Brazil Index (IBRX)

🏛️ 巴西 →
61,529.44
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
2022-12-29 46,770.04 47,170.16 46,469.59 46,546.89 0.0M
2022-12-28 46,080.06 46,899.58 46,080.06 46,769.76 0.0M
2022-12-27 46,159.10 46,410.20 45,587.16 46,079.99 0.0M
2022-12-26 46,565.54 46,588.37 45,974.35 46,158.46 0.0M
2022-12-23 45,635.11 46,694.80 45,635.11 46,565.07 0.0M
2022-12-22 45,574.73 45,979.57 45,191.36 45,635.04 0.0M
2022-12-21 45,317.44 45,799.90 44,979.75 45,574.71 0.0M
2022-12-20 44,410.96 45,713.27 44,354.89 45,316.71 0.0M
2022-12-19 43,610.85 44,564.94 43,575.31 44,411.04 0.0M
2022-12-16 43,974.60 44,093.20 43,344.31 43,609.44 0.0M
2022-12-15 43,965.85 44,713.39 43,654.08 43,974.81 0.0M
2022-12-14 43,937.06 44,291.86 43,082.54 43,966.30 0.0M
2022-12-13 44,696.36 45,268.97 43,883.01 43,938.52 0.0M
2022-12-12 45,621.39 45,642.74 44,056.51 44,695.63 0.0M
2022-12-09 45,522.83 46,066.45 45,443.58 45,621.92 0.0M
2022-12-08 46,296.05 46,397.53 45,375.47 45,522.54 0.0M
2022-12-07 46,755.26 46,810.44 46,116.67 46,296.27 0.0M
2022-12-06 46,430.14 46,969.21 46,348.90 46,755.47 0.0M
2022-12-05 47,506.97 47,596.49 46,374.17 46,429.50 0.0M
2022-12-02 47,114.45 48,323.34 46,708.25 47,507.90 0.0M
2022-12-01 47,798.70 47,798.70 46,958.61 47,114.39 0.0M
2022-11-30 47,119.31 47,801.70 46,810.18 47,801.70 0.0M
2022-11-29 46,197.89 47,660.49 46,197.89 47,119.25 0.0M
2022-11-28 46,257.77 46,473.17 46,004.67 46,197.14 0.0M
2022-11-25 47,475.18 47,553.53 46,072.16 46,257.77 0.0M
2022-11-24 46,192.27 47,805.64 46,192.27 47,475.18 0.0M
2022-11-23 46,275.10 46,384.10 45,792.05 46,190.40 0.0M
2022-11-22 46,579.26 46,769.64 45,772.56 46,275.61 0.0M
2022-11-21 46,192.08 46,793.25 45,803.48 46,578.64 0.0M
2022-11-18 46,541.78 47,342.52 46,035.76 46,192.89 0.0M
2022-11-17 46,777.56 46,778.02 45,487.69 46,540.30 0.0M
2022-11-16 48,015.81 48,140.71 46,466.62 46,778.65 0.0M
2022-11-14 47,612.59 48,503.08 47,488.47 48,013.78 0.0M
2022-11-11 46,581.00 47,938.68 46,400.26 47,611.75 0.0M
2022-11-10 48,225.91 48,225.91 46,040.84 46,581.00 0.0M
2022-11-09 49,305.28 49,316.44 48,033.32 48,226.45 0.0M
2022-11-08 48,967.67 49,684.69 48,687.32 49,308.11 0.0M
2022-11-07 50,198.32 50,219.58 48,916.96 48,968.79 0.0M
2022-11-04 49,717.27 51,017.01 49,716.03 50,201.17 0.0M
2022-11-03 49,699.55 49,919.68 48,671.54 49,712.86 0.0M
2022-11-01 49,334.85 50,266.95 49,119.16 49,700.14 0.0M
2022-10-31 48,731.26 49,628.28 47,661.93 49,334.78 0.0M
2022-10-28 48,771.17 48,811.20 48,216.09 48,732.46 0.0M
2022-10-27 47,959.36 49,443.77 47,959.20 48,773.03 0.0M
2022-10-26 48,770.89 48,770.89 47,875.90 47,958.61 0.0M
2022-10-25 49,368.76 49,435.83 48,770.89 48,770.89 0.0M
2022-10-24 51,072.16 51,073.18 49,284.42 49,368.77 0.0M
2022-10-21 49,889.46 51,423.92 49,707.39 51,075.07 0.0M
2022-10-20 49,498.55 49,962.28 49,498.51 49,889.84 0.0M
