Consumption (ICON)

Consumption
🏛️ 巴西 →
2,992.39
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 2,950.18 2,995.78 2,907.82 2,934.98 0.0M
2022-12-28 2,879.34 2,961.69 2,879.16 2,950.09 0.0M
2022-12-27 2,931.55 2,940.60 2,857.05 2,879.34 0.0M
2022-12-26 2,967.08 2,969.33 2,908.67 2,931.55 0.0M
2022-12-23 2,885.79 2,993.46 2,885.64 2,967.08 0.0M
2022-12-22 2,880.51 2,914.40 2,851.54 2,885.79 0.0M
2022-12-21 2,882.65 2,913.67 2,828.57 2,880.50 0.0M
2022-12-20 2,793.75 2,928.79 2,766.75 2,882.65 0.0M
2022-12-19 2,701.07 2,810.53 2,701.07 2,793.76 0.0M
2022-12-16 2,752.92 2,765.64 2,694.68 2,701.07 0.0M
2022-12-15 2,752.97 2,812.31 2,719.12 2,752.88 0.0M
2022-12-14 2,728.82 2,775.40 2,664.63 2,752.97 0.0M
2022-12-13 2,788.53 2,840.03 2,726.15 2,728.84 0.0M
2022-12-12 2,848.25 2,857.62 2,754.51 2,788.54 0.0M
2022-12-09 2,895.58 2,901.59 2,847.10 2,848.25 0.0M
2022-12-08 2,982.74 2,982.74 2,875.42 2,895.58 0.0M
2022-12-07 2,977.23 3,019.68 2,959.07 2,982.75 0.0M
2022-12-06 2,973.80 2,995.97 2,944.72 2,977.31 0.0M
2022-12-05 3,086.51 3,086.51 2,967.11 2,973.79 0.0M
2022-12-02 3,021.39 3,127.08 3,005.71 3,086.58 0.0M
2022-12-01 3,098.79 3,099.39 3,021.40 3,021.40 0.0M
2022-11-30 3,079.81 3,098.79 3,005.72 3,098.79 0.0M
2022-11-29 3,043.36 3,112.28 3,018.35 3,079.81 0.0M
2022-11-28 3,080.24 3,095.03 3,040.68 3,043.33 0.0M
2022-11-25 3,193.69 3,193.91 3,063.85 3,080.24 0.0M
2022-11-24 3,077.15 3,210.85 3,077.15 3,193.70 0.0M
2022-11-23 3,100.86 3,100.86 3,037.52 3,077.12 0.0M
2022-11-22 3,158.49 3,178.23 3,069.01 3,100.86 0.0M
2022-11-21 3,099.17 3,182.98 3,095.56 3,158.50 0.0M
2022-11-18 3,118.38 3,215.32 3,095.48 3,099.17 0.0M
2022-11-17 3,161.38 3,161.38 3,024.23 3,118.38 0.0M
2022-11-16 3,316.19 3,317.70 3,144.13 3,161.38 0.0M
2022-11-14 3,287.57 3,352.25 3,272.52 3,316.31 0.0M
2022-11-11 3,298.23 3,340.83 3,217.80 3,287.56 0.0M
2022-11-10 3,512.55 3,512.55 3,255.68 3,298.23 0.0M
2022-11-09 3,562.79 3,578.08 3,499.27 3,512.58 0.0M
2022-11-08 3,560.45 3,599.93 3,518.64 3,562.79 0.0M
2022-11-07 3,673.48 3,688.40 3,555.68 3,560.44 0.0M
2022-11-04 3,655.46 3,708.83 3,655.46 3,673.59 0.0M
2022-11-03 3,619.46 3,675.34 3,556.51 3,655.46 0.0M
2022-11-01 3,615.61 3,666.80 3,555.47 3,619.47 0.0M
2022-10-31 3,477.14 3,625.36 3,455.19 3,615.56 0.0M
2022-10-28 3,413.43 3,479.45 3,397.21 3,477.31 0.0M
2022-10-27 3,288.49 3,464.41 3,288.49 3,413.44 0.0M
2022-10-26 3,382.63 3,382.63 3,273.71 3,288.37 0.0M
2022-10-25 3,449.98 3,449.98 3,382.63 3,382.63 0.0M
2022-10-24 3,491.43 3,491.43 3,438.95 3,449.97 0.0M
2022-10-21 3,438.73 3,519.77 3,405.56 3,491.46 0.0M
2022-10-20 3,471.88 3,492.48 3,418.42 3,438.76 0.0M
