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
2023-12-28 93.02 95.16 92.45 93.82 0.0M
2023-12-27 90.84 93.21 90.80 92.93 0.0M
2023-12-26 90.56 91.14 89.71 90.51 0.0M
2023-12-22 89.50 90.71 89.43 90.56 0.0M
2023-12-21 89.50 89.89 89.15 89.43 0.0M
2023-12-20 89.58 90.36 89.26 89.38 0.1M
2023-12-19 89.90 89.90 89.37 89.41 0.0M
2023-12-18 89.82 90.11 89.17 89.97 0.0M
2023-12-15 88.92 89.82 88.88 89.82 0.0M
2023-12-14 88.63 89.07 88.28 88.73 0.0M
2023-12-13 88.02 89.05 87.85 88.53 0.0M
2023-12-12 88.55 88.75 88.20 88.33 0.0M
2023-12-11 88.52 88.86 88.39 88.53 0.0M
2023-12-08 88.27 88.61 88.12 88.52 0.0M
2023-12-07 88.27 88.49 87.93 88.27 0.0M
2023-12-06 88.28 88.62 88.04 88.27 0.0M
2023-12-05 88.28 88.48 87.76 88.27 0.0M
2023-12-04 87.42 88.28 87.31 88.28 0.0M
2023-12-01 87.38 88.08 87.16 87.33 0.1M
2023-11-30 87.78 88.15 86.65 87.12 0.0M
2023-11-29 87.15 88.31 87.12 87.78 0.0M
2023-11-28 86.88 87.93 86.34 87.15 0.0M
2023-11-27 87.93 88.00 86.52 86.89 0.0M
2023-11-24 87.31 88.35 86.90 87.93 0.0M
2023-11-23 86.62 87.50 86.22 87.31 0.0M
2023-11-22 87.26 87.52 86.36 86.43 0.0M
2023-11-21 87.07 87.76 87.06 87.17 0.0M
2023-11-20 87.91 88.10 86.94 87.20 0.0M
2023-11-17 87.35 88.74 87.35 88.15 0.0M
2023-11-16 88.37 90.06 87.12 87.35 0.0M
2023-11-14 86.91 88.69 86.90 88.37 0.0M
2023-11-13 87.06 87.88 86.91 86.92 0.0M
2023-11-10 87.04 87.50 86.92 87.06 0.0M
2023-11-09 86.94 87.36 86.77 87.04 0.0M
2023-11-08 86.71 87.47 86.71 87.21 0.0M
2023-11-07 87.50 87.91 86.13 86.56 0.0M
2023-11-06 87.07 88.19 86.65 87.50 0.0M
2023-11-03 86.08 87.24 85.92 87.07 0.0M
2023-11-01 87.07 87.48 85.01 86.08 0.0M
2023-10-31 85.97 86.41 85.38 86.20 0.0M
2023-10-30 85.32 87.14 85.31 85.97 0.0M
2023-10-27 85.12 85.88 85.12 85.15 0.0M
2023-10-26 84.73 85.54 84.70 85.12 0.0M
2023-10-25 84.62 85.54 84.16 85.00 0.0M
2023-10-24 85.04 85.38 84.20 84.30 0.0M
2023-10-23 84.52 85.38 84.34 85.05 0.0M
2023-10-20 84.48 84.81 84.29 84.52 0.0M
2023-10-19 84.65 84.97 84.21 84.49 0.0M
2023-10-18 85.21 85.56 84.70 84.97 0.0M
2023-10-17 84.55 85.46 84.48 85.21 0.0M
2023-10-16 85.01 85.27 84.45 84.55 0.0M
2023-10-13 84.97 85.63 84.37 85.01 0.0M
2023-10-11 84.16 85.63 84.15 85.15 0.0M
2023-10-10 84.83 85.02 83.36 84.00 0.0M
2023-10-09 84.62 85.04 84.24 84.79 0.0M
2023-10-06 86.07 86.22 84.37 84.57 0.0M