2022-10-19 49,248.33 49,576.20 49,054.87 49,497.53 0.0M
2022-10-18 48,344.52 49,269.87 48,344.52 49,248.67 0.0M
2022-10-17 47,682.73 48,679.22 47,682.73 48,343.44 0.0M
2022-10-14 48,632.16 48,799.14 47,495.65 47,682.41 0.0M
2022-10-13 48,820.44 49,089.33 47,921.74 48,631.92 0.0M
2022-10-11 49,288.08 49,288.08 48,600.03 48,823.67 0.0M
2022-10-10 49,469.72 49,673.23 49,004.50 49,293.35 0.0M
2022-10-07 49,967.72 50,134.70 49,276.50 49,468.94 0.0M
2022-10-06 49,773.17 50,289.35 49,773.17 49,967.72 0.0M
2022-10-05 49,357.27 49,902.10 49,219.58 49,772.41 0.0M
2022-10-04 49,349.43 50,253.24 49,195.69 49,356.97 0.0M
2022-10-03 46,735.41 49,344.13 46,735.41 49,344.13 0.0M
2022-09-30 45,744.87 46,941.08 45,596.89 46,730.97 0.0M
2022-09-29 46,070.90 46,070.90 45,138.15 45,744.87 0.0M
2022-09-28 46,054.12 46,293.50 45,856.60 46,071.99 0.0M
2022-09-27 46,374.74 46,816.45 45,948.05 46,054.06 0.0M
2022-09-26 47,471.64 47,471.64 46,331.19 46,371.60 0.0M
2022-09-23 48,503.16 48,503.16 47,059.23 47,472.99 0.0M
2022-09-22 47,588.86 48,638.80 47,543.64 48,503.16 0.0M
2022-09-21 47,830.10 48,156.63 47,349.72 47,586.50 0.0M
2022-09-20 47,556.97 47,870.47 47,376.36 47,830.10 0.0M
2022-09-19 46,509.57 47,622.77 46,174.42 47,557.09 0.0M
2022-09-16 46,797.47 46,798.11 46,175.63 46,508.66 0.0M
2022-09-15 47,048.54 47,274.61 46,611.00 46,798.59 0.0M
2022-09-14 47,131.79 47,441.41 46,852.36 47,048.60 0.0M
2022-09-13 48,236.55 48,236.88 47,019.37 47,131.77 0.0M
2022-09-12 47,787.62 48,573.76 47,786.53 48,240.00 0.0M
2022-09-09 46,804.55 47,895.12 46,804.55 47,784.84 0.0M
2022-09-08 46,754.14 47,180.88 46,252.38 46,804.09 0.0M
2022-09-06 47,810.45 47,810.51 46,576.91 46,753.81 0.0M
2022-09-05 47,247.33 48,003.58 47,246.43 47,810.75 0.0M
2022-09-02 47,104.98 47,878.99 47,104.91 47,245.83 0.0M
2022-09-01 46,754.01 47,104.88 46,164.94 47,104.88 0.0M
2022-08-31 47,101.65 47,511.00 46,753.63 46,753.63 0.0M
2022-08-30 47,955.55 48,151.23 46,960.11 47,101.59 0.0M
2022-08-29 47,941.09 48,338.94 47,671.53 47,955.43 0.0M
2022-08-26 48,457.77 48,721.95 47,808.55 47,941.56 0.0M
2022-08-25 48,183.05 48,721.76 48,121.68 48,457.70 0.0M
2022-08-24 48,200.82 48,633.21 48,097.32 48,182.98 0.0M
2022-08-23 47,127.62 48,245.42 47,127.43 48,201.08 0.0M
2022-08-22 47,537.06 47,537.06 46,835.75 47,127.53 0.0M
2022-08-19 48,533.35 48,533.35 47,394.70 47,540.83 0.0M
2022-08-18 48,510.75 48,800.47 48,333.04 48,533.31 0.0M
2022-08-17 48,441.66 48,698.69 47,977.49 48,510.61 0.0M
2022-08-16 48,216.12 48,497.82 48,090.09 48,443.48 0.0M
2022-08-15 48,130.75 48,294.01 47,374.04 48,215.40 0.0M
2022-08-12 46,807.40 48,129.52 46,807.40 48,129.52 0.0M
2022-08-11 46,996.76 47,456.84 46,765.02 46,807.40 0.0M
2022-08-10 46,346.80 47,046.69 46,346.80 46,996.57 0.0M
2022-08-09 46,218.70 46,605.01 46,001.46 46,346.80 0.0M
