
2021-09-20 5,743.84 5,743.84 5,442.81 5,544.17 0.0M
2021-09-17 5,980.42 5,980.82 5,738.34 5,746.33 0.0M
2021-09-16 6,241.27 6,241.27 5,965.14 5,980.84 0.0M
2021-09-15 6,309.55 6,328.82 6,222.90 6,241.34 0.0M
2021-09-14 6,317.14 6,375.46 6,284.06 6,309.56 0.0M
2021-09-13 6,301.11 6,364.29 6,269.03 6,316.92 0.0M
2021-09-10 6,361.08 6,446.89 6,300.86 6,300.86 0.0M
2021-09-09 6,310.29 6,422.72 6,287.59 6,360.00 0.0M
2021-09-08 6,427.78 6,427.97 6,302.04 6,310.30 0.0M
2021-09-06 6,450.32 6,450.94 6,349.70 6,427.89 0.0M
2021-09-03 6,415.00 6,511.31 6,396.01 6,450.24 0.0M
2021-09-02 6,507.60 6,571.47 6,407.45 6,414.35 0.0M
2021-09-01 6,516.59 6,577.39 6,362.74 6,507.60 0.0M
2021-08-31 6,579.32 6,581.07 6,456.27 6,510.35 0.0M
2021-08-30 6,619.99 6,629.53 6,563.80 6,579.32 0.0M
2021-08-27 6,504.94 6,625.13 6,503.98 6,619.59 0.0M
2021-08-26 6,619.68 6,619.68 6,503.42 6,503.94 0.0M
2021-08-25 6,520.63 6,619.67 6,483.72 6,619.67 0.0M
2021-08-24 6,314.30 6,567.52 6,314.30 6,520.63 0.0M
2021-08-23 6,299.72 6,383.54 6,297.48 6,314.08 0.0M
2021-08-20 6,246.99 6,351.33 6,241.09 6,299.65 0.0M
2021-08-19 6,437.57 6,437.57 6,184.00 6,246.94 0.0M
2021-08-18 6,576.45 6,576.45 6,438.32 6,438.32 0.0M
2021-08-17 6,719.98 6,733.07 6,526.00 6,577.78 0.0M
2021-08-16 6,787.63 6,787.63 6,651.58 6,720.69 0.0M
2021-08-13 6,791.53 6,808.16 6,733.76 6,788.82 0.0M
2021-08-12 6,863.18 6,890.79 6,779.52 6,791.53 0.0M
2021-08-11 6,869.16 6,905.11 6,829.61 6,863.44 0.0M
2021-08-10 6,804.49 6,925.89 6,798.89 6,866.75 0.0M
2021-08-09 6,759.72 6,828.51 6,699.49 6,803.91 0.0M
2021-08-06 6,731.16 6,823.87 6,720.43 6,760.11 0.0M
2021-08-05 6,913.46 6,914.51 6,698.07 6,731.22 0.0M
2021-08-04 6,868.17 6,949.87 6,841.80 6,913.04 0.0M
2021-08-03 6,765.07 6,876.22 6,720.83 6,868.09 0.0M
2021-08-02 6,766.16 6,863.12 6,764.70 6,765.07 0.0M
2021-07-30 7,001.13 7,002.84 6,766.01 6,766.01 0.0M
2021-07-29 6,949.83 7,006.60 6,942.61 7,002.14 0.0M
2021-07-28 6,918.06 7,014.11 6,906.09 6,950.10 0.0M
2021-07-27 7,064.06 7,064.43 6,861.34 6,917.99 0.0M
2021-07-26 6,910.63 7,080.74 6,910.63 7,064.40 0.0M
2021-07-23 6,964.88 6,975.51 6,867.25 6,910.78 0.0M
2021-07-22 6,934.15 6,981.04 6,889.40 6,964.88 0.0M
2021-07-21 6,843.36 6,947.17 6,827.98 6,934.13 0.0M
2021-07-20 6,780.84 6,854.33 6,701.87 6,841.73 0.0M
