FII Caixa Imoveis Corporativos

CXCO11
🏛️ 巴西 →
60.00
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
10:00 58.99 58.99 58.99 58.99 0.0K
10:05 58.45 58.45 58.45 58.45 0.0K
10:10 58.99 58.99 58.99 58.99 0.0K
10:15 59.00 59.00 58.50 58.50 0.0K
10:20 58.99 59.00 58.99 58.99 0.0K
10:25 58.99 58.99 58.99 58.99 0.0K
10:35 58.88 59.00 58.88 59.00 0.0K
10:40 58.71 58.90 58.58 58.58 0.2K
10:50 58.57 58.89 58.57 58.89 0.0K
11:00 58.73 58.73 58.73 58.73 0.0K
11:10 58.73 58.73 58.73 58.73 0.0K
11:20 58.73 58.73 58.73 58.73 0.1K
11:55 58.80 58.80 58.80 58.80 0.0K
12:00 58.80 58.80 58.73 58.73 0.5K
12:20 58.75 58.75 58.75 58.75 0.0K
12:45 58.87 58.87 58.80 58.80 0.0K
13:00 58.80 58.80 58.80 58.80 0.0K
13:05 58.88 58.88 58.88 58.88 0.0K
13:10 58.80 58.80 58.80 58.80 0.0K
13:25 58.88 58.88 58.88 58.88 0.0K
13:30 58.87 58.87 58.80 58.80 0.0K
13:40 58.80 58.80 58.80 58.80 0.4K
13:50 58.88 58.88 58.88 58.88 0.0K
14:00 58.75 58.75 58.75 58.75 0.1K
14:30 58.73 58.73 58.73 58.73 0.1K
14:55 58.88 58.88 58.75 58.75 0.0K
15:25 58.75 58.75 58.75 58.75 0.0K
15:30 58.88 58.88 58.88 58.88 0.0K
15:35 58.88 58.88 58.88 58.88 0.0K
15:45 58.88 58.88 58.88 58.88 0.0K
15:50 58.50 58.50 58.00 58.00 1.3K
15:55 58.07 58.32 57.90 58.32 0.3K
16:10 58.31 58.31 58.31 58.31 0.0K
16:20 58.29 58.30 58.29 58.30 0.0K
16:35 58.08 58.29 58.04 58.29 0.0K
16:50 58.01 58.01 57.80 57.80 0.2K
16:55 58.30 58.30 58.30 58.30 0.0K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 58.90 60.38 58.90 60.00 0.0M
2025-09-25 59.83 59.83 58.90 59.35 0.0M
2025-09-24 58.88 58.90 57.92 58.90 0.0M
2025-09-23 58.15 58.78 57.64 58.45 0.0M
2025-09-22 58.99 59.00 57.80 58.30 0.0M
2025-09-19 58.79 58.85 58.01 58.40 0.0M
2025-09-18 57.50 58.78 57.50 58.23 0.0M
2025-09-17 57.06 58.78 57.06 57.72 0.0M
2025-09-16 57.61 58.20 57.02 57.31 0.0M
2025-09-15 58.10 58.64 57.35 57.50 0.0M
2025-09-12 58.34 58.38 57.50 58.10 0.0M
2025-09-11 57.12 57.71 57.12 57.35 0.0M
2025-09-10 57.86 58.19 57.00 57.39 0.0M
2025-09-09 57.75 57.89 57.00 57.86 0.0M
2025-09-08 57.00 58.30 56.80 57.69 0.0M
2025-09-05 57.17 57.61 56.88 57.29 0.0M
2025-09-04 56.09 57.18 56.09 56.89 0.0M
2025-09-03 57.16 57.42 56.01 56.07 0.0M
2025-09-02 56.26 57.40 55.35 55.35 0.0M
