FI Imobiliario Campus Faria Lima

FCFL11
🏛️ 巴西 →
126.50
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
10:05 125.52 125.52 125.52 125.52 0.0K
10:30 125.88 125.88 125.88 125.88 0.0K
11:10 126.45 126.45 126.45 126.45 0.0K
11:20 126.98 126.98 126.98 126.98 0.0K
12:15 127.93 127.93 127.00 127.00 0.1K
14:50 127.00 127.00 127.00 127.00 0.0K
14:55 126.52 126.52 126.52 126.52 0.0K
15:00 126.52 126.52 126.52 126.52 0.0K
15:05 126.52 126.52 126.51 126.51 0.0K
15:10 126.51 126.51 126.51 126.51 0.0K
15:15 126.51 126.51 126.50 126.50 0.0K
15:20 126.50 126.50 126.50 126.50 0.0K
15:25 126.50 126.50 126.50 126.50 0.0K
15:30 126.50 126.50 126.50 126.50 0.0K
15:35 126.50 126.50 126.50 126.50 0.0K
15:40 126.50 126.50 126.50 126.50 0.0K
15:45 126.60 126.60 126.60 126.60 0.0K
15:50 126.60 126.60 126.60 126.60 0.0K
15:55 126.60 126.60 126.60 126.60 0.0K
16:00 126.60 126.60 126.60 126.60 0.0K
16:05 126.60 126.60 126.60 126.60 0.0K
16:10 126.60 126.60 126.51 126.51 0.0K
16:15 126.51 126.51 126.50 126.50 0.0K
16:20 126.50 126.50 126.50 126.50 0.0K
16:25 126.50 126.50 126.50 126.50 0.0K
16:30 126.50 126.50 126.50 126.50 0.0K
16:35 126.50 126.50 126.50 126.50 0.0K
16:40 126.50 126.50 126.50 126.50 0.0K
16:45 126.50 126.50 126.50 126.50 0.0K
16:50 126.50 126.50 126.50 126.50 0.0K
16:55 126.50 126.50 126.50 126.50 0.0K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 125.52 127.93 125.52 126.50 0.0M
2025-09-25 126.94 126.99 125.00 126.01 0.0M
2025-09-24 126.96 126.97 125.00 125.30 0.0M
2025-09-23 124.76 125.60 124.75 125.00 0.0M
2025-09-22 125.01 125.01 124.45 124.50 0.0M
2025-09-19 125.99 125.99 124.25 124.35 0.0M
2025-09-18 124.62 127.00 124.61 125.66 0.0M
2025-09-17 125.95 125.95 124.00 124.80 0.0M
2025-09-16 126.50 126.50 125.00 125.01 0.0M
2025-09-15 125.01 126.98 124.50 126.00 0.0M
2025-09-12 124.75 125.50 124.75 125.50 0.0M
2025-09-11 125.01 125.01 124.50 124.75 0.0M
2025-09-10 125.01 125.01 124.84 125.00 0.0M
2025-09-09 125.00 125.26 124.80 125.00 0.0M
2025-09-08 125.67 126.17 124.85 125.00 0.0M
2025-09-05 125.76 126.00 125.00 125.20 0.0M
2025-09-04 124.61 125.74 124.61 125.74 0.0M
2025-09-03 125.01 125.40 124.62 125.00 0.0M
2025-09-02 124.94 125.35 124.94 125.06 0.0M
2025-09-01 124.66 125.38 124.48 124.99 0.0M
2025-08-29 124.63 125.00 124.63 124.64 0.0M
2025-08-28 124.63 124.63 124.40 124.63 0.0M
2025-08-27 124.63 125.11 124.50 124.63 0.0M
2025-08-26 125.39 125.39 124.87 125.34 0.0M
2025-08-25 125.76 125.76 124.90 125.39 0.0M
2025-08-22 125.45 126.00 125.00 125.50 0.0M
2025-08-21 126.23 126.23 125.00 125.00 0.0M
2025-08-20 125.02 125.12 125.00 125.00 0.0M
2025-08-19 125.10 125.10 124.22 125.00 0.0M
2025-08-18 124.23 125.11 123.98 125.10 0.0M
2025-08-15 124.51 124.51 123.91 124.11 0.0M
2025-08-14 124.14 124.51 124.14 124.26 0.0M
2025-08-13 125.09 125.09 124.14 124.49 0.0M
2025-08-12 125.70 125.70 124.43 124.43 0.0M
2025-08-11 126.85 127.46 125.21 126.20 0.0M
2025-08-08 126.01 126.01 125.03 125.25 0.0M
2025-08-07 126.11 126.47 125.16 125.42 0.0M
2025-08-06 125.27 125.86 125.02 125.86 0.0M
2025-08-05 125.11 126.99 125.10 125.12 0.0M
2025-08-04 125.32 125.90 125.00 125.90 0.0M
2025-08-01 125.00 125.32 125.00 125.02 0.0M