2021-07-19 6,849.88 6,849.88 6,671.16 6,780.59 0.0M
2021-07-16 6,988.09 7,015.73 6,827.02 6,850.65 0.0M
2021-07-15 7,006.31 7,104.42 6,940.71 6,986.87 0.0M
2021-07-14 7,072.54 7,122.68 6,978.10 7,006.30 0.0M
2021-07-13 7,060.63 7,137.82 7,021.46 7,072.39 0.0M
2021-07-12 6,913.99 7,084.19 6,913.99 7,060.56 0.0M
2021-07-08 7,013.80 7,013.80 6,839.24 6,913.55 0.0M
2021-07-07 6,905.11 7,040.70 6,905.11 7,015.36 0.0M
2021-07-06 6,949.30 6,961.03 6,839.38 6,905.10 0.0M
2021-07-05 6,938.04 6,996.57 6,921.94 6,948.64 0.0M
2021-07-02 6,840.14 6,944.28 6,818.93 6,937.66 0.0M
2021-07-01 6,900.55 6,959.58 6,808.10 6,839.69 0.0M
2021-06-30 6,933.50 6,966.78 6,843.74 6,900.49 0.0M
2021-06-29 6,827.07 6,949.41 6,824.23 6,933.60 0.0M
2021-06-28 6,826.13 6,888.86 6,770.18 6,827.24 0.0M
2021-06-25 6,863.75 6,954.29 6,811.23 6,826.07 0.0M
2021-06-24 6,729.64 6,898.90 6,729.62 6,863.18 0.0M
2021-06-23 6,696.11 6,784.76 6,694.96 6,729.20 0.0M
2021-06-22 6,660.46 6,723.60 6,633.61 6,696.10 0.0M
2021-06-21 6,540.65 6,696.77 6,454.37 6,660.54 0.0M
2021-06-18 6,420.94 6,563.54 6,401.64 6,540.41 0.0M
2021-06-17 6,621.22 6,622.28 6,401.00 6,421.20 0.0M
2021-06-16 6,795.78 6,797.74 6,589.89 6,621.99 0.0M
2021-06-15 6,854.62 6,871.28 6,763.69 6,794.14 0.0M
2021-06-14 6,927.35 6,977.51 6,825.56 6,854.77 0.0M
2021-06-11 6,851.62 6,947.51 6,851.36 6,927.96 0.0M
2021-06-10 6,859.31 6,892.06 6,814.48 6,851.43 0.0M
2021-06-09 6,717.56 6,914.72 6,694.98 6,858.38 0.0M
2021-06-08 6,862.72 6,894.31 6,711.07 6,717.47 0.0M
2021-06-07 6,911.92 6,912.23 6,820.86 6,862.53 0.0M
2021-06-04 6,994.69 7,000.31 6,877.43 6,911.92 0.0M
2021-06-02 6,992.08 7,047.87 6,959.80 6,994.64 0.0M
2021-06-01 6,930.58 7,054.64 6,930.43 6,992.06 0.0M
2021-05-31 6,876.19 6,994.80 6,876.07 6,930.38 0.0M
2021-05-28 6,911.55 6,954.42 6,819.26 6,876.00 0.0M
2021-05-27 6,850.03 6,971.10 6,850.03 6,911.78 0.0M
2021-05-26 6,815.21 6,858.41 6,758.95 6,849.69 0.0M
2021-05-25 6,920.09 6,987.23 6,782.99 6,813.29 0.0M
2021-05-24 6,967.12 6,967.20 6,836.94 6,920.01 0.0M
2021-05-21 6,995.21 7,050.77 6,918.88 6,966.80 0.0M
2021-05-20 7,147.85 7,147.85 6,994.47 6,995.86 0.0M
2021-05-19 7,259.25 7,259.25 7,030.35 7,147.85 0.0M
2021-05-18 7,228.41 7,293.82 7,213.18 7,259.01 0.0M
2021-05-17 7,052.41 7,233.77 7,049.52 7,228.00 0.0M
2021-05-14 7,196.28 7,204.49 6,985.98 7,052.98 0.0M
