FII Riza Terrax

RZTR11
🏛️ 巴西 →
91.62
最后更新: 2025-10-07
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 77.84 78.06 76.58 77.43 0.0M
2022-12-28 76.32 77.88 76.13 77.84 0.0M
2022-12-27 76.38 77.34 74.41 75.94 0.0M
2022-12-26 75.75 77.43 75.75 76.38 0.0M
2022-12-23 75.17 75.79 74.86 75.66 0.0M
2022-12-22 75.02 75.23 74.72 74.84 0.0M
2022-12-21 74.73 75.41 74.57 74.57 0.0M
2022-12-20 73.89 74.91 73.89 74.57 0.0M
2022-12-19 74.45 74.98 73.56 73.89 0.0M
2022-12-16 72.92 74.64 72.92 74.45 0.0M
2022-12-15 74.67 75.18 72.02 72.77 0.1M
2022-12-14 74.87 75.12 74.50 74.67 0.0M
2022-12-13 75.72 75.88 74.35 74.77 0.1M
2022-12-12 75.45 75.87 75.18 75.72 0.0M
2022-12-09 75.11 75.56 74.95 74.98 0.0M
2022-12-08 75.16 75.69 75.03 75.26 0.1M
2022-12-07 75.88 76.18 74.95 74.97 0.1M
2022-12-06 77.67 78.01 76.23 76.23 0.1M
2022-12-05 78.08 78.60 77.39 77.67 0.1M
2022-12-02 77.72 78.08 77.49 77.97 0.0M
2022-12-01 79.21 80.00 76.56 77.63 0.1M
2022-11-30 78.63 79.74 78.42 78.91 0.0M
2022-11-29 78.64 79.36 77.24 78.54 0.1M
2022-11-28 78.24 78.93 78.24 78.46 0.0M
2022-11-25 78.01 78.49 77.79 78.08 0.0M
2022-11-24 78.30 80.24 77.71 77.95 0.0M
2022-11-23 77.87 78.63 77.87 78.30 0.0M
2022-11-22 77.66 78.55 77.47 77.85 0.0M
2022-11-21 77.06 77.82 76.96 77.61 0.0M
2022-11-18 75.93 77.63 75.93 76.83 0.0M
2022-11-17 77.47 77.81 75.92 75.92 0.1M
2022-11-16 78.06 79.23 77.08 77.47 0.1M
2022-11-14 78.24 79.33 77.99 77.99 0.0M
2022-11-11 78.55 79.02 77.44 77.99 0.1M
2022-11-10 79.83 80.09 78.25 78.55 0.0M
2022-11-09 80.57 80.82 79.61 79.77 0.0M
2022-11-08 80.33 80.95 79.95 80.54 0.0M
2022-11-07 80.41 80.80 80.23 80.33 0.0M
2022-11-04 80.12 80.52 79.85 80.22 0.0M
2022-11-03 80.73 81.48 80.73 80.90 0.0M
2022-11-01 80.68 82.29 80.28 80.48 0.1M
2022-10-31 81.15 81.24 79.86 80.46 0.0M
2022-10-28 81.03 81.46 80.94 81.04 0.0M
2022-10-27 81.02 81.46 80.83 80.93 0.0M
2022-10-26 81.46 81.57 80.79 81.02 0.0M
2022-10-25 81.33 81.46 81.13 81.46 0.0M
2022-10-24 81.75 81.80 81.02 81.46 0.0M
2022-10-21 82.06 82.19 81.08 81.26 0.0M
2022-10-20 81.02 82.19 80.77 82.07 0.0M
2022-10-19 80.20 81.02 80.19 81.02 0.0M
2022-10-18 80.25 80.60 79.98 80.05 0.0M
2022-10-17 80.70 80.74 79.78 79.78 0.0M
2022-10-14 80.39 80.88 80.33 80.71 0.0M
2022-10-13 81.01 81.01 80.11 80.34 0.0M
2022-10-11 80.90 81.18 79.97 80.46 0.0M
2022-10-10 80.79 81.02 80.64 80.87 0.0M
2022-10-07 80.32 81.01 80.13 80.79 0.0M
2022-10-06 80.21 80.62 79.71 80.26 0.0M
2022-10-05 81.04 81.59 80.47 81.02 0.0M
2022-10-04 81.62 82.02 80.30 81.04 0.1M
2022-10-03 81.51 82.13 80.53 81.71 0.0M