2025-07-31 125.49 125.50 125.00 125.30 0.0M
2025-07-30 125.00 125.49 125.00 125.05 0.0M
2025-07-29 125.01 125.01 124.65 125.00 0.0M
2025-07-28 124.65 125.48 124.62 125.48 0.0M
2025-07-25 124.51 126.67 124.51 125.49 0.0M
2025-07-24 125.00 126.99 124.50 126.00 0.0M
2025-07-23 124.99 124.99 124.00 124.01 0.0M
2025-07-22 123.05 124.99 123.05 124.99 0.0M
2025-07-21 123.99 124.29 122.91 124.00 0.0M
2025-07-18 124.85 125.08 124.40 124.40 0.0M
2025-07-17 124.42 125.10 124.35 124.47 0.0M
2025-07-16 126.38 126.38 124.42 124.42 0.0M
2025-07-15 124.39 126.56 124.39 125.12 0.0M
2025-07-14 124.37 125.58 124.37 124.38 0.0M
2025-07-11 125.41 126.16 125.21 125.25 0.0M
2025-07-10 125.08 125.62 125.07 125.12 0.0M
2025-07-09 125.91 126.25 125.06 125.06 0.0M
2025-07-08 125.32 126.13 125.31 125.80 0.0M
2025-07-07 126.68 127.81 125.31 125.31 0.0M
2025-07-04 126.62 127.80 125.31 126.68 0.0M
2025-07-03 127.92 127.92 125.09 126.63 0.0M
2025-07-02 126.32 127.40 125.01 127.40 0.0M
2025-07-01 126.92 127.40 126.90 127.40 0.0M
2025-06-30 127.98 127.98 126.05 127.00 0.0M
2025-06-27 127.48 127.99 127.00 127.96 0.0M
2025-06-26 127.47 127.48 127.10 127.20 0.0M
2025-06-25 127.98 127.98 126.75 127.30 0.0M
2025-06-24 128.89 128.89 125.02 127.02 0.0M
2025-06-23 128.11 128.80 126.37 128.10 0.0M
2025-06-20 128.99 129.23 128.56 128.78 0.0M
2025-06-18 128.99 129.00 125.10 128.99 0.0M
2025-06-17 129.95 129.95 126.24 126.29 0.0M
2025-06-16 125.70 129.06 125.70 127.28 0.0M
2025-06-13 125.17 128.98 125.10 127.94 0.0M
2025-06-12 128.08 129.06 124.66 127.43 0.0M
2025-06-11 124.66 129.06 124.66 127.08 0.0M
2025-06-10 128.68 134.89 121.51 127.50 0.0M
2025-06-09 123.60 134.98 122.00 123.00 0.0M
2025-06-06 121.00 123.99 120.20 123.99 0.0M
2025-06-05 120.02 120.86 119.71 120.86 0.0M
2025-06-04 120.02 121.02 119.28 120.00 0.0M
2025-06-03 121.90 121.90 119.48 120.70 0.0M
2025-06-02 119.47 121.00 118.00 121.00 0.0M
2025-05-30 121.01 121.60 119.58 120.39 0.0M
2025-05-29 120.39 121.99 119.76 121.99 0.0M
2025-05-28 120.00 120.50 119.22 119.80 0.0M
2025-05-27 119.47 120.49 119.03 120.00 0.0M
2025-05-26 117.01 119.44 117.01 119.44 0.0M
2025-05-23 120.00 120.00 117.01 118.00 0.0M
2025-05-22 120.48 120.48 119.57 119.99 0.0M
2025-05-21 120.84 120.85 119.50 120.35 0.0M
2025-05-20 120.97 120.99 120.21 120.99 0.0M
2025-05-19 120.11 121.10 118.41 120.20 0.0M
2025-05-16 118.59 119.12 117.12 119.10 0.0M
2025-05-15 120.58 120.58 118.11 118.13 0.0M
2025-05-14 119.09 120.58 118.11 119.61 0.0M
2025-05-13 118.90 119.10 117.12 119.10 0.0M
2025-05-12 115.99 118.89 115.90 118.73 0.0M
2025-05-09 116.74 119.66 116.00 118.20 0.0M
2025-05-08 116.02 118.85 115.20 115.20 0.0M
2025-05-07 117.33 117.98 115.00 115.00 0.0M
2025-05-06 116.12 117.24 115.23 117.24 0.0M
2025-05-05 114.50 116.12 114.50 116.12 0.0M
2025-05-02 114.50 117.19 114.50 114.75 0.0M
2025-04-30 114.52 115.18 114.50 114.50 0.0M
2025-04-29 115.02 115.10 114.51 115.01 0.0M
2025-04-28 113.61 119.00 113.00 119.00 0.0M
2025-04-25 115.51 118.50 113.50 115.00 0.0M
2025-04-24 117.93 117.93 115.00 115.80 0.0M
2025-04-23 119.99 119.99 117.51 118.50 0.0M
2025-04-22 116.15 122.00 113.00 119.00 0.0M
2025-04-17 115.00 115.01 113.00 115.00 0.0M
2025-04-16 118.60 118.60 114.40 114.53 0.0M