2025-09-01 58.80 58.80 55.20 56.00 0.0M
2025-08-29 57.25 58.48 56.91 58.15 0.0M
2025-08-28 57.16 57.74 55.38 57.18 0.0M
2025-08-27 56.34 57.35 56.31 57.35 0.0M
2025-08-26 55.68 56.83 55.68 56.34 0.0M
2025-08-25 56.85 56.85 55.50 55.68 0.0M
2025-08-22 56.90 57.38 56.44 57.11 0.0M
2025-08-21 57.50 57.50 56.80 56.91 0.0M
2025-08-20 57.73 57.73 56.80 57.50 0.0M
2025-08-19 57.50 58.15 57.41 57.76 0.0M
2025-08-18 58.09 58.35 57.21 57.50 0.0M
2025-08-15 58.04 58.11 56.81 57.51 0.0M
2025-08-14 56.50 57.93 56.42 57.46 0.0M
2025-08-13 57.02 57.02 55.99 56.49 0.0M
2025-08-12 56.10 56.85 55.26 56.84 0.0M
2025-08-11 54.41 57.94 54.41 55.25 0.0M
2025-08-08 56.77 56.77 52.01 54.88 0.0M
2025-08-07 57.47 57.47 55.86 56.20 0.0M
2025-08-06 57.89 57.89 55.92 56.05 0.0M
2025-08-05 57.96 58.43 57.30 57.92 0.0M
2025-08-04 58.02 58.99 57.99 58.45 0.0M
2025-08-01 60.86 60.86 57.00 58.02 0.0M
2025-07-31 61.11 61.11 57.90 58.49 0.0M
2025-07-30 60.81 60.94 58.09 60.29 0.0M
2025-07-29 62.00 62.00 60.15 60.15 0.0M
2025-07-28 60.49 60.49 60.15 60.48 0.0M
2025-07-25 60.50 60.50 60.30 60.49 0.0M
2025-07-24 60.62 61.00 60.58 60.61 0.0M
2025-07-23 60.74 61.40 60.50 61.00 0.0M
2025-07-22 61.52 61.52 60.52 60.75 0.0M
2025-07-21 62.19 62.20 61.28 61.53 0.0M
2025-07-18 62.99 62.99 61.86 62.20 0.0M
2025-07-17 62.23 62.39 61.60 62.38 0.0M
2025-07-16 63.18 63.47 62.12 62.39 0.0M
2025-07-15 62.21 62.55 61.75 62.55 0.0M
2025-07-14 61.79 62.00 60.00 62.00 0.0M
2025-07-11 60.58 62.21 60.58 61.79 0.0M
2025-07-10 61.10 62.30 60.51 60.97 0.0M
2025-07-09 61.09 61.10 60.50 61.08 0.0M
2025-07-08 59.80 60.48 59.80 60.48 0.0M
2025-07-07 59.22 60.60 59.22 60.00 0.0M
2025-07-04 59.92 63.51 59.06 59.22 0.0M
2025-07-03 60.84 60.85 59.81 59.90 0.0M
2025-07-02 59.97 60.85 59.56 59.56 0.0M
2025-07-01 62.80 62.80 59.04 59.56 0.0M
2025-06-30 57.22 61.95 56.70 61.14 0.0M
2025-06-27 57.66 57.67 57.00 57.23 0.0M
2025-06-26 57.44 57.74 56.59 57.08 0.0M
2025-06-25 56.70 57.15 56.59 57.03 0.0M
2025-06-24 57.24 57.24 56.39 56.71 0.0M
2025-06-23 57.65 58.35 57.50 57.80 0.0M
2025-06-20 57.86 57.86 57.27 57.65 0.0M
2025-06-18 57.50 58.42 57.28 57.75 0.0M
2025-06-17 57.35 57.50 57.25 57.50 0.0M
2025-06-16 57.25 57.43 56.96 57.39 0.0M
2025-06-13 57.50 57.50 56.31 57.01 0.0M