2022-09-30 80.74 81.51 80.49 81.51 0.0M
2022-09-29 80.23 80.83 79.93 80.74 0.0M
2022-09-28 80.80 81.05 79.73 79.87 0.0M
2022-09-27 80.71 80.99 80.28 80.50 0.0M
2022-09-26 80.75 81.11 80.14 80.52 0.0M
2022-09-23 81.28 81.67 80.47 80.82 0.0M
2022-09-22 81.06 82.35 80.87 81.28 0.0M
2022-09-21 80.66 81.44 80.51 81.12 0.0M
2022-09-20 80.70 81.66 80.49 80.49 0.0M
2022-09-19 80.28 81.08 80.28 80.70 0.0M
2022-09-16 80.51 80.93 80.17 80.24 0.0M
2022-09-15 80.33 81.59 80.12 80.51 0.0M
2022-09-14 80.71 81.23 79.94 80.43 0.0M
2022-09-13 82.06 82.47 80.09 80.74 0.0M
2022-09-12 82.36 83.02 81.65 82.06 0.0M
2022-09-09 81.90 82.68 81.59 82.36 0.0M
2022-09-08 81.28 82.05 81.28 81.96 0.0M
2022-09-06 80.78 81.28 80.68 81.13 0.0M
2022-09-05 80.62 81.71 80.21 81.13 0.0M
2022-09-02 81.32 81.36 80.77 80.77 0.0M
2022-09-01 80.97 81.32 80.14 81.32 0.0M
2022-08-31 80.35 80.64 80.13 80.64 0.0M
2022-08-30 80.19 80.34 79.75 80.30 0.0M
2022-08-29 80.18 80.34 79.88 79.88 0.0M
2022-08-26 79.86 80.11 79.72 80.11 0.0M
2022-08-25 79.88 80.16 79.72 79.88 0.0M
2022-08-24 79.67 80.34 79.67 79.84 0.0M
2022-08-23 79.80 80.13 79.49 79.85 0.0M
2022-08-22 80.41 80.41 79.45 79.80 0.0M
2022-08-19 79.57 80.34 79.57 79.95 0.0M
2022-08-18 79.88 80.34 79.20 79.78 0.0M
2022-08-17 79.56 80.26 79.11 79.88 0.0M
2022-08-16 79.62 80.44 78.65 79.31 0.0M
2022-08-15 80.65 80.65 78.97 79.88 0.0M
2022-08-12 78.64 79.03 78.43 78.80 0.0M
2022-08-11 78.38 79.03 78.06 78.39 0.0M
2022-08-10 77.79 78.39 77.79 78.39 0.0M
2022-08-09 78.02 78.09 77.25 77.79 0.0M
2022-08-08 78.08 78.24 77.64 77.96 0.0M
2022-08-05 77.55 78.10 77.41 77.96 0.0M
2022-08-04 77.87 78.30 77.69 78.23 0.0M
2022-08-03 77.88 78.22 77.22 77.99 0.0M
2022-08-02 77.85 78.15 77.76 77.88 0.0M
2022-08-01 79.15 79.15 77.60 77.78 0.0M
2022-07-29 77.98 78.48 77.41 78.46 0.0M
2022-07-28 77.47 78.03 77.44 77.98 0.0M
2022-07-27 77.54 77.65 77.35 77.41 0.0M
2022-07-26 77.73 77.88 77.32 77.35 0.0M
2022-07-25 77.73 77.92 77.50 77.71 0.0M
2022-07-22 77.50 77.73 77.32 77.70 0.0M
2022-07-21 77.58 77.81 77.32 77.38 0.0M
2022-07-20 77.27 77.67 77.12 77.50 0.0M
2022-07-19 77.04 77.92 77.04 77.58 0.0M
2022-07-18 77.04 77.74 77.04 77.06 0.0M
2022-07-15 77.11 77.44 76.99 77.04 0.0M
2022-07-14 77.00 77.51 76.92 77.11 0.0M
2022-07-13 77.34 77.34 76.50 76.60 0.0M
2022-07-12 77.15 77.63 76.65 77.27 0.0M
2022-07-11 77.23 77.54 76.69 77.15 0.0M
2022-07-08 76.59 77.23 76.50 77.23 0.0M
2022-07-07 76.43 77.11 76.42 76.59 0.0M
2022-07-06 76.61 76.86 76.11 76.86 0.0M
2022-07-05 77.00 77.57 76.79 77.39 0.0M