2022-10-19 3,475.58 3,477.73 3,444.78 3,471.79 0.0M
2022-10-18 3,425.53 3,476.25 3,425.53 3,475.60 0.0M
2022-10-17 3,380.04 3,457.56 3,380.04 3,425.49 0.0M
2022-10-14 3,481.36 3,488.73 3,371.88 3,379.97 0.0M
2022-10-13 3,501.73 3,511.44 3,428.07 3,481.36 0.0M
2022-10-11 3,558.40 3,572.14 3,484.96 3,501.83 0.0M
2022-10-10 3,540.58 3,585.18 3,534.17 3,558.40 0.0M
2022-10-07 3,625.70 3,625.97 3,537.01 3,540.56 0.0M
2022-10-06 3,578.45 3,645.28 3,578.45 3,625.75 0.0M
2022-10-05 3,588.50 3,600.46 3,546.83 3,578.46 0.0M
2022-10-04 3,578.09 3,656.88 3,564.36 3,588.47 0.0M
2022-10-03 3,401.93 3,582.60 3,401.93 3,578.08 0.0M
2022-09-30 3,345.58 3,419.18 3,310.38 3,401.94 0.0M
2022-09-29 3,415.97 3,415.97 3,304.33 3,345.61 0.0M
2022-09-28 3,411.66 3,432.26 3,390.72 3,416.04 0.0M
2022-09-27 3,441.51 3,501.75 3,401.25 3,411.63 0.0M
2022-09-26 3,543.87 3,543.87 3,437.92 3,441.47 0.0M
2022-09-23 3,577.99 3,577.99 3,499.81 3,543.87 0.0M
2022-09-22 3,520.68 3,587.61 3,497.74 3,577.99 0.0M
2022-09-21 3,515.48 3,566.43 3,477.61 3,520.69 0.0M
2022-09-20 3,495.54 3,529.89 3,483.77 3,515.49 0.0M
2022-09-19 3,424.36 3,503.29 3,403.08 3,495.58 0.0M
2022-09-16 3,454.91 3,455.05 3,384.35 3,424.40 0.0M
2022-09-15 3,499.56 3,513.57 3,439.67 3,455.26 0.0M
2022-09-14 3,502.88 3,517.84 3,470.10 3,499.58 0.0M
2022-09-13 3,596.20 3,596.20 3,489.30 3,502.88 0.0M
2022-09-12 3,538.99 3,607.77 3,538.99 3,596.20 0.0M
2022-09-09 3,476.32 3,557.90 3,476.32 3,538.92 0.0M
2022-09-08 3,467.09 3,487.26 3,417.45 3,476.18 0.0M
2022-09-06 3,540.24 3,540.28 3,437.89 3,467.07 0.0M
2022-09-05 3,507.30 3,558.07 3,507.30 3,540.34 0.0M
2022-09-02 3,485.20 3,554.46 3,485.20 3,507.24 0.0M
2022-09-01 3,442.46 3,495.46 3,414.26 3,485.14 0.0M
2022-08-31 3,493.62 3,526.49 3,439.13 3,442.44 0.0M
2022-08-30 3,522.16 3,576.93 3,477.29 3,493.62 0.0M
2022-08-29 3,539.06 3,557.64 3,514.88 3,522.16 0.0M
2022-08-26 3,592.00 3,610.90 3,517.59 3,539.21 0.0M
2022-08-25 3,562.43 3,608.16 3,562.43 3,591.99 0.0M
2022-08-24 3,500.89 3,582.07 3,500.89 3,562.43 0.0M
2022-08-23 3,449.50 3,509.62 3,443.83 3,501.40 0.0M
2022-08-22 3,489.07 3,489.07 3,440.19 3,449.48 0.0M
2022-08-19 3,566.27 3,566.28 3,476.87 3,489.07 0.0M
2022-08-18 3,555.72 3,573.12 3,534.91 3,566.31 0.0M
2022-08-17 3,571.67 3,584.68 3,540.77 3,555.76 0.0M
2022-08-16 3,584.20 3,591.75 3,528.73 3,572.25 0.0M
2022-08-15 3,483.86 3,586.81 3,456.43 3,584.16 0.0M
2022-08-12 3,392.95 3,484.92 3,392.95 3,483.92 0.0M
2022-08-11 3,467.21 3,499.81 3,375.59 3,392.95 0.0M
2022-08-10 3,353.32 3,484.10 3,353.32 3,467.21 0.0M
2022-08-09 3,435.30 3,451.18 3,335.14 3,353.30 0.0M