2025-06-12 57.36 57.40 56.27 57.40 0.0M
2025-06-11 57.03 57.67 56.25 57.36 0.0M
2025-06-10 56.63 58.47 56.02 56.22 0.0M
2025-06-09 57.59 57.60 56.63 56.63 0.0M
2025-06-06 57.80 57.80 57.01 57.60 0.0M
2025-06-05 57.26 57.78 57.14 57.30 0.0M
2025-06-04 56.66 58.46 56.66 57.92 0.0M
2025-06-03 58.47 58.47 56.53 56.67 0.0M
2025-06-02 59.58 59.58 58.11 58.15 0.0M
2025-05-30 58.35 59.27 57.85 58.35 0.0M
2025-05-29 59.17 59.18 58.75 59.18 0.0M
2025-05-28 58.50 59.18 58.50 59.18 0.0M
2025-05-27 58.25 58.81 58.11 58.51 0.0M
2025-05-26 58.14 58.27 57.85 58.25 0.0M
2025-05-23 58.92 58.92 58.67 58.78 0.0M
2025-05-22 58.78 58.80 58.51 58.80 0.0M
2025-05-21 58.49 58.94 58.49 58.80 0.0M
2025-05-20 58.50 59.73 58.06 58.49 0.0M
2025-05-19 58.66 59.00 58.31 58.50 0.0M
2025-05-16 58.86 59.93 58.04 58.66 0.0M
2025-05-15 57.90 59.44 57.90 58.86 0.0M
2025-05-14 58.30 59.07 57.75 58.50 0.0M
2025-05-13 58.10 58.67 57.56 58.30 0.0M
2025-05-12 58.88 58.88 57.55 58.03 0.0M
2025-05-09 58.87 58.89 58.52 58.88 0.0M
2025-05-08 58.40 58.99 58.40 58.88 0.0M
2025-05-07 59.00 59.00 58.08 59.00 0.0M
2025-05-06 56.99 62.50 56.99 58.77 0.0M
2025-05-05 56.75 57.87 56.51 56.51 0.0M
2025-05-02 58.00 58.20 57.00 57.33 0.0M
2025-04-30 56.61 57.46 56.61 57.26 0.0M
2025-04-29 57.46 57.46 56.89 57.04 0.0M
2025-04-28 57.30 57.53 57.30 57.46 0.0M
2025-04-25 56.01 56.35 55.52 56.33 0.0M
2025-04-24 57.41 57.97 56.21 56.69 0.0M
2025-04-23 57.02 57.95 57.02 57.41 0.0M
2025-04-22 57.97 57.97 56.38 57.30 0.0M
2025-04-17 57.97 57.97 56.97 57.81 0.0M
2025-04-16 57.60 57.60 57.21 57.54 0.0M
2025-04-15 57.58 57.60 57.22 57.60 0.0M
2025-04-14 56.54 57.96 56.54 57.57 0.0M
2025-04-11 57.93 58.49 57.38 57.39 0.0M
2025-04-10 56.56 59.06 56.56 57.26 0.0M
2025-04-09 57.15 58.50 56.58 56.59 0.0M
2025-04-08 58.30 58.30 56.50 57.15 0.0M
2025-04-07 58.50 59.30 57.76 57.78 0.0M
2025-04-04 58.98 58.99 57.51 58.34 0.0M
2025-04-03 58.45 59.00 58.00 58.95 0.0M
2025-04-02 58.30 59.29 58.03 58.78 0.0M
2025-04-01 58.79 58.80 57.94 58.30 0.0M
2025-03-31 57.83 58.82 57.37 58.80 0.0M
2025-03-28 57.36 58.30 57.35 57.83 0.0M
2025-03-27 58.35 58.35 55.88 57.36 0.0M
2025-03-26 57.26 58.34 57.26 58.31 0.0M
2025-03-25 57.60 58.34 56.97 58.25 0.0M
