FII Projeto Agua Branca

FPAB11
🏛️ 巴西 →
208.35
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
2022-12-29 113.62 115.27 113.61 115.27 0.0M
2022-12-28 114.37 114.37 113.61 113.61 0.0M
2022-12-27 111.09 116.13 111.08 114.46 0.0M
2022-12-26 103.54 113.46 103.54 105.21 0.0M
2022-12-23 102.10 108.57 101.86 102.68 0.0M
2022-12-22 105.20 111.03 102.01 102.10 0.0M
2022-12-21 109.37 115.29 102.68 105.20 0.0M
2022-12-20 100.99 109.37 100.99 108.57 0.0M
2022-12-19 102.67 102.76 99.31 102.69 0.0M
2022-12-16 118.57 120.35 93.44 97.63 0.0M
2022-12-15 140.63 140.63 95.10 100.44 0.0M
2022-12-14 142.26 143.07 140.55 142.23 0.0M
2022-12-13 158.22 158.22 142.23 142.24 0.0M
2022-12-12 158.22 158.22 158.22 158.22 0.0M
2022-12-07 156.97 156.97 156.97 156.97 0.0M
2022-12-05 156.96 159.90 156.96 159.90 0.0M
2022-12-02 165.73 167.87 164.95 167.87 0.0M
2022-12-01 165.75 165.75 165.75 165.75 0.0M
2022-11-30 156.90 166.02 156.90 165.23 0.0M
2022-11-29 161.91 165.15 154.57 154.57 0.0M
2022-11-28 154.41 157.66 154.40 157.29 0.0M
2022-11-25 157.47 157.47 157.47 157.47 0.0M
2022-11-24 157.74 157.74 153.58 156.90 0.0M
2022-11-23 157.74 158.20 157.74 158.20 0.0M
2022-11-22 153.57 156.90 153.56 156.90 0.0M
2022-11-21 155.24 156.90 155.24 155.65 0.0M
2022-11-18 154.39 154.39 153.56 153.56 0.0M
2022-11-17 158.93 158.93 158.29 158.53 0.0M
2022-11-16 156.07 158.93 156.07 158.93 0.0M
2022-11-11 158.34 158.34 150.21 156.15 0.0M
2022-11-10 164.11 164.11 151.97 160.18 0.0M
2022-11-09 167.67 168.40 161.30 162.16 0.0M
2022-11-08 168.86 168.86 160.70 167.70 0.0M
2022-11-07 169.70 170.13 169.52 170.13 0.0M
2022-11-04 169.70 170.95 167.34 169.44 0.0M
2022-11-03 170.95 170.96 169.70 169.70 0.0M
2022-11-01 168.31 170.95 168.30 170.95 0.0M
2022-10-31 169.15 169.15 168.31 168.31 0.0M
2022-10-28 169.57 169.57 169.57 169.57 0.0M
2022-10-26 169.57 169.57 169.57 169.57 0.0M
2022-10-25 169.58 169.58 169.16 169.16 0.0M
2022-10-24 169.57 169.57 169.57 169.57 0.0M
2022-10-21 170.82 170.82 168.78 169.11 0.0M
2022-10-20 170.86 175.01 169.23 175.01 0.0M
2022-10-19 171.07 171.07 171.07 171.07 0.0M
2022-10-18 169.15 174.17 169.15 174.17 0.0M
2022-10-17 172.41 172.41 172.41 172.41 0.0M
2022-10-14 174.17 174.17 168.82 168.82 0.0M
2022-10-13 174.17 174.17 168.82 168.82 0.0M
2022-10-11 169.13 169.14 169.13 169.14 0.0M
2022-10-10 164.97 167.69 164.97 167.69 0.0M
2022-10-07 167.47 167.47 164.97 164.97 0.0M
2022-10-06 167.47 168.31 167.47 167.47 0.0M
2022-10-05 164.96 165.78 163.29 163.29 0.0M
2022-10-04 171.69 171.69 156.67 164.96 0.0M
