FII FATOR VE

VRTA11
🏛️ 巴西 →
76.50
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
10:00 79.15 79.15 78.64 78.91 0.5K
10:05 78.91 78.95 78.80 78.88 0.1K
10:10 78.94 78.94 78.81 78.93 0.1K
10:15 78.92 78.92 78.82 78.85 0.1K
10:20 78.92 79.23 78.92 79.23 0.9K
10:25 79.07 79.15 79.07 79.15 0.1K
10:30 79.22 79.23 79.15 79.23 0.3K
10:35 79.24 79.52 79.24 79.28 0.2K
10:40 79.41 79.43 79.27 79.32 0.2K
10:45 79.21 79.32 79.10 79.23 0.3K
10:50 79.23 79.33 79.19 79.22 0.5K
10:55 79.22 79.22 79.10 79.22 0.2K
11:00 79.21 79.23 79.11 79.22 0.2K
11:05 79.16 79.23 79.10 79.11 0.4K
11:10 79.19 79.23 79.19 79.23 0.1K
11:15 79.23 79.23 78.83 78.91 0.8K
11:20 78.86 78.90 78.68 78.90 0.1K
11:25 78.86 78.90 78.73 78.79 0.1K
11:30 78.76 78.90 78.76 78.87 0.2K
11:35 78.77 78.87 78.71 78.71 0.1K
11:40 78.84 78.89 78.75 78.88 0.1K
11:45 78.80 79.07 78.78 79.07 0.4K
11:50 79.09 79.33 79.09 79.33 1.3K
11:55 79.39 79.61 79.35 79.61 1.4K
12:00 79.51 79.60 79.46 79.59 0.1K
12:05 79.59 79.59 79.44 79.59 0.1K
12:10 79.57 79.60 79.45 79.60 0.3K
12:15 79.65 79.66 79.65 79.66 0.3K
12:20 79.66 79.72 79.60 79.60 0.2K
12:25 79.72 79.72 79.62 79.71 0.0K
12:30 79.60 79.71 79.60 79.69 0.2K
12:35 79.60 79.69 79.55 79.55 0.1K
12:40 79.55 79.70 79.55 79.70 0.0K
12:45 79.70 79.70 79.56 79.67 0.1K
12:50 79.55 79.67 79.55 79.66 0.1K
12:55 79.60 79.60 79.41 79.47 0.1K
13:00 79.40 79.47 79.35 79.47 0.4K
13:05 79.47 79.56 79.47 79.54 0.5K
13:10 79.54 79.59 79.54 79.59 0.0K
13:15 79.54 79.70 79.54 79.70 0.1K
13:20 79.70 79.70 79.59 79.61 0.1K
13:25 79.61 79.71 79.61 79.70 0.0K
13:30 79.64 79.69 79.64 79.65 0.0K
13:35 79.65 79.73 79.62 79.72 0.2K
13:40 79.71 79.71 79.50 79.56 0.9K
13:45 79.50 79.56 79.25 79.25 0.9K
13:50 79.33 79.34 79.26 79.29 0.3K
13:55 79.35 79.41 79.33 79.39 0.1K
14:00 79.31 79.60 79.31 79.50 2.3K
14:05 79.40 79.50 79.40 79.49 0.0K
14:10 79.50 79.50 79.45 79.49 0.0K
14:15 79.46 79.55 79.46 79.55 0.1K
14:20 79.50 79.55 79.48 79.55 0.0K
14:25 79.55 79.55 79.49 79.49 0.1K
14:30 79.45 79.52 79.19 79.25 2.5K
14:35 79.25 79.27 79.22 79.22 0.0K
14:40 79.23 79.35 79.09 79.33 0.4K
14:45 79.23 79.28 79.21 79.28 0.0K
14:50 79.20 79.25 79.20 79.22 0.2K
14:55 79.17 79.22 79.17 79.22 0.1K
15:00 79.20 79.22 79.20 79.20 0.1K
15:05 79.25 79.31 79.22 79.31 0.1K
15:10 79.31 79.31 79.20 79.31 0.2K
15:15 79.21 79.30 79.21 79.30 0.0K
15:20 79.30 79.33 79.23 79.30 1.2K
15:25 79.30 79.30 79.20 79.20 0.1K
15:30 79.12 79.27 79.12 79.27 0.5K
15:35 79.27 79.27 79.16 79.21 0.2K
15:40 79.21 79.29 79.19 79.29 0.2K
15:45 79.26 79.30 79.26 79.29 0.3K
15:50 79.30 79.30 79.26 79.29 0.1K
15:55 79.30 79.30 79.25 79.27 0.1K
16:00 79.26 79.30 79.25 79.29 0.1K
16:05 79.25 79.29 79.25 79.25 0.0K