2025-03-24 57.52 58.98 54.10 58.24 0.0M
2025-03-21 57.96 58.45 57.04 58.41 0.0M
2025-03-20 57.99 58.48 57.60 57.96 0.0M
2025-03-19 57.70 57.70 57.19 57.59 0.0M
2025-03-18 58.35 58.35 57.10 57.70 0.0M
2025-03-17 56.51 58.00 56.51 57.80 0.0M
2025-03-14 55.53 57.98 55.53 57.00 0.0M
2025-03-13 56.45 57.97 55.51 55.51 0.0M
2025-03-12 56.65 56.80 56.03 56.30 0.0M
2025-03-11 56.50 56.50 55.54 56.39 0.0M
2025-03-10 55.24 56.71 54.03 55.41 0.0M
2025-03-07 56.05 56.29 55.30 55.45 0.0M
2025-03-06 56.04 56.04 55.42 56.00 0.0M
2025-03-05 56.10 56.10 56.00 56.03 0.0M
2025-02-28 55.25 56.13 54.93 56.10 0.0M
2025-02-27 55.25 55.25 53.67 55.25 0.0M
2025-02-26 54.19 55.25 53.60 55.21 0.0M
2025-02-25 54.60 54.83 53.38 54.19 0.0M
2025-02-24 54.38 55.35 52.39 54.60 0.0M
2025-02-21 55.00 55.00 54.77 55.00 0.0M
2025-02-20 54.31 54.77 53.50 54.77 0.0M
2025-02-19 54.18 54.34 53.50 54.31 0.0M
2025-02-18 53.16 54.93 53.16 54.18 0.0M
2025-02-17 53.17 55.00 53.17 53.43 0.0M
2025-02-14 53.10 53.73 52.90 53.47 0.0M
2025-02-13 54.15 54.15 52.12 53.47 0.0M
2025-02-12 54.74 55.21 53.61 53.61 0.0M
2025-02-11 55.45 55.45 54.65 54.70 0.0M
2025-02-10 55.00 55.04 54.55 54.82 0.0M
2025-02-07 55.10 55.10 54.53 55.02 0.0M
2025-02-06 56.05 56.05 54.51 55.46 0.0M
2025-02-05 55.82 55.82 55.01 55.68 0.0M
2025-02-04 55.90 56.03 55.00 55.81 0.0M
2025-02-03 55.93 56.69 55.07 55.45 0.0M
2025-01-31 55.11 56.29 55.11 55.92 0.0M
2025-01-30 55.90 56.34 55.06 56.23 0.0M
2025-01-29 54.93 55.56 54.67 55.34 0.0M
2025-01-28 55.78 55.78 54.91 54.92 0.0M
2025-01-27 55.24 55.25 54.67 55.22 0.0M
2025-01-24 55.25 55.25 54.69 55.25 0.0M
2025-01-23 55.02 55.29 54.46 55.25 0.0M
2025-01-22 54.84 54.84 54.36 54.70 0.0M
2025-01-21 54.36 55.53 54.36 54.51 0.0M
2025-01-20 54.99 54.99 53.88 54.66 0.0M
2025-01-17 54.26 55.04 54.03 54.98 0.0M
2025-01-16 54.51 54.51 54.18 54.46 0.0M
2025-01-15 54.36 55.07 54.00 54.51 0.0M
2025-01-14 54.36 55.30 54.18 54.74 0.0M
2025-01-13 54.86 55.55 54.35 54.36 0.0M
2025-01-10 55.49 55.55 54.86 54.86 0.0M
2025-01-09 57.03 57.06 54.94 54.94 0.0M
2025-01-08 55.44 55.45 54.36 55.45 0.0M
2025-01-07 55.99 56.90 53.44 55.86 0.0M
2025-01-06 57.28 57.29 51.45 55.43 0.0M
2025-01-03 58.02 59.27 57.28 57.30 0.0M
2025-01-02 57.33 59.31 56.83 58.02 0.0M