2022-09-30 173.65 173.65 172.85 172.85 0.0M
2022-09-29 174.48 175.30 172.81 172.81 0.0M
2022-09-28 176.96 176.96 174.47 174.47 0.0M
2022-09-27 180.57 180.57 180.57 180.57 0.0M
2022-09-26 180.28 180.29 178.62 180.29 0.0M
2022-09-23 176.13 176.13 174.47 174.47 0.0M
2022-09-22 176.96 177.78 175.30 175.30 0.0M
2022-09-21 176.96 176.96 176.96 176.96 0.0M
2022-09-20 176.96 176.96 176.13 176.13 0.0M
2022-09-19 175.30 175.30 175.30 175.30 0.0M
2022-09-16 176.13 176.13 173.64 173.64 0.0M
2022-09-15 177.79 177.79 176.13 176.13 0.0M
2022-09-14 177.79 177.79 177.79 177.79 0.0M
2022-09-13 179.45 179.45 179.45 179.45 0.0M
2022-09-12 181.71 181.71 179.40 179.40 0.0M
2022-09-09 181.71 181.71 181.71 181.71 0.0M
2022-09-08 176.90 179.64 176.90 179.64 0.0M
2022-09-06 181.06 181.07 175.31 175.31 0.0M
2022-09-05 181.05 181.06 181.05 181.06 0.0M
2022-09-02 176.91 176.91 173.56 175.23 0.0M
2022-09-01 181.91 181.91 180.03 180.24 0.0M
2022-08-31 180.55 180.55 179.74 180.53 0.0M
2022-08-25 179.20 179.24 179.20 179.23 0.0M
2022-08-24 178.08 179.22 172.29 179.22 0.0M
2022-08-23 178.09 178.09 178.08 178.08 0.0M
2022-08-22 178.08 178.08 178.08 178.08 0.0M
2022-08-18 177.51 177.58 177.51 177.58 0.0M
2022-08-16 173.90 181.26 173.90 179.33 0.0M
2022-08-15 173.91 173.91 173.90 173.90 0.0M
2022-08-12 167.32 169.72 167.32 169.72 0.0M
2022-08-11 165.88 165.88 165.88 165.88 0.0M
2022-08-10 170.99 171.00 164.08 164.08 0.0M
2022-08-08 171.00 171.00 171.00 171.00 0.0M
2022-08-05 166.91 166.91 166.91 166.91 0.0M
2022-08-04 168.92 168.92 159.41 163.58 0.0M
2022-08-03 167.75 167.75 166.91 166.91 0.0M
2022-08-01 166.91 166.91 166.91 166.91 0.0M
2022-07-29 168.03 168.04 168.03 168.04 0.0M
2022-07-27 165.61 168.06 165.18 168.06 0.0M
2022-07-26 166.43 166.43 166.43 166.43 0.0M
2022-07-25 168.06 168.06 166.43 166.43 0.0M
2022-07-22 166.43 166.43 166.43 166.43 0.0M
2022-07-21 163.93 168.61 163.93 168.32 0.0M
2022-07-19 163.93 163.93 163.93 163.93 0.0M
2022-07-18 163.03 163.03 163.03 163.03 0.0M
2022-07-15 162.97 163.02 162.29 163.02 0.0M
2022-07-14 159.80 162.97 159.80 162.97 0.0M
2022-07-13 159.80 159.80 158.16 158.16 0.0M
2022-07-12 159.80 159.83 158.97 159.79 0.0M
2022-07-11 159.00 163.88 158.15 160.60 0.0M
2022-07-08 160.63 160.63 158.15 160.62 0.0M
2022-07-07 163.91 163.91 160.63 160.63 0.0M
2022-07-05 162.29 162.29 160.63 160.63 0.0M
2022-07-04 164.91 164.91 161.46 163.94 0.0M
2022-07-01 164.91 164.91 164.91 164.91 0.0M
2022-06-30 163.57 163.57 161.78 161.84 0.0M