16:10 79.25 79.25 79.25 79.25 0.0K
16:15 79.25 79.30 79.25 79.28 0.2K
16:20 79.26 79.30 79.26 79.29 0.1K
16:25 79.29 79.29 79.28 79.28 0.0K
16:30 79.28 79.30 79.28 79.29 0.0K
16:35 79.28 79.28 79.21 79.21 0.1K
16:40 79.23 79.30 79.23 79.26 0.1K
16:45 79.26 79.30 79.25 79.30 0.2K
16:50 79.30 79.30 79.25 79.30 1.2K
16:55 79.30 79.30 79.30 79.30 0.0K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-10-03 76.60 77.03 76.20 76.50 0.0M
2025-10-02 77.39 77.58 76.40 76.68 0.0M
2025-10-01 77.90 78.27 77.10 77.11 0.0M
2025-09-30 79.23 79.73 78.64 79.30 0.0M
2025-09-29 77.82 79.38 77.16 79.23 0.0M
2025-09-26 77.52 78.00 77.51 77.82 0.0M
2025-09-25 77.66 78.00 77.49 77.52 0.0M
2025-09-24 77.60 78.10 77.29 77.53 0.0M
2025-09-23 77.89 78.20 77.29 77.56 0.0M
2025-09-22 78.20 78.24 76.75 77.31 0.0M
2025-09-19 77.70 78.20 77.10 78.00 0.0M
2025-09-18 77.59 78.27 77.24 77.50 0.0M
2025-09-17 77.25 78.39 77.19 77.81 0.0M
2025-09-16 76.75 77.64 76.62 77.30 0.0M
2025-09-15 76.23 77.00 76.20 76.75 0.0M
2025-09-12 76.56 76.56 76.09 76.20 0.0M
2025-09-11 76.38 76.41 75.68 76.25 0.0M
2025-09-10 76.15 76.50 75.39 76.49 0.0M
2025-09-09 76.51 76.90 76.06 76.15 0.0M
2025-09-08 76.85 76.85 75.87 76.51 0.0M
2025-09-05 75.63 77.22 75.63 76.73 0.1M
2025-09-04 76.00 76.68 75.30 75.59 0.1M
2025-09-03 75.98 75.99 75.19 75.70 0.0M
2025-09-02 76.00 76.00 75.10 75.60 0.0M
2025-09-01 75.90 75.99 75.41 75.71 0.0M
2025-08-29 74.75 75.09 74.69 75.02 0.0M
2025-08-28 74.97 74.97 74.46 74.65 0.0M
2025-08-27 74.79 75.05 74.65 74.65 0.0M
2025-08-26 75.07 75.07 74.65 74.78 0.0M
2025-08-25 74.85 74.99 74.63 74.98 0.0M
2025-08-22 75.65 75.90 74.80 75.72 0.0M
2025-08-21 75.47 75.90 74.62 75.70 0.0M
2025-08-20 75.86 75.90 75.20 75.20 0.0M
2025-08-19 75.90 75.91 75.51 75.86 0.0M
2025-08-18 75.91 75.91 75.20 75.90 0.0M
2025-08-15 75.15 75.92 74.80 75.91 0.0M
2025-08-14 74.72 75.19 74.60 75.15 0.0M
2025-08-13 74.40 74.72 74.00 74.60 0.0M
2025-08-12 74.29 75.00 74.28 74.71 0.0M
2025-08-11 75.35 75.84 74.80 74.98 0.0M
2025-08-08 74.90 75.92 74.50 75.85 0.0M
2025-08-07 74.50 75.13 74.49 74.88 0.0M
2025-08-06 74.30 74.31 74.01 74.31 0.0M
2025-08-05 75.92 75.92 74.17 74.20 0.0M
2025-08-04 75.80 76.19 75.00 75.58 0.0M
2025-08-01 76.81 77.89 75.55 75.80 0.0M
2025-07-31 76.87 77.89 76.81 77.23 0.0M
2025-07-30 76.49 76.49 75.14 75.99 0.0M
2025-07-29 76.99 76.99 76.18 76.50 0.0M
2025-07-28 77.50 78.13 76.40 76.84 0.0M
2025-07-25 77.00 77.50 77.00 77.42 0.0M
2025-07-24 77.70 77.70 77.05 77.35 0.0M
2025-07-23 78.22 78.22 77.01 77.68 0.0M
2025-07-22 78.31 78.31 77.67 77.70 0.0M
2025-07-21 78.90 79.85 78.02 78.04 0.0M
2025-07-18 80.28 80.29 79.12 79.92 0.0M
2025-07-17 80.49 80.60 79.65 79.86 0.0M
