FII Caixa SEQ Logistica Renda

CXTL11
🏛️ 巴西 →
291.02
最后更新: 2025-10-03
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
2022-12-29 208.26 234.66 208.26 231.49 0.0M
2022-12-27 199.48 205.65 199.48 205.65 0.0M
2022-12-26 205.65 205.65 205.65 205.65 0.0M
2022-12-23 205.65 205.65 205.65 205.65 0.0M
2022-12-21 189.83 201.43 189.83 201.43 0.0M
2022-12-20 185.48 185.48 184.56 184.56 0.0M
2022-12-16 187.72 187.72 184.56 184.56 0.0M
2022-12-15 200.37 208.28 185.62 187.72 0.0M
2022-12-14 178.76 189.83 178.76 189.83 0.0M
2022-12-13 178.76 178.76 178.76 178.76 0.0M
2022-12-12 178.76 200.37 178.24 178.24 0.0M
2022-12-09 184.56 184.56 178.76 178.76 0.0M
2022-12-06 185.42 185.42 185.41 185.41 0.0M
2022-12-05 184.88 184.88 184.87 184.87 0.0M
2022-12-02 214.91 217.49 190.79 190.79 0.0M
2022-12-01 188.09 188.09 188.09 188.09 0.0M
2022-11-30 194.62 194.62 179.26 179.26 0.0M
2022-11-29 215.10 216.65 179.26 179.26 0.0M
2022-11-28 200.77 230.47 197.19 217.16 0.0M
2022-11-22 189.51 189.51 189.51 189.51 0.0M
2022-11-21 196.16 196.16 189.51 189.51 0.0M
2022-11-18 189.51 189.51 189.51 189.51 0.0M
2022-11-17 189.51 189.51 189.51 189.51 0.0M
2022-11-16 199.75 199.75 189.51 189.51 0.0M
2022-11-14 189.51 199.75 189.51 199.75 0.0M
2022-11-11 189.51 189.51 189.51 189.51 0.0M
2022-11-10 203.85 203.85 169.19 189.51 0.0M
2022-10-31 210.80 210.80 204.16 204.16 0.0M
2022-10-28 193.96 211.82 193.96 193.96 0.0M
2022-10-27 171.49 204.16 171.49 193.96 0.0M
2022-10-26 211.82 211.82 211.82 211.82 0.0M
2022-10-25 213.17 213.17 208.86 211.82 0.0M
2022-10-24 189.87 193.95 188.85 193.95 0.0M
2022-10-21 187.26 193.85 183.76 193.85 0.0M
2022-10-20 193.90 193.90 183.76 193.84 0.0M
2022-10-18 178.64 193.95 178.64 193.95 0.0M
2022-10-14 191.40 191.40 191.40 191.40 0.0M
2022-10-13 181.20 193.95 181.20 193.95 0.0M
2022-10-11 191.40 191.40 186.81 186.81 0.0M
2022-10-10 191.40 191.40 191.40 191.40 0.0M
2022-10-07 191.40 191.40 191.40 191.40 0.0M
2022-10-05 191.40 191.40 190.11 190.11 0.0M
2022-09-28 190.12 190.12 185.23 190.11 0.0M
2022-09-26 185.23 185.23 185.22 185.22 0.0M
2022-09-23 185.22 185.22 185.22 185.22 0.0M
2022-09-22 185.71 185.71 172.98 185.22 0.0M
2022-09-20 185.71 185.71 185.71 185.71 0.0M
2022-09-19 173.95 186.20 173.95 186.20 0.0M
2022-09-16 182.27 188.65 182.27 188.65 0.0M
2022-09-14 183.75 183.75 183.75 183.75 0.0M
2022-09-13 183.75 183.75 183.75 183.75 0.0M
2022-09-12 188.64 188.64 169.54 183.75 0.0M
2022-09-09 189.06 189.06 181.30 181.30 0.0M
2022-09-06 169.54 181.30 169.54 181.30 0.0M
2022-09-05 181.30 181.30 181.30 181.30 0.0M