2022-08-08 45,379.02 46,252.05 45,379.02 46,218.24 0.0M
2022-08-05 45,125.31 45,675.65 44,982.49 45,378.25 0.0M
2022-08-04 44,254.33 45,259.88 44,254.33 45,124.89 0.0M
2022-08-03 44,128.66 44,312.57 43,886.55 44,253.52 0.0M
2022-08-02 43,622.17 44,244.94 43,377.69 44,128.58 0.0M
2022-08-01 44,044.97 44,101.18 43,433.81 43,621.61 0.0M
2022-07-29 43,793.59 44,389.24 43,761.84 44,044.97 0.0M
2022-07-28 43,307.78 43,828.62 43,148.98 43,793.59 0.0M
2022-07-27 42,615.68 43,321.23 42,615.09 43,308.25 0.0M
2022-07-26 42,815.43 43,030.26 42,439.15 42,615.14 0.0M
2022-07-25 42,220.93 42,911.33 42,220.93 42,815.43 0.0M
2022-07-22 42,251.56 42,570.24 41,973.62 42,220.84 0.0M
2022-07-21 41,930.70 42,259.97 41,412.19 42,251.35 0.0M
2022-07-20 41,916.07 41,963.19 41,475.33 41,930.84 0.0M
2022-07-19 41,370.47 41,955.83 41,369.47 41,916.51 0.0M
2022-07-18 41,200.89 41,955.76 41,200.89 41,369.00 0.0M
2022-07-15 41,012.90 41,359.71 40,642.30 41,200.25 0.0M
2022-07-14 41,830.62 41,830.62 40,744.48 41,013.54 0.0M
2022-07-13 41,981.95 42,269.48 41,624.86 41,831.66 0.0M
2022-07-12 41,976.48 42,172.65 41,547.54 41,988.32 0.0M
2022-07-11 42,876.90 42,876.90 41,826.82 41,976.69 0.0M
2022-07-08 43,088.74 43,454.58 42,754.42 42,879.64 0.0M
2022-07-07 42,216.50 43,390.70 42,216.50 43,088.70 0.0M
2022-07-06 42,039.46 42,394.01 41,648.96 42,215.50 0.0M
2022-07-05 42,202.68 42,202.68 41,269.49 42,039.57 0.0M
2022-07-04 42,341.25 42,511.00 42,041.95 42,203.16 0.0M
2022-07-01 42,189.44 42,507.45 41,601.06 42,341.26 0.0M
2022-06-30 42,681.45 42,681.45 41,858.73 42,188.99 0.0M
2022-06-29 43,091.15 43,402.88 42,511.32 42,682.45 0.0M
2022-06-28 43,128.90 43,776.39 42,825.97 43,090.77 0.0M
2022-06-27 42,183.09 43,284.28 42,182.70 43,128.09 0.0M
2022-06-24 41,913.03 42,444.99 41,896.69 42,182.64 0.0M
2022-06-23 42,565.83 42,891.46 41,787.55 41,912.63 0.0M
2022-06-22 42,655.62 42,927.26 41,933.56 42,565.40 0.0M
2022-06-21 42,715.00 43,246.49 42,434.73 42,658.20 0.0M
2022-06-20 42,746.93 42,991.05 42,096.31 42,714.53 0.0M
2022-06-17 44,088.09 44,088.09 42,133.65 42,747.21 0.0M
2022-06-15 43,791.89 44,598.17 43,774.20 44,089.70 0.0M
2022-06-14 44,003.42 44,321.96 43,469.58 43,790.05 0.0M
2022-06-13 45,241.01 45,241.71 43,597.94 44,003.36 0.0M
2022-06-10 45,912.56 45,913.07 44,867.97 45,242.93 0.0M
2022-06-09 46,496.35 46,526.87 45,906.63 45,913.60 0.0M
2022-06-08 47,250.84 47,263.12 46,346.67 46,496.13 0.0M
2022-06-07 47,271.93 47,415.42 46,948.58 47,251.42 0.0M
2022-06-06 47,656.96 48,018.42 47,204.01 47,272.22 0.0M
2022-06-03 48,200.95 48,200.95 47,575.29 47,656.78 0.0M
2022-06-02 47,756.66 48,340.18 47,715.17 48,201.38 0.0M
2022-06-01 47,705.50 47,987.92 47,491.29 47,755.42 0.0M
2022-05-31 47,593.43 47,950.08 47,423.75 47,705.44 0.0M
2022-05-30 47,948.47 48,288.12 47,420.62 47,592.90 0.0M