2022-08-08 3,382.92 3,464.32 3,382.48 3,435.26 0.0M
2022-08-05 3,421.89 3,441.76 3,364.18 3,382.67 0.0M
2022-08-04 3,332.35 3,444.47 3,332.35 3,421.87 0.0M
2022-08-03 3,250.35 3,332.35 3,250.35 3,332.35 0.0M
2022-08-02 3,225.31 3,263.18 3,203.53 3,250.35 0.0M
2022-08-01 3,227.57 3,272.22 3,209.67 3,225.31 0.0M
2022-07-29 3,242.28 3,249.02 3,208.90 3,227.57 0.0M
2022-07-28 3,208.97 3,250.34 3,173.36 3,242.28 0.0M
2022-07-27 3,106.62 3,212.07 3,106.62 3,208.97 0.0M
2022-07-26 3,152.11 3,153.82 3,093.78 3,106.61 0.0M
2022-07-25 3,141.14 3,179.59 3,141.14 3,152.11 0.0M
2022-07-22 3,156.60 3,177.65 3,122.50 3,141.17 0.0M
2022-07-21 3,123.26 3,158.91 3,090.38 3,156.53 0.0M
2022-07-20 3,077.16 3,124.26 3,064.53 3,123.27 0.0M
2022-07-19 3,060.33 3,093.58 3,048.23 3,077.17 0.0M
2022-07-18 3,099.24 3,144.25 3,052.00 3,060.32 0.0M
2022-07-15 3,128.86 3,134.67 3,078.17 3,099.09 0.0M
2022-07-14 3,130.54 3,142.31 3,094.00 3,128.84 0.0M
2022-07-13 3,110.14 3,161.11 3,083.17 3,130.53 0.0M
2022-07-12 3,090.13 3,147.06 3,071.61 3,112.23 0.0M
2022-07-11 3,151.41 3,151.41 3,077.76 3,090.20 0.0M
2022-07-08 3,168.26 3,192.17 3,133.72 3,151.42 0.0M
2022-07-07 3,103.81 3,180.35 3,103.81 3,168.11 0.0M
2022-07-06 3,031.15 3,110.87 3,021.68 3,103.81 0.0M
2022-07-05 2,978.98 3,038.83 2,950.08 3,031.11 0.0M
2022-07-04 2,979.03 3,011.28 2,953.14 2,978.98 0.0M
2022-07-01 2,956.11 2,987.75 2,920.46 2,979.07 0.0M
2022-06-30 2,976.89 2,984.03 2,918.41 2,956.21 0.0M
2022-06-29 2,996.32 3,008.20 2,944.90 2,976.94 0.0M
2022-06-28 3,044.16 3,075.03 2,976.97 2,996.31 0.0M
2022-06-27 3,039.07 3,080.35 3,039.02 3,044.14 0.0M
2022-06-24 3,042.57 3,067.30 3,010.23 3,038.92 0.0M
2022-06-23 3,015.51 3,085.63 3,015.51 3,042.46 0.0M
2022-06-22 3,003.12 3,052.11 2,970.30 3,015.51 0.0M
2022-06-21 3,011.73 3,041.35 2,983.56 3,003.13 0.0M
2022-06-20 3,050.08 3,061.36 2,993.44 3,011.77 0.0M
2022-06-17 3,085.97 3,085.97 2,977.69 3,050.10 0.0M
2022-06-15 3,021.24 3,118.98 3,021.24 3,086.04 0.0M
2022-06-14 3,063.51 3,078.28 3,002.28 3,021.24 0.0M
2022-06-13 3,205.85 3,205.85 3,045.19 3,063.49 0.0M
2022-06-10 3,269.35 3,269.35 3,192.06 3,205.85 0.0M
2022-06-09 3,280.19 3,309.65 3,246.58 3,269.40 0.0M
2022-06-08 3,304.63 3,326.70 3,267.20 3,280.20 0.0M
2022-06-07 3,340.35 3,340.35 3,271.21 3,304.67 0.0M
2022-06-06 3,412.54 3,428.58 3,335.53 3,340.37 0.0M
2022-06-03 3,475.14 3,476.39 3,411.33 3,412.54 0.0M
2022-06-02 3,451.15 3,492.44 3,435.27 3,475.20 0.0M
2022-06-01 3,449.18 3,481.34 3,439.57 3,451.13 0.0M
2022-05-31 3,451.51 3,488.95 3,437.87 3,449.17 0.0M
2022-05-30 3,498.08 3,538.10 3,442.86 3,451.34 0.0M