2022-09-02 175.77 175.77 175.77 175.77 0.0M
2022-09-01 194.63 194.63 167.38 175.77 0.0M
2022-08-31 164.18 189.59 164.18 187.31 0.0M
2022-08-30 164.20 166.79 164.20 166.79 0.0M
2022-08-29 166.79 166.79 166.79 166.79 0.0M
2022-08-26 165.84 166.31 165.84 166.31 0.0M
2022-08-23 152.54 163.93 152.54 163.93 0.0M
2022-08-19 163.46 163.46 163.46 163.46 0.0M
2022-08-15 163.46 163.46 163.46 163.46 0.0M
2022-08-12 164.89 166.31 164.89 164.89 0.0M
2022-08-11 147.77 163.46 147.77 163.46 0.0M
2022-08-10 152.05 163.46 152.00 163.46 0.0M
2022-08-09 144.92 144.92 144.92 144.92 0.0M
2022-08-08 144.92 144.92 144.92 144.92 0.0M
2022-08-01 147.86 147.86 147.86 147.86 0.0M
2022-07-29 147.66 148.36 147.66 148.36 0.0M
2022-07-28 147.86 147.87 147.86 147.86 0.0M
2022-07-27 147.86 147.86 147.86 147.86 0.0M
2022-07-26 147.86 147.87 147.14 147.14 0.0M
2022-07-22 147.87 147.87 147.87 147.87 0.0M
2022-07-21 150.75 150.75 147.87 147.87 0.0M
2022-07-20 152.58 152.58 152.58 152.58 0.0M
2022-07-19 148.36 151.09 148.35 150.77 0.0M
2022-07-18 148.36 159.99 148.36 150.30 0.0M
2022-07-15 147.87 168.70 147.87 168.58 0.0M
2022-07-14 145.93 147.87 145.93 147.87 0.0M
2022-07-13 155.14 155.14 155.14 155.14 0.0M
2022-07-12 141.25 155.14 141.08 155.14 0.0M
2022-07-08 145.54 164.25 145.54 164.25 0.0M
2022-07-07 169.19 169.19 169.19 169.19 0.0M
2022-07-05 145.93 169.20 145.93 169.20 0.0M
2022-07-04 145.93 145.93 145.93 145.93 0.0M
2022-07-01 144.05 144.05 144.05 144.05 0.0M
2022-06-27 148.35 148.35 148.35 148.35 0.0M
2022-06-24 150.29 150.78 150.29 150.78 0.0M
2022-06-23 150.29 150.78 149.81 150.78 0.0M
2022-06-17 150.78 150.78 150.78 150.78 0.0M
2022-06-15 145.44 171.62 145.44 150.29 0.0M
2022-06-13 139.57 139.61 139.57 139.61 0.0M
2022-06-10 132.36 132.36 132.35 132.36 0.0M
2022-06-09 133.37 137.68 132.35 132.35 0.0M
2022-06-03 143.01 143.01 143.00 143.00 0.0M
2022-06-01 144.39 144.39 144.39 144.39 0.0M
2022-05-31 134.13 139.06 134.13 139.06 0.0M
2022-05-26 138.68 138.68 138.68 138.68 0.0M
2022-05-25 139.08 139.08 139.08 139.08 0.0M
2022-05-23 134.18 134.18 134.18 134.18 0.0M
2022-05-20 134.18 135.58 134.18 135.58 0.0M
2022-05-19 142.43 142.44 133.91 136.07 0.0M
2022-05-18 143.90 143.90 142.43 142.43 0.0M
2022-05-16 141.94 141.94 141.94 141.94 0.0M
2022-05-13 133.62 146.83 133.62 146.83 0.0M
2022-05-12 133.62 133.62 133.62 133.62 0.0M
2022-05-11 133.71 133.71 133.62 133.62 0.0M
2022-05-09 133.62 133.62 133.62 133.62 0.0M
2022-05-05 134.82 134.82 134.82 134.82 0.0M
2022-05-03 134.82 134.82 134.82 134.82 0.0M
2022-05-02 140.74 140.74 134.82 134.82 0.0M
2022-04-29 140.25 140.25 135.80 135.80 0.0M