2022-05-27 47,920.59 48,156.11 47,784.74 47,947.72 0.0M
2022-05-26 47,381.00 48,012.77 47,280.89 47,920.59 0.0M
2022-05-25 47,348.34 47,565.79 46,985.35 47,382.01 0.0M
2022-05-24 47,244.98 47,370.32 46,407.91 47,348.70 0.0M
2022-05-23 46,444.56 47,391.15 46,444.56 47,247.27 0.0M
2022-05-20 45,842.74 46,576.72 45,842.74 46,444.22 0.0M
2022-05-19 45,472.38 45,993.54 45,255.88 45,815.24 0.0M
2022-05-18 46,563.95 46,620.82 45,378.79 45,472.21 0.0M
2022-05-17 46,332.26 46,984.00 46,331.61 46,564.40 0.0M
2022-05-16 45,716.56 46,555.48 45,689.06 46,326.90 0.0M
2022-05-13 45,214.18 46,092.47 45,214.18 45,716.28 0.0M
2022-05-12 44,681.72 45,215.11 44,305.79 45,213.02 0.0M
2022-05-11 44,081.99 45,107.94 44,038.57 44,682.30 0.0M
2022-05-10 44,145.63 44,572.61 43,768.56 44,081.89 0.0M
2022-05-09 45,010.64 45,010.64 43,956.99 44,145.18 0.0M
2022-05-06 45,085.73 45,489.69 44,504.58 45,020.85 0.0M
2022-05-05 46,365.74 46,365.74 44,490.78 45,086.32 0.0M
2022-05-04 45,609.26 46,379.10 44,924.24 46,368.50 0.0M
2022-05-03 45,668.95 45,891.02 45,393.03 45,608.75 0.0M
2022-05-02 46,211.94 46,216.62 45,058.61 45,668.95 0.0M
2022-04-29 47,076.75 47,907.04 46,211.94 46,211.94 0.0M
2022-04-28 46,800.14 47,412.42 46,630.29 47,075.54 0.0M
2022-04-27 46,255.00 47,112.32 46,255.00 46,800.29 0.0M
2022-04-26 47,271.27 47,271.55 46,156.48 46,254.50 0.0M
2022-04-25 47,452.72 47,473.35 46,638.17 47,271.55 0.0M
2022-04-22 48,915.63 48,915.63 47,249.42 47,453.19 0.0M
2022-04-20 49,251.40 49,251.40 48,728.65 48,915.82 0.0M
2022-04-19 49,556.34 49,557.86 48,927.76 49,251.43 0.0M
2022-04-18 49,794.58 49,796.33 49,348.73 49,556.46 0.0M
2022-04-14 50,072.88 50,072.88 49,555.98 49,794.60 0.0M
2022-04-13 49,809.26 50,304.41 49,809.24 50,073.07 0.0M
2022-04-12 50,150.52 50,862.93 49,775.66 49,808.59 0.0M
2022-04-11 50,734.41 50,734.41 50,146.34 50,146.34 0.0M
2022-04-08 50,991.70 50,992.42 50,408.68 50,735.16 0.0M
2022-04-07 50,701.37 51,160.60 50,390.74 50,991.88 0.0M
2022-04-06 50,942.05 50,942.05 50,088.50 50,702.05 0.0M
2022-04-05 51,979.30 52,118.84 50,900.87 50,942.76 0.0M
2022-04-04 52,081.85 52,083.27 51,754.14 51,979.30 0.0M
2022-04-01 51,410.76 52,090.26 51,410.76 52,081.62 0.0M
2022-03-31 51,518.08 51,783.04 51,409.41 51,410.77 0.0M
2022-03-30 51,399.33 51,637.15 51,324.53 51,517.75 0.0M
2022-03-29 50,892.37 51,784.86 50,892.37 51,399.66 0.0M
2022-03-28 51,046.89 51,201.03 50,598.84 50,890.93 0.0M
2022-03-25 51,075.56 51,360.53 50,826.94 51,046.44 0.0M
2022-03-24 50,400.39 51,168.87 50,263.52 51,069.51 0.0M
2022-03-23 50,317.85 50,765.65 50,257.32 50,399.21 0.0M
2022-03-22 49,909.65 50,467.78 49,909.65 50,317.85 0.0M
2022-03-21 49,492.87 49,993.39 49,456.74 49,909.59 0.0M
2022-03-18 48,551.32 49,492.87 48,318.88 49,492.87 0.0M
2022-03-17 47,714.38 48,556.06 47,708.74 48,551.32 0.0M
2022-03-16 46,802.03 47,751.81 46,802.03 47,714.33 0.0M