2025-07-16 80.35 80.50 80.17 80.35 0.0M
2025-07-15 80.50 80.70 79.89 80.35 0.0M
2025-07-14 80.45 80.74 79.75 80.40 0.0M
2025-07-11 79.00 80.98 79.00 79.65 0.0M
2025-07-10 79.50 79.59 78.81 79.00 0.0M
2025-07-09 79.68 79.79 79.47 79.60 0.0M
2025-07-08 79.60 79.90 79.60 79.80 0.0M
2025-07-07 79.95 80.09 79.73 79.75 0.0M
2025-07-04 79.95 80.51 79.86 80.00 0.0M
2025-07-03 79.81 80.00 79.80 79.94 0.0M
2025-07-02 80.80 80.87 79.80 79.80 0.0M
2025-07-01 80.74 81.36 80.01 80.41 0.0M
2025-06-30 80.95 81.99 80.65 80.74 0.0M
2025-06-27 80.26 81.04 80.24 80.95 0.0M
2025-06-26 80.35 80.75 79.67 80.26 0.0M
2025-06-25 80.01 80.95 80.01 80.35 0.0M
2025-06-24 78.81 80.35 78.81 80.00 0.0M
2025-06-23 80.22 81.06 80.09 80.88 0.0M
2025-06-20 80.84 81.26 80.18 81.06 0.0M
2025-06-18 80.80 81.70 79.52 80.84 0.0M
2025-06-17 80.53 80.98 80.10 80.77 0.0M
2025-06-16 79.80 80.59 79.33 80.16 0.0M
2025-06-13 79.09 80.13 78.79 79.80 0.0M
2025-06-12 79.00 79.19 78.30 79.12 0.0M
2025-06-11 78.90 79.35 78.50 79.00 0.0M
2025-06-10 79.11 79.42 78.51 78.90 0.0M
2025-06-09 80.30 80.30 78.80 78.80 0.0M
2025-06-06 79.80 80.28 79.80 79.86 0.0M
2025-06-05 80.00 80.63 79.80 80.00 0.0M
2025-06-04 80.75 80.75 79.66 80.00 0.0M
2025-06-03 80.16 80.67 79.74 80.00 0.0M
2025-06-02 80.09 80.52 79.82 80.17 0.0M
2025-05-30 80.78 81.52 79.90 80.14 0.0M
2025-05-29 80.84 81.54 79.89 80.55 0.0M
2025-05-28 80.75 81.62 80.65 80.69 0.0M
2025-05-27 81.14 81.31 80.75 80.85 0.0M
2025-05-26 81.54 81.59 80.66 81.14 0.0M
2025-05-23 81.90 82.44 81.29 81.86 0.0M
2025-05-22 82.00 82.44 81.73 81.90 0.0M
2025-05-21 81.72 82.48 81.72 82.04 0.0M
2025-05-20 82.46 82.46 81.50 81.72 0.0M
2025-05-19 81.88 82.45 80.50 81.83 0.0M
2025-05-16 81.35 82.08 81.00 81.79 0.0M
2025-05-15 80.30 81.90 80.30 81.33 0.0M
2025-05-14 81.08 81.33 80.05 80.20 0.0M
2025-05-13 81.80 82.49 80.70 80.94 0.0M
2025-05-12 81.27 82.00 81.05 81.80 0.0M
2025-05-09 80.59 81.45 80.40 81.37 0.0M
2025-05-08 81.00 81.00 79.65 80.00 0.0M
2025-05-07 81.96 82.27 80.33 80.75 0.0M
2025-05-06 82.07 82.35 81.64 82.00 0.0M
2025-05-05 82.30 82.73 81.90 82.07 0.0M
2025-05-02 82.10 82.79 81.90 82.73 0.0M
2025-04-30 82.66 83.14 82.09 82.11 0.0M
2025-04-29 82.14 82.74 81.67 82.43 0.0M
2025-04-28 81.95 82.60 81.56 82.14 0.0M
2025-04-25 82.15 82.85 81.85 81.85 0.0M
2025-04-24 83.71 83.89 82.72 82.85 0.0M
2025-04-23 83.77 84.00 83.32 83.71 0.0M
2025-04-22 83.97 84.29 83.40 84.08 0.0M
2025-04-17 83.25 83.40 82.65 83.15 0.0M
2025-04-16 82.40 83.50 82.06 83.25 0.0M
2025-04-15 81.90 83.33 81.90 82.36 0.0M
2025-04-14 80.89 81.99 80.33 81.99 0.0M
2025-04-11 79.15 80.90 79.15 80.89 0.0M
2025-04-10 79.30 80.30 79.29 79.70 0.0M
2025-04-09 78.66 79.42 78.23 79.30 0.0M