2022-05-27 3,492.81 3,515.17 3,475.03 3,497.83 0.0M
2022-05-26 3,407.07 3,505.58 3,405.84 3,492.78 0.0M
2022-05-25 3,390.91 3,427.98 3,342.85 3,407.07 0.0M
2022-05-24 3,391.38 3,398.74 3,328.23 3,391.00 0.0M
2022-05-23 3,370.34 3,402.11 3,342.92 3,391.44 0.0M
2022-05-20 3,354.48 3,388.76 3,328.64 3,370.34 0.0M
2022-05-19 3,361.75 3,369.61 3,336.43 3,354.39 0.0M
2022-05-18 3,439.92 3,440.28 3,356.39 3,361.75 0.0M
2022-05-17 3,455.56 3,505.12 3,427.91 3,439.92 0.0M
2022-05-16 3,447.50 3,470.58 3,409.70 3,455.55 0.0M
2022-05-13 3,386.11 3,474.73 3,386.11 3,447.69 0.0M
2022-05-12 3,301.17 3,391.38 3,259.90 3,386.08 0.0M
2022-05-11 3,330.89 3,353.38 3,292.42 3,301.18 0.0M
2022-05-10 3,299.56 3,375.11 3,286.35 3,330.86 0.0M
2022-05-09 3,347.96 3,347.96 3,277.19 3,299.53 0.0M
2022-05-06 3,392.40 3,392.41 3,331.29 3,348.02 0.0M
2022-05-05 3,554.31 3,554.31 3,359.03 3,392.41 0.0M
2022-05-04 3,493.62 3,565.15 3,408.96 3,554.46 0.0M
2022-05-03 3,518.70 3,521.46 3,476.06 3,493.69 0.0M
2022-05-02 3,556.75 3,579.78 3,479.29 3,518.70 0.0M
2022-04-29 3,662.30 3,722.98 3,556.53 3,556.75 0.0M
2022-04-28 3,666.28 3,691.09 3,616.72 3,662.21 0.0M
2022-04-27 3,663.64 3,734.01 3,658.73 3,666.28 0.0M
2022-04-26 3,751.31 3,755.00 3,659.51 3,663.66 0.0M
2022-04-25 3,741.28 3,774.07 3,703.60 3,751.31 0.0M
2022-04-22 3,825.31 3,825.31 3,721.27 3,741.30 0.0M
2022-04-20 3,875.82 3,903.73 3,825.33 3,825.33 0.0M
2022-04-19 3,864.06 3,888.23 3,810.06 3,875.82 0.0M
2022-04-18 3,868.73 3,877.68 3,828.86 3,864.09 0.0M
2022-04-14 3,904.69 3,908.24 3,855.65 3,868.74 0.0M
2022-04-13 3,920.01 3,937.99 3,879.83 3,904.68 0.0M
2022-04-12 3,945.38 4,032.20 3,906.74 3,920.01 0.0M
2022-04-11 4,000.97 4,000.97 3,933.16 3,945.31 0.0M
2022-04-08 4,041.63 4,041.63 3,933.00 4,001.14 0.0M
2022-04-07 4,061.86 4,067.59 4,013.69 4,041.63 0.0M
2022-04-06 4,157.63 4,157.63 4,009.67 4,061.86 0.0M
2022-04-05 4,240.60 4,275.62 4,156.19 4,157.68 0.0M
2022-04-04 4,247.97 4,251.79 4,207.21 4,240.61 0.0M
2022-04-01 4,144.69 4,256.93 4,144.65 4,247.97 0.0M
2022-03-31 4,150.11 4,186.07 4,138.94 4,144.68 0.0M
2022-03-30 4,187.35 4,190.84 4,131.52 4,150.18 0.0M
2022-03-29 4,084.32 4,209.65 4,084.32 4,187.34 0.0M
2022-03-28 4,081.03 4,105.22 4,054.18 4,084.25 0.0M
2022-03-25 4,020.30 4,103.09 4,020.30 4,081.02 0.0M
2022-03-24 3,954.98 4,021.02 3,917.53 4,020.28 0.0M
2022-03-23 3,935.04 3,961.20 3,881.46 3,954.98 0.0M
2022-03-22 3,854.51 3,953.43 3,854.51 3,935.04 0.0M
2022-03-21 3,890.00 3,905.28 3,823.29 3,854.49 0.0M
2022-03-18 3,792.75 3,901.00 3,762.65 3,890.00 0.0M
2022-03-17 3,752.70 3,797.49 3,722.68 3,792.78 0.0M
2022-03-16 3,660.62 3,757.77 3,660.62 3,752.68 0.0M