2022-03-15 47,251.58 47,251.58 46,276.53 46,802.70 0.0M
2022-03-14 48,103.60 48,304.77 47,168.63 47,252.81 0.0M
2022-03-11 48,913.85 49,317.67 47,944.60 48,102.43 0.0M
2022-03-10 48,922.90 48,960.35 48,133.97 48,913.54 0.0M
2022-03-09 47,893.32 48,988.10 47,893.32 48,923.13 0.0M
2022-03-08 48,135.81 48,480.52 47,820.69 47,893.17 0.0M
2022-03-07 49,276.18 49,350.75 47,930.38 48,135.56 0.0M
2022-03-04 49,516.25 49,516.25 48,788.50 49,278.16 0.0M
2022-03-03 49,522.22 49,861.15 49,451.63 49,516.25 0.0M
2022-03-02 48,520.59 49,617.17 48,520.59 49,522.11 0.0M
2022-02-25 47,794.16 48,520.15 47,378.77 48,520.15 0.0M
2022-02-24 47,980.47 47,980.47 46,724.40 47,794.70 0.0M
2022-02-23 48,317.24 48,656.58 47,842.58 47,983.07 0.0M
2022-02-22 47,815.41 48,482.03 47,815.41 48,317.24 0.0M
2022-02-21 48,267.52 48,531.29 47,768.27 47,814.67 0.0M
2022-02-18 48,539.75 48,836.01 48,187.48 48,267.14 0.0M
2022-02-17 49,291.98 49,304.59 48,474.54 48,537.73 0.0M
2022-02-16 49,118.80 49,531.54 49,110.03 49,292.08 0.0M
2022-02-15 48,807.15 49,120.98 48,741.95 49,118.18 0.0M
2022-02-14 48,724.61 48,928.85 48,574.29 48,804.67 0.0M
2022-02-11 48,631.66 49,250.74 48,513.24 48,696.60 0.0M
2022-02-10 48,204.07 48,826.26 48,105.57 48,631.66 0.0M
2022-02-09 48,091.25 48,506.85 47,869.35 48,203.75 0.0M
2022-02-08 47,979.73 48,097.44 47,530.32 48,092.02 0.0M
2022-02-07 48,041.81 48,169.16 47,749.88 47,980.20 0.0M
2022-02-04 47,769.81 48,111.40 47,212.46 48,040.95 0.0M
2022-02-03 47,853.38 48,100.87 47,563.02 47,769.81 0.0M
2022-02-02 48,383.03 48,575.45 47,738.52 47,852.24 0.0M
2022-02-01 47,822.21 48,401.59 47,818.83 48,383.10 0.0M
2022-01-31 47,791.58 48,050.18 47,463.71 47,822.25 0.0M
2022-01-28 48,110.23 48,281.67 47,571.71 47,791.58 0.0M
2022-01-27 47,576.92 48,300.50 47,576.92 48,110.23 0.0M
2022-01-26 47,099.42 48,168.19 47,098.60 47,571.47 0.0M
2022-01-25 46,143.53 47,314.32 45,835.20 47,098.33 0.0M
2022-01-24 46,582.29 46,583.72 45,564.94 46,144.28 0.0M
2022-01-21 46,681.34 46,949.83 46,365.24 46,582.56 0.0M
2022-01-20 46,257.72 47,026.33 46,257.72 46,683.37 0.0M
2022-01-19 45,669.91 46,521.96 45,669.91 46,257.60 0.0M
2022-01-18 45,509.87 45,809.62 45,286.20 45,669.45 0.0M
2022-01-17 45,763.52 45,763.88 45,410.15 45,511.69 0.0M
2022-01-14 45,183.67 45,821.40 44,938.88 45,763.90 0.0M
2022-01-13 45,253.72 45,489.38 44,936.80 45,183.29 0.0M
2022-01-12 44,438.49 45,338.26 44,435.56 45,253.43 0.0M
2022-01-11 43,631.68 44,439.07 43,620.99 44,438.49 0.0M
2022-01-10 43,978.33 43,978.33 43,257.27 43,631.34 0.0M
2022-01-07 43,408.89 43,978.52 43,243.54 43,978.52 0.0M
2022-01-06 43,150.61 43,709.34 43,149.43 43,408.89 0.0M
2022-01-05 44,197.02 44,197.02 43,086.57 43,151.79 0.0M
2022-01-04 44,395.92 44,551.03 44,053.96 44,197.02 0.0M
2022-01-03 44,749.95 45,314.12 44,185.58 44,395.92 0.0M