2025-04-08 79.50 80.30 78.55 79.00 0.0M
2025-04-07 80.88 80.90 79.02 79.35 0.0M
2025-04-04 82.08 82.24 80.27 80.90 0.0M
2025-04-03 82.68 82.68 82.08 82.08 0.0M
2025-04-02 82.01 82.90 82.01 82.50 0.0M
2025-04-01 83.01 83.69 81.70 82.04 0.0M
2025-03-31 82.65 83.09 81.70 83.09 0.0M
2025-03-28 81.70 82.65 81.55 82.16 0.0M
2025-03-27 80.62 81.85 80.62 81.44 0.0M
2025-03-26 79.54 80.94 79.54 80.46 0.0M
2025-03-25 79.78 80.46 79.19 79.19 0.0M
2025-03-24 80.95 81.50 80.01 80.34 0.0M
2025-03-21 80.07 80.96 80.07 80.15 0.0M
2025-03-20 79.46 80.64 79.46 79.60 0.0M
2025-03-19 78.90 79.70 78.90 79.46 0.0M
2025-03-18 78.35 79.09 78.19 78.68 0.0M
2025-03-17 78.77 79.00 78.06 78.30 0.0M
2025-03-14 77.43 79.05 77.43 78.75 0.0M
2025-03-13 78.22 78.69 76.93 77.23 0.0M
2025-03-12 79.95 80.50 77.91 78.22 0.0M
2025-03-11 79.66 80.41 79.65 79.95 0.0M
2025-03-10 79.45 79.97 78.91 79.66 0.0M
2025-03-07 78.99 79.61 78.43 79.41 0.0M
2025-03-06 77.00 79.00 77.00 78.97 0.0M
2025-03-05 77.99 77.99 76.80 77.00 0.0M
2025-02-28 77.56 79.07 77.56 77.99 0.0M
2025-02-27 76.66 77.55 75.49 77.55 0.0M
2025-02-26 75.74 77.16 75.16 75.90 0.0M
2025-02-25 75.44 76.98 75.03 75.80 0.0M
2025-02-24 75.00 76.29 75.00 75.44 0.0M
2025-02-21 74.50 75.79 74.26 74.78 0.0M
2025-02-20 73.98 74.50 73.60 74.10 0.0M
2025-02-19 73.90 74.39 73.82 73.98 0.0M
2025-02-18 73.99 74.45 73.79 74.00 0.0M
2025-02-17 73.78 74.25 73.60 73.99 0.0M
2025-02-14 73.61 74.99 72.59 73.79 0.0M
2025-02-13 74.38 74.40 73.40 73.60 0.0M
2025-02-12 74.87 75.49 73.73 74.38 0.0M
2025-02-11 74.30 76.50 74.30 74.87 0.0M
2025-02-10 73.81 74.62 73.81 74.30 0.0M
2025-02-07 74.30 74.68 73.30 73.81 0.0M
2025-02-06 74.66 75.00 73.40 74.18 0.0M
2025-02-05 75.26 75.43 74.23 74.66 0.0M
2025-02-04 76.35 76.78 74.64 75.28 0.0M
2025-02-03 76.60 77.69 74.83 76.35 0.0M
2025-01-31 76.46 78.14 76.27 77.15 0.0M
2025-01-30 74.93 76.25 74.42 76.25 0.0M
2025-01-29 74.32 75.46 74.22 74.93 0.0M
2025-01-28 74.15 74.38 74.08 74.32 0.0M
2025-01-27 74.93 75.17 73.69 74.15 0.0M
2025-01-24 75.70 76.00 75.53 75.75 0.0M
2025-01-23 75.72 76.70 75.52 75.53 0.0M
2025-01-22 76.00 76.76 75.50 75.72 0.0M
2025-01-21 76.00 76.99 75.01 76.00 0.0M
2025-01-20 74.99 76.68 74.99 76.32 0.0M
2025-01-17 77.70 77.79 74.14 75.50 0.0M
2025-01-16 77.33 78.00 77.13 77.70 0.0M
2025-01-15 76.10 77.71 76.10 77.33 0.0M
2025-01-14 76.00 76.97 75.68 76.12 0.0M
2025-01-13 75.99 77.50 75.30 76.00 0.0M
2025-01-10 77.50 78.54 75.30 75.52 0.0M
2025-01-09 78.50 79.34 76.82 77.92 0.0M
2025-01-08 78.17 79.63 78.17 78.50 0.0M
2025-01-07 79.20 79.30 76.51 78.17 0.0M
2025-01-06 78.80 79.98 78.01 79.20 0.0M
2025-01-03 78.85 78.99 77.59 78.80 0.0M
2025-01-02 77.45 79.10 76.66 78.85 0.0M