2022-07-04 77.20 77.70 76.93 76.93 0.0M
2022-07-01 78.32 78.32 76.23 77.20 0.1M
2022-06-30 77.32 77.84 77.20 77.74 0.0M
2022-06-29 77.58 78.05 77.28 77.28 0.0M
2022-06-28 77.34 77.58 76.92 77.58 0.0M
2022-06-27 77.59 77.59 76.98 77.35 0.0M
2022-06-24 77.17 77.59 76.87 77.59 0.0M
2022-06-23 77.34 77.66 76.85 77.30 0.0M
2022-06-22 77.52 77.86 77.20 77.34 0.0M
2022-06-21 78.13 78.55 77.29 77.29 0.0M
2022-06-20 77.42 78.05 77.28 78.04 0.0M
2022-06-17 76.97 77.77 76.97 77.24 0.0M
2022-06-15 77.28 77.62 76.94 76.99 0.0M
2022-06-14 78.37 78.45 77.59 77.95 0.0M
2022-06-13 78.71 78.72 77.41 78.05 0.0M
2022-06-10 79.50 79.50 78.50 78.53 0.0M
2022-06-09 79.04 79.50 78.72 79.50 0.0M
2022-06-08 78.94 79.18 78.43 78.65 0.0M
2022-06-07 78.91 79.49 78.77 78.90 0.0M
2022-06-06 78.91 79.33 78.87 79.09 0.0M
2022-06-03 78.89 79.22 78.77 78.91 0.0M
2022-06-02 79.12 79.30 78.73 78.88 0.0M
2022-06-01 79.65 79.78 78.73 79.11 0.0M
2022-05-31 79.30 79.38 78.58 79.34 0.0M
2022-05-30 79.30 79.70 78.88 79.30 0.0M
2022-05-27 79.14 79.61 78.89 79.30 0.0M
2022-05-26 79.02 79.15 78.54 79.15 0.0M
2022-05-25 79.17 79.34 78.99 78.99 0.0M
2022-05-24 79.00 79.60 78.92 78.99 0.0M
2022-05-23 79.69 79.93 78.94 78.94 0.0M
2022-05-20 79.37 79.53 78.77 79.53 0.0M
2022-05-19 79.53 79.53 78.70 79.46 0.0M
2022-05-18 79.30 79.46 78.66 78.70 0.0M
2022-05-17 78.98 79.53 78.31 79.30 0.0M
2022-05-16 79.53 79.53 78.15 78.61 0.0M
2022-05-13 78.15 79.53 78.14 79.53 0.0M
2022-05-12 78.15 78.27 76.80 78.15 0.0M
2022-05-11 78.05 78.23 77.77 77.77 0.0M
2022-05-10 77.81 78.24 77.60 78.05 0.0M
2022-05-09 78.15 78.52 77.56 77.69 0.0M
2022-05-06 77.99 79.14 77.80 78.39 0.0M
2022-05-05 97.12 97.15 96.32 96.93 0.0M
2022-05-04 98.27 98.31 96.29 96.29 0.0M
2022-05-03 98.08 98.32 97.63 98.10 0.0M
2022-05-02 98.51 98.51 97.83 97.88 0.0M
2022-04-29 98.15 99.06 97.65 98.11 0.0M
2022-04-28 97.06 98.21 97.06 97.47 0.0M
2022-04-27 97.11 97.85 97.00 97.06 0.0M
2022-04-26 79.33 80.60 79.09 79.52 0.0M
2022-04-25 96.19 96.86 96.19 96.84 0.0M
2022-04-22 96.86 96.86 96.15 96.18 0.0M
2022-04-20 96.20 96.57 96.09 96.24 0.0M
2022-04-19 96.46 96.62 96.09 96.09 0.0M
2022-04-18 96.25 96.86 96.07 96.43 0.0M
2022-04-14 96.16 96.89 95.97 96.24 0.0M
2022-04-13 96.15 96.90 96.00 96.00 0.0M
2022-04-12 96.29 96.75 95.96 96.31 0.0M
2022-04-11 96.40 96.90 96.10 96.22 0.0M
2022-04-08 96.68 96.81 96.21 96.38 0.0M
2022-04-07 96.43 97.49 96.24 96.66 0.0M
2022-04-06 96.71 96.81 96.43 96.80 0.0M
2022-04-05 95.96 96.87 95.96 96.71 0.0M
2022-04-04 95.90 96.15 95.61 95.96 0.0M