2021-05-13 7,345.65 7,370.14 7,182.78 7,195.84 0.0M
2021-05-12 7,544.41 7,544.57 7,328.26 7,345.43 0.0M
2021-05-11 7,407.48 7,544.81 7,276.01 7,544.81 0.0M
2021-05-10 7,394.88 7,580.52 7,394.88 7,408.63 0.0M
2021-05-07 7,373.63 7,417.44 7,302.78 7,394.45 0.0M
2021-05-06 7,221.83 7,373.63 7,198.98 7,373.63 0.0M
2021-05-05 7,065.73 7,259.52 7,065.73 7,221.62 0.0M
2021-05-04 7,042.89 7,125.88 7,028.62 7,062.53 0.0M
2021-05-03 7,164.63 7,167.17 6,995.56 7,042.89 0.0M
2021-04-30 7,293.55 7,296.23 7,165.01 7,165.01 0.0M
2021-04-29 7,315.23 7,400.44 7,236.67 7,293.53 0.0M
2021-04-28 7,373.16 7,389.15 7,313.86 7,315.23 0.0M
2021-04-27 7,306.93 7,371.21 7,285.66 7,367.69 0.0M
2021-04-26 7,210.41 7,328.76 7,209.37 7,306.91 0.0M
2021-04-23 7,159.64 7,267.16 7,103.46 7,210.17 0.0M
2021-04-22 7,143.55 7,249.98 7,108.94 7,157.89 0.0M
2021-04-20 7,190.63 7,237.74 7,090.48 7,140.45 0.0M
2021-04-19 7,155.88 7,247.54 7,153.26 7,189.29 0.0M
2021-04-16 7,137.90 7,215.35 7,096.51 7,155.54 0.0M
2021-04-15 7,060.37 7,177.98 7,060.11 7,137.81 0.0M
2021-04-14 6,966.08 7,107.25 6,966.08 7,058.74 0.0M
2021-04-13 6,887.53 6,984.20 6,849.40 6,966.08 0.0M
2021-04-12 6,801.26 6,887.20 6,801.26 6,886.86 0.0M
2021-04-09 6,734.44 6,843.75 6,709.22 6,805.63 0.0M
2021-04-08 6,665.88 6,757.84 6,665.88 6,740.65 0.0M
2021-04-07 6,566.37 6,687.95 6,558.11 6,665.88 0.0M
2021-04-06 6,485.16 6,599.66 6,485.16 6,566.21 0.0M
2021-04-05 6,346.80 6,497.17 6,346.80 6,485.16 0.0M
2021-04-01 6,396.83 6,440.27 6,306.60 6,346.80 0.0M
2021-03-31 6,393.19 6,474.17 6,340.46 6,392.28 0.0M
2021-03-30 6,418.10 6,443.12 6,339.67 6,393.19 0.0M
2021-03-29 6,300.67 6,440.86 6,298.38 6,418.09 0.0M
2021-03-26 6,161.53 6,329.01 6,160.86 6,300.84 0.0M
2021-03-25 6,155.45 6,188.59 6,062.24 6,160.86 0.0M
2021-03-24 6,084.33 6,295.05 6,081.61 6,155.45 0.0M
2021-03-23 6,217.62 6,247.45 6,062.05 6,083.69 0.0M
2021-03-22 6,322.73 6,329.19 6,104.57 6,218.07 0.0M
2021-03-19 6,407.25 6,413.44 6,295.24 6,319.15 0.0M
2021-03-18 6,523.00 6,547.16 6,367.04 6,407.33 0.0M
2021-03-17 6,425.39 6,534.33 6,412.91 6,523.20 0.0M
2021-03-16 6,279.93 6,455.60 6,279.93 6,425.41 0.0M
2021-03-15 6,307.42 6,332.30 6,230.34 6,279.93 0.0M
2021-03-12 6,345.57 6,413.61 6,230.59 6,312.15 0.0M
2021-03-11 6,205.65 6,352.81 6,189.99 6,346.54 0.0M