2022-06-29 162.43 162.60 147.01 162.60 0.0M
2022-06-28 160.25 160.97 160.24 160.25 0.0M
2022-06-27 163.66 163.66 160.28 163.18 0.0M
2022-06-24 160.17 163.65 160.16 162.61 0.0M
2022-06-23 163.43 163.66 160.15 160.16 0.0M
2022-06-22 163.83 163.83 163.43 163.43 0.0M
2022-06-21 163.83 163.83 163.83 163.83 0.0M
2022-06-20 165.07 165.07 162.61 162.61 0.0M
2022-06-17 164.25 164.25 163.43 163.43 0.0M
2022-06-15 164.25 164.25 164.25 164.25 0.0M
2022-06-14 164.25 164.25 164.25 164.25 0.0M
2022-06-13 164.18 164.20 164.18 164.20 0.0M
2022-06-10 166.18 166.18 165.31 165.31 0.0M
2022-06-07 165.36 165.36 165.36 165.36 0.0M
2022-06-06 165.36 165.36 165.30 165.30 0.0M
2022-06-03 165.37 173.58 165.28 165.28 0.0M
2022-06-02 165.37 169.49 164.55 165.28 0.0M
2022-06-01 174.46 181.27 172.81 172.81 0.0M
2022-05-31 174.75 174.75 173.86 173.86 0.0M
2022-05-30 174.02 175.10 173.93 175.10 0.0M
2022-05-27 175.23 175.23 174.75 174.75 0.0M
2022-05-26 173.94 173.94 173.93 173.93 0.0M
2022-05-25 173.93 173.94 173.93 173.93 0.0M
2022-05-24 180.06 180.06 173.93 173.93 0.0M
2022-05-23 175.57 175.57 175.57 175.57 0.0M
2022-05-20 175.00 175.00 175.00 175.00 0.0M
2022-05-19 176.39 176.39 173.95 173.95 0.0M
2022-05-18 177.72 177.72 177.72 177.72 0.0M
2022-05-17 177.21 177.21 177.21 177.21 0.0M
2022-05-16 174.77 174.77 174.75 174.76 0.0M
2022-05-13 174.75 174.75 174.75 174.75 0.0M
2022-05-12 175.57 177.21 175.57 177.21 0.0M
2022-05-11 174.76 176.36 172.29 176.36 0.0M
2022-05-10 174.75 174.75 174.75 174.75 0.0M
2022-05-09 174.21 174.21 174.18 174.18 0.0M
2022-05-06 173.36 173.37 173.33 173.37 0.0M
2022-05-05 173.56 173.56 173.33 173.33 0.0M
2022-05-04 172.34 172.68 172.34 172.68 0.0M
2022-05-02 180.51 180.51 176.39 176.39 0.0M
2022-04-29 176.73 176.73 175.92 175.92 0.0M
2022-04-28 177.54 177.54 176.73 176.73 0.0M
2022-04-27 178.36 178.36 177.54 177.54 0.0M
2022-04-26 177.55 177.55 177.55 177.55 0.0M
2022-04-25 179.16 179.18 179.16 179.18 0.0M
2022-04-22 177.54 177.54 177.54 177.54 0.0M
2022-04-20 178.36 178.99 175.92 175.92 0.0M
2022-04-19 177.55 177.55 177.54 177.54 0.0M
2022-04-18 177.54 178.37 177.46 178.36 0.0M
2022-04-14 179.18 179.18 177.54 177.54 0.0M
2022-04-13 181.62 181.62 176.73 177.54 0.0M
2022-04-12 189.69 189.69 183.94 183.94 0.0M
2022-04-11 185.09 185.17 185.09 185.17 0.0M
2022-04-08 180.65 183.94 180.65 183.94 0.0M
2022-04-07 192.90 192.90 192.80 192.80 0.0M
2022-04-06 181.48 181.48 181.48 181.48 0.0M
2022-04-05 184.77 184.77 181.48 181.48 0.0M
2022-04-01 194.61 194.61 194.61 194.61 0.0M