2025-04-15 115.13 122.00 114.55 119.29 0.0M
2025-04-14 115.03 115.13 113.14 115.13 0.0M
2025-04-11 112.57 115.12 112.57 113.25 0.0M
2025-04-10 113.04 114.83 112.16 112.89 0.0M
2025-04-09 113.61 113.97 112.90 113.44 0.0M
2025-04-08 114.04 114.04 113.57 113.57 0.0M
2025-04-07 115.00 115.00 112.00 113.00 0.0M
2025-04-04 113.00 114.25 113.00 114.25 0.0M
2025-04-03 114.25 114.25 113.00 113.20 0.0M
2025-04-02 112.61 113.82 112.25 113.82 0.0M
2025-04-01 112.56 114.24 112.56 112.60 0.0M
2025-03-31 112.17 114.01 112.15 112.40 0.0M
2025-03-28 112.50 112.77 112.05 112.17 0.0M
2025-03-27 111.54 112.60 111.53 112.30 0.0M
2025-03-26 112.01 112.59 111.49 112.59 0.0M
2025-03-25 112.76 113.99 111.00 112.00 0.0M
2025-03-24 111.50 111.90 111.04 111.78 0.0M
2025-03-21 113.00 113.00 111.85 111.85 0.0M
2025-03-20 112.00 112.24 111.22 112.00 0.0M
2025-03-19 112.29 112.29 110.53 111.20 0.0M
2025-03-18 110.64 112.56 110.15 110.44 0.0M
2025-03-17 111.33 111.63 110.25 110.39 0.0M
2025-03-14 110.44 112.06 109.62 111.73 0.0M
2025-03-13 110.65 110.69 109.44 109.57 0.0M
2025-03-12 109.28 110.48 109.22 109.55 0.0M
2025-03-11 111.50 111.50 110.01 110.05 0.0M
2025-03-10 111.02 111.50 110.00 111.50 0.0M
2025-03-07 110.20 112.32 110.01 111.00 0.0M
2025-03-06 112.00 112.00 110.00 110.00 0.0M
2025-03-05 112.13 112.22 110.01 112.22 0.0M
2025-02-28 110.00 111.00 110.00 111.00 0.0M
2025-02-27 110.01 110.10 110.00 110.00 0.0M
2025-02-26 110.98 110.98 110.00 110.00 0.0M
2025-02-25 110.27 112.26 110.26 110.26 0.0M
2025-02-24 110.01 112.87 110.00 112.87 0.0M
2025-02-21 112.90 112.90 110.00 110.00 0.0M
2025-02-20 110.00 110.73 110.00 110.01 0.0M
2025-02-19 109.01 110.39 108.70 109.90 0.0M
2025-02-18 108.67 109.19 108.59 109.15 0.0M
2025-02-17 108.30 109.64 108.18 108.66 0.0M
2025-02-14 110.13 110.13 107.65 109.64 0.0M
2025-02-13 108.15 108.64 107.65 108.43 0.0M
2025-02-12 108.67 109.14 108.05 108.64 0.0M
2025-02-11 109.00 110.01 109.00 109.51 0.0M
2025-02-10 109.50 110.04 109.00 109.49 0.0M
2025-02-07 109.50 111.99 108.18 109.51 0.0M
2025-02-06 105.02 111.24 105.02 109.00 0.0M
2025-02-05 108.01 109.50 108.00 109.00 0.0M
2025-02-04 107.01 111.00 107.01 108.11 0.0M
2025-02-03 106.97 111.00 104.00 111.00 0.0M
2025-01-31 104.99 107.00 104.14 106.97 0.0M
2025-01-30 104.63 105.00 104.52 104.52 0.0M
2025-01-29 103.71 105.02 103.65 104.60 0.0M
2025-01-28 104.90 104.90 103.61 104.70 0.0M
2025-01-27 103.39 104.01 103.25 103.61 0.0M
2025-01-24 104.00 104.13 103.90 104.13 0.0M
2025-01-23 103.11 104.41 103.11 104.09 0.0M
2025-01-22 105.00 105.04 103.10 103.10 0.0M
2025-01-21 106.98 106.98 104.51 104.57 0.0M
2025-01-20 103.10 106.02 103.10 103.79 0.0M
2025-01-17 105.99 105.99 102.93 103.10 0.0M
2025-01-16 106.02 106.02 105.26 106.01 0.0M
2025-01-15 106.21 108.08 104.75 106.02 0.0M
2025-01-14 105.60 109.00 105.60 107.26 0.0M
2025-01-13 105.18 111.03 104.61 105.60 0.0M
2025-01-10 105.19 107.70 105.19 106.05 0.0M
2025-01-09 106.26 108.50 105.49 105.60 0.0M
2025-01-08 109.47 110.20 106.01 106.01 0.0M
2025-01-07 109.15 110.00 108.11 108.75 0.0M
2025-01-06 109.22 110.01 109.09 109.30 0.0M
2025-01-03 109.61 109.71 109.30 109.30 0.0M
2025-01-02 110.00 110.41 109.58 110.01 0.0M