2022-04-28 141.00 141.00 141.00 141.00 0.0M
2022-04-27 142.72 142.72 142.72 142.72 0.0M
2022-04-25 145.67 145.67 144.20 144.20 0.0M
2022-04-20 148.14 148.15 148.14 148.15 0.0M
2022-04-19 152.03 152.03 152.03 152.03 0.0M
2022-04-18 152.58 152.58 152.58 152.58 0.0M
2022-04-14 144.18 144.18 144.18 144.18 0.0M
2022-04-13 139.21 141.69 136.73 136.73 0.0M
2022-04-11 138.21 139.21 138.21 138.71 0.0M
2022-04-08 138.21 138.21 138.21 138.21 0.0M
2022-04-07 144.62 144.62 144.62 144.62 0.0M
2022-04-01 143.82 144.62 136.72 144.62 0.0M
2022-03-31 143.82 143.82 143.82 143.82 0.0M
2022-03-30 141.69 141.69 141.69 141.69 0.0M
2022-03-28 141.68 141.69 141.68 141.69 0.0M
2022-03-25 141.69 141.69 141.69 141.69 0.0M
2022-03-23 130.81 135.73 130.81 135.73 0.0M
2022-03-22 134.23 138.87 134.23 138.87 0.0M
2022-03-21 134.74 137.72 134.74 137.72 0.0M
2022-03-18 140.70 140.70 140.70 140.70 0.0M
2022-03-17 140.70 140.70 140.70 140.70 0.0M
2022-03-16 137.00 140.87 115.34 140.69 0.0M
2022-03-15 139.71 143.93 139.71 143.93 0.0M
2022-03-14 143.83 143.83 143.83 143.83 0.0M
2022-03-10 136.83 136.84 136.72 136.83 0.0M
2022-03-08 141.19 143.44 141.19 143.44 0.0M
2022-03-07 141.57 141.57 141.57 141.57 0.0M
2022-03-04 144.17 144.17 138.71 140.37 0.0M
2022-03-02 279.60 279.60 279.60 279.60 0.0M
2022-02-25 273.85 279.61 268.09 279.61 0.0M
2022-02-24 269.03 269.04 269.03 269.04 0.0M
2022-02-23 259.44 268.98 259.44 268.98 0.0M
2022-02-22 271.99 278.62 260.38 273.84 0.0M
2022-02-18 274.29 274.80 274.29 274.80 0.0M
2022-02-17 271.98 278.65 271.98 278.64 0.0M
2022-02-16 275.83 275.83 275.28 275.28 0.0M
2022-02-14 264.23 278.65 264.23 278.65 0.0M
2022-02-11 270.95 270.95 241.17 264.23 0.0M
2022-02-10 283.94 283.94 267.34 270.00 0.0M
2022-02-09 284.00 284.00 283.93 283.93 0.0M
2022-02-07 295.93 295.93 295.93 295.93 0.0M
2022-01-28 297.07 297.07 297.07 297.07 0.0M
2022-01-26 296.13 298.89 296.13 298.89 0.0M
2022-01-25 282.77 282.77 282.77 282.77 0.0M
2022-01-24 285.58 292.31 285.58 286.08 0.0M
2022-01-21 282.72 282.73 282.72 282.73 0.0M
2022-01-20 279.85 286.55 277.93 286.55 0.0M
2022-01-19 299.00 299.00 279.85 292.30 0.0M
2022-01-17 299.00 299.00 299.00 299.00 0.0M
2022-01-14 286.56 299.02 286.56 299.02 0.0M
2022-01-13 278.89 284.74 278.89 284.74 0.0M
2022-01-12 284.74 284.74 280.81 280.81 0.0M
2022-01-11 281.32 284.83 281.32 284.74 0.0M
2022-01-10 284.75 284.75 284.74 284.74 0.0M
2022-01-07 285.68 285.68 285.68 285.68 0.0M
2022-01-06 297.06 297.06 297.06 297.06 0.0M
2022-01-04 297.08 297.08 297.08 297.08 0.0M
2022-01-03 271.23 295.19 271.23 295.19 0.0M