2022-03-31 179.43 183.82 179.43 183.82 0.0M
2022-03-30 176.58 176.65 176.58 176.65 0.0M
2022-03-29 177.80 177.80 175.37 175.37 0.0M
2022-03-28 175.90 175.90 175.90 175.90 0.0M
2022-03-25 176.17 176.17 175.35 175.36 0.0M
2022-03-24 180.76 180.76 175.97 176.49 0.0M
2022-03-23 178.61 178.61 178.61 178.61 0.0M
2022-03-22 176.48 176.48 174.05 174.05 0.0M
2022-03-18 176.98 176.98 176.17 176.17 0.0M
2022-03-17 176.98 176.98 176.17 176.17 0.0M
2022-03-16 176.98 176.98 176.98 176.98 0.0M
2022-03-15 176.97 176.98 176.97 176.97 0.0M
2022-03-11 177.49 177.59 177.49 177.59 0.0M
2022-03-10 174.53 174.53 171.27 171.27 0.0M
2022-03-09 174.54 174.54 174.53 174.53 0.0M
2022-03-08 174.53 174.53 174.53 174.53 0.0M
2022-03-07 176.17 176.17 173.73 173.73 0.0M
2022-03-04 176.98 176.98 175.36 175.36 0.0M
2022-03-03 176.98 176.98 176.98 176.98 0.0M
2022-03-02 176.98 176.98 173.31 173.31 0.0M
2022-02-25 176.62 182.29 176.62 176.88 0.0M
2022-02-23 177.43 177.43 176.62 176.62 0.0M
2022-02-22 177.43 177.43 177.43 177.43 0.0M
2022-02-21 182.29 182.29 176.62 176.62 0.0M
2022-02-17 178.24 178.24 175.00 175.00 0.0M
2022-02-16 177.43 177.43 177.43 177.43 0.0M
2022-02-14 175.81 177.03 175.81 176.62 0.0M
2022-02-11 175.81 175.81 175.81 175.81 0.0M
2022-02-10 217.01 217.01 216.99 217.00 0.0M
2022-02-09 218.00 218.00 218.00 218.00 0.0M
2022-02-08 218.05 218.05 217.00 217.00 0.0M
2022-02-07 219.00 219.00 218.00 218.00 0.0M
2022-02-04 222.00 222.00 218.00 218.00 0.0M
2022-02-03 230.00 230.00 222.00 222.00 0.0M
2022-02-02 230.00 230.00 216.01 216.01 0.0M
2022-02-01 228.99 234.99 216.00 216.00 0.0M
2022-01-31 220.39 229.00 217.00 217.00 0.0M
2022-01-28 220.00 220.10 219.98 220.08 0.0M
2022-01-27 218.00 218.00 218.00 218.00 0.0M
2022-01-26 219.79 219.79 219.79 219.79 0.0M
2022-01-25 219.59 219.59 219.59 219.59 0.0M
2022-01-24 215.00 215.00 210.00 210.00 0.0M
2022-01-21 213.00 219.79 213.00 219.79 0.0M
2022-01-20 211.91 213.00 205.00 213.00 0.0M
2022-01-19 212.00 212.00 212.00 212.00 0.0M
2022-01-18 212.00 212.00 207.00 211.99 0.0M
2022-01-17 211.31 212.00 211.31 212.00 0.0M
2022-01-14 210.00 210.00 200.00 210.00 0.0M
2022-01-13 211.55 211.56 205.00 205.00 0.0M
2022-01-12 201.11 202.99 190.33 202.99 0.0M
2022-01-11 211.11 211.61 201.06 201.06 0.0M
2022-01-10 204.00 211.97 204.00 210.99 0.0M
2022-01-07 211.99 212.00 196.06 197.09 0.0M
2022-01-06 212.00 212.00 211.99 211.99 0.0M
2022-01-05 212.00 212.00 211.99 211.99 0.0M
2022-01-04 211.99 212.00 200.99 205.95 0.0M
2022-01-03 210.00 210.00 209.91 210.00 0.0M