2022-04-01 95.96 95.96 95.32 95.95 0.0M
2022-03-31 95.30 95.71 94.10 95.46 0.0M
2022-03-30 95.07 95.33 94.36 95.32 0.0M
2022-03-29 94.89 95.07 94.10 94.97 0.0M
2022-03-28 94.93 95.10 94.47 94.56 0.0M
2022-03-25 94.75 95.14 94.28 94.94 0.0M
2022-03-24 77.72 78.00 77.07 77.37 0.0M
2022-03-23 94.79 95.26 94.53 94.79 0.0M
2022-03-22 77.41 78.11 77.29 78.02 0.0M
2022-03-21 95.12 95.12 94.01 94.42 0.0M
2022-03-18 94.53 95.72 94.12 95.22 0.0M
2022-03-17 93.68 94.66 92.84 94.10 0.1M
2022-03-16 93.86 94.77 93.46 93.66 0.0M
2022-03-15 93.93 94.32 93.46 94.32 0.0M
2022-03-14 93.31 94.06 93.18 93.40 0.0M
2022-03-11 93.40 94.09 92.80 93.21 0.0M
2022-03-10 93.78 94.38 93.01 93.40 0.0M
2022-03-09 93.16 94.14 92.47 93.40 0.0M
2022-03-08 92.66 93.77 92.66 93.12 0.0M
2022-03-07 93.95 94.76 92.52 92.61 0.1M
2022-03-04 93.86 94.16 93.41 93.69 0.0M
2022-03-03 94.00 94.63 93.18 93.40 0.0M
2022-03-02 92.75 94.00 92.35 94.00 0.0M
2022-02-25 93.17 93.17 92.08 93.16 0.0M
2022-02-24 92.86 93.17 90.87 91.85 0.1M
2022-02-23 93.63 93.63 92.13 92.89 0.1M
2022-02-22 93.94 93.97 93.08 93.54 0.0M
2022-02-21 93.76 94.40 93.40 93.66 0.0M
2022-02-18 93.64 93.99 93.64 93.72 0.0M
2022-02-17 93.80 94.09 93.63 93.63 0.0M
2022-02-16 94.09 94.09 93.72 93.75 0.0M
2022-02-15 93.63 94.27 93.62 93.72 0.0M
2022-02-14 93.64 93.86 92.91 93.62 0.0M
2022-02-11 94.13 94.35 93.30 93.64 0.0M
2022-02-10 93.88 94.27 93.44 93.96 0.0M
2022-02-09 93.82 94.16 93.28 93.88 0.0M
2022-02-08 93.87 94.36 93.63 94.08 0.0M
2022-02-07 94.08 94.63 93.74 93.87 0.0M
2022-02-04 94.04 94.35 93.30 93.65 0.0M
2022-02-03 93.26 94.31 93.17 94.04 0.0M
2022-02-02 93.43 94.54 92.71 93.60 0.0M
2022-02-01 94.23 94.98 93.30 93.44 0.0M
2022-01-31 94.31 95.22 93.23 94.22 0.1M
2022-01-28 93.50 95.22 93.14 94.31 0.1M
2022-01-27 93.61 93.82 93.14 93.64 0.0M
2022-01-26 92.73 93.85 92.50 93.85 0.0M
2022-01-25 93.67 94.30 92.62 93.84 0.1M
2022-01-24 93.41 94.20 93.24 93.68 0.0M
2022-01-21 92.55 94.75 92.32 93.24 0.1M
2022-01-20 92.50 92.71 92.29 92.55 0.0M
2022-01-19 92.23 92.74 91.83 92.50 0.0M
2022-01-18 92.05 92.93 91.59 92.22 0.0M
2022-01-17 91.67 92.25 91.64 92.12 0.0M
2022-01-14 91.70 92.22 91.44 92.04 0.0M
2022-01-13 91.59 92.04 91.18 91.47 0.0M
2022-01-12 91.98 91.99 91.14 91.50 0.0M
2022-01-11 91.41 92.20 90.93 91.99 0.0M
2022-01-10 91.98 92.23 91.41 91.60 0.0M
2022-01-07 90.69 92.35 90.69 92.23 0.0M
2022-01-06 91.88 92.12 89.95 91.86 0.0M
2022-01-05 92.31 92.49 91.39 92.06 0.0M
2022-01-04 91.83 92.42 91.18 92.06 0.0M
2022-01-03 91.16 92.94 90.34 91.59 0.0M