2021-03-10 6,378.94 6,395.33 6,123.29 6,205.81 0.0M
2021-03-09 6,304.74 6,396.64 6,129.66 6,377.93 0.0M
2021-03-08 6,423.23 6,463.61 6,260.20 6,304.74 0.0M
2021-03-05 6,179.56 6,468.33 6,165.33 6,424.13 0.0M
2021-03-04 6,220.23 6,345.15 6,113.16 6,179.35 0.0M
2021-03-03 6,235.95 6,330.58 6,134.57 6,219.41 0.0M
2021-03-02 6,200.55 6,284.98 6,053.40 6,236.94 0.0M
2021-03-01 6,023.89 6,267.07 6,023.89 6,201.84 0.0M
2021-02-26 6,119.60 6,227.42 6,005.24 6,023.82 0.0M
2021-02-25 6,336.22 6,410.16 6,055.29 6,119.63 0.0M
2021-02-24 6,186.13 6,347.32 6,182.92 6,335.88 0.0M
2021-02-23 6,115.08 6,219.67 6,041.57 6,184.89 0.0M
2021-02-22 6,098.83 6,224.96 5,916.28 6,114.67 0.0M
2021-02-19 6,010.86 6,118.72 5,952.55 6,100.21 0.0M
2021-02-18 5,956.30 6,068.66 5,942.55 6,011.32 0.0M
2021-02-17 5,826.40 5,978.98 5,826.40 5,955.76 0.0M
2021-02-12 5,818.40 5,860.71 5,776.16 5,826.22 0.0M
2021-02-11 5,787.84 5,894.15 5,768.58 5,818.40 0.0M
2021-02-10 5,812.67 5,884.32 5,761.40 5,787.83 0.0M
2021-02-09 5,789.29 5,834.46 5,718.10 5,812.37 0.0M
2021-02-08 5,770.19 5,895.31 5,755.87 5,782.05 0.0M
2021-02-05 5,581.80 5,798.18 5,581.80 5,772.06 0.0M
2021-02-04 5,598.91 5,690.18 5,569.08 5,579.72 0.0M
2021-02-03 5,486.24 5,625.54 5,486.24 5,598.27 0.0M
2021-02-02 5,610.30 5,648.04 5,457.36 5,486.16 0.0M
2021-02-01 5,452.33 5,609.89 5,450.77 5,609.89 0.0M
2021-01-29 5,627.13 5,648.26 5,437.74 5,449.95 0.0M
2021-01-28 5,547.42 5,649.88 5,494.13 5,629.73 0.0M
2021-01-27 5,738.29 5,741.26 5,537.25 5,548.33 0.0M
2021-01-26 5,788.42 5,859.06 5,716.41 5,738.49 0.0M
2021-01-22 5,806.69 5,820.67 5,696.84 5,791.50 0.0M
2021-01-21 5,820.09 5,935.69 5,772.04 5,813.03 0.0M
2021-01-20 5,853.19 5,948.30 5,755.76 5,819.90 0.0M
2021-01-19 5,892.29 5,902.10 5,693.03 5,850.35 0.0M
2021-01-18 5,803.68 5,964.22 5,803.68 5,889.21 0.0M
2021-01-15 5,985.43 5,985.43 5,787.07 5,803.61 0.0M
2021-01-14 5,901.59 5,992.27 5,901.46 5,986.25 0.0M
2021-01-13 6,078.23 6,079.28 5,858.69 5,901.21 0.0M
2021-01-12 6,134.36 6,231.15 6,071.33 6,078.32 0.0M
2021-01-11 6,207.58 6,249.08 6,095.06 6,134.36 0.0M
2021-01-08 6,184.79 6,260.14 6,061.85 6,208.32 0.0M
2021-01-07 5,792.81 6,188.03 5,792.81 6,184.72 0.0M
2021-01-06 5,666.43 5,877.78 5,665.76 5,792.54 0.0M
2021-01-05 5,603.41 5,665.09 5,521.93 5,665.09 0.0M
2021-01-04 5,437.35 5,610.49 5,436.77 5,606.97 0.0M