2022-03-15 3,634.78 3,685.13 3,608.36 3,660.33 0.0M
2022-03-14 3,667.35 3,709.12 3,631.26 3,634.79 0.0M
2022-03-11 3,770.28 3,807.47 3,655.32 3,667.33 0.0M
2022-03-10 3,866.88 3,867.02 3,710.46 3,770.26 0.0M
2022-03-09 3,702.60 3,884.61 3,702.60 3,866.95 0.0M
2022-03-08 3,669.19 3,763.84 3,632.47 3,702.59 0.0M
2022-03-07 3,816.91 3,816.91 3,660.22 3,669.18 0.0M
2022-03-04 3,894.00 3,900.50 3,791.68 3,816.91 0.0M
2022-03-03 3,936.01 3,965.83 3,886.35 3,894.14 0.0M
2022-03-02 3,919.84 3,970.33 3,913.99 3,936.00 0.0M
2022-02-25 3,934.88 3,945.00 3,861.82 3,919.84 0.0M
2022-02-24 3,954.21 3,954.21 3,779.15 3,934.88 0.0M
2022-02-23 3,976.91 4,012.04 3,920.68 3,954.34 0.0M
2022-02-22 3,878.84 3,986.99 3,878.84 3,976.91 0.0M
2022-02-21 3,990.64 3,994.38 3,875.03 3,878.74 0.0M
2022-02-18 4,045.47 4,064.43 3,983.92 3,990.64 0.0M
2022-02-17 4,081.33 4,095.27 4,045.45 4,045.45 0.0M
2022-02-16 4,090.59 4,109.87 4,043.61 4,081.34 0.0M
2022-02-15 3,980.68 4,090.38 3,980.68 4,090.38 0.0M
2022-02-14 3,928.67 3,985.62 3,927.54 3,980.68 0.0M
2022-02-11 3,953.57 4,003.42 3,901.68 3,919.28 0.0M
2022-02-10 3,930.65 3,965.48 3,891.03 3,953.59 0.0M
2022-02-09 3,861.49 3,951.39 3,860.86 3,930.63 0.0M
2022-02-08 3,851.00 3,872.39 3,810.06 3,861.49 0.0M
2022-02-07 3,877.45 3,879.21 3,826.57 3,850.99 0.0M
2022-02-04 3,927.34 3,928.14 3,812.65 3,877.44 0.0M
2022-02-03 3,946.54 3,993.92 3,922.31 3,927.34 0.0M
2022-02-02 4,001.11 4,035.83 3,934.74 3,946.54 0.0M
2022-02-01 4,020.74 4,067.14 3,976.27 4,001.11 0.0M
2022-01-31 3,967.72 4,039.87 3,954.57 4,020.76 0.0M
2022-01-28 3,998.53 4,002.80 3,934.90 3,967.72 0.0M
2022-01-27 3,975.41 4,017.66 3,959.58 3,998.53 0.0M
2022-01-26 3,924.55 4,044.85 3,924.55 3,975.41 0.0M
2022-01-25 3,810.69 3,944.03 3,783.77 3,924.54 0.0M
2022-01-24 3,866.82 3,885.47 3,787.68 3,810.69 0.0M
2022-01-21 3,812.60 3,878.47 3,777.92 3,866.49 0.0M
2022-01-20 3,714.59 3,848.81 3,714.26 3,812.70 0.0M
2022-01-19 3,631.28 3,737.91 3,631.28 3,714.59 0.0M
2022-01-18 3,683.79 3,683.79 3,601.21 3,631.12 0.0M
2022-01-17 3,724.82 3,726.59 3,679.94 3,684.40 0.0M
2022-01-14 3,692.39 3,734.50 3,652.11 3,724.82 0.0M
2022-01-13 3,714.63 3,715.64 3,649.29 3,692.48 0.0M
2022-01-12 3,618.66 3,722.99 3,599.15 3,714.63 0.0M
2022-01-11 3,550.49 3,618.66 3,540.06 3,618.66 0.0M
2022-01-10 3,616.40 3,616.40 3,527.25 3,550.49 0.0M
2022-01-07 3,639.80 3,676.47 3,593.64 3,616.46 0.0M
2022-01-06 3,619.79 3,669.66 3,584.27 3,639.80 0.0M
2022-01-05 3,753.41 3,756.27 3,619.43 3,619.79 0.0M
2022-01-04 3,814.37 3,826.90 3,743.40 3,753.41 0.0M
2022-01-03 3,932.13 3,938.44 3,780.73 3,814.33 0.0M