2023-10-05 85.64 86.55 85.17 86.29 0.0M
2023-10-04 83.69 86.30 83.36 86.09 0.1M
2023-10-03 84.05 84.11 83.07 83.79 0.0M
2023-10-02 84.37 85.04 81.86 83.44 0.0M
2023-09-29 83.11 84.02 82.91 83.98 0.0M
2023-09-28 81.92 83.14 81.80 82.86 0.0M
2023-09-27 81.88 82.41 80.80 80.85 0.0M
2023-09-26 81.78 82.31 81.20 82.03 0.0M
2023-09-25 82.44 82.44 80.95 81.99 0.0M
2023-09-22 82.91 83.28 82.44 82.76 0.0M
2023-09-21 82.71 83.03 81.97 82.90 0.0M
2023-09-20 82.71 84.45 82.30 82.40 0.0M
2023-09-19 82.45 82.82 81.92 82.72 0.0M
2023-09-18 82.74 83.14 82.33 82.70 0.0M
2023-09-15 82.20 82.86 81.21 82.76 0.0M
2023-09-14 82.16 82.41 81.80 82.28 0.0M
2023-09-13 81.26 82.39 81.26 82.15 0.0M
2023-09-12 81.20 82.45 80.86 82.39 0.0M
2023-09-11 80.83 81.79 80.80 81.20 0.0M
2023-09-09 97.02 97.02 97.02 97.02 0.0M
2023-09-08 81.07 81.78 80.57 80.81 0.0M
2023-09-06 81.71 81.71 81.02 81.08 0.0M
2023-09-05 80.36 82.01 79.95 81.94 0.0M
2023-09-04 80.61 81.09 80.20 80.36 0.0M
2023-09-02 96.79 96.79 96.79 96.79 0.0M
2023-09-01 81.45 81.45 80.20 80.59 0.0M
2023-08-31 80.82 82.14 80.32 81.49 0.0M
2023-08-30 79.56 82.43 79.43 81.95 0.0M
2023-08-29 79.71 80.32 79.30 79.42 0.0M
2023-08-28 79.67 80.00 79.28 79.72 0.0M
2023-08-25 79.60 80.04 79.01 80.00 0.0M
2023-08-24 79.28 79.85 79.26 79.79 0.0M
2023-08-23 80.34 80.90 79.09 79.26 0.0M
2023-08-22 80.51 80.91 80.32 80.45 0.0M
2023-08-21 80.76 80.91 80.09 80.72 0.0M
2023-08-18 78.94 80.94 78.93 80.93 0.0M
2023-08-17 78.95 80.04 78.71 78.86 0.0M
2023-08-16 78.95 79.10 78.43 78.95 0.0M
2023-08-15 79.00 79.67 78.64 79.11 0.0M
2023-08-14 78.65 79.23 78.59 79.00 0.0M
2023-08-11 78.43 79.00 78.18 78.62 0.0M
2023-08-10 78.81 79.26 78.12 78.35 0.0M
2023-08-09 79.42 79.48 78.52 78.81 0.0M
2023-08-08 78.92 79.51 78.43 79.51 0.0M
2023-08-07 79.03 79.59 78.43 78.59 0.0M
2023-08-04 79.10 80.09 78.48 79.03 0.0M
2023-08-03 79.18 80.00 78.85 79.06 0.0M
2023-08-02 80.25 80.27 78.52 79.23 0.0M
2023-08-01 76.91 80.99 76.02 79.60 0.1M
2023-07-31 76.45 77.16 76.31 76.91 0.0M
2023-07-28 77.43 78.13 76.01 76.09 0.0M
2023-07-27 77.72 78.13 77.15 77.44 0.0M
2023-07-26 77.91 78.13 77.24 77.72 0.0M
2023-07-25 78.42 78.58 76.50 77.97 0.0M
2023-07-24 77.32 78.55 77.15 78.41 0.0M
2023-07-21 76.93 77.40 76.71 77.35 0.0M
2023-07-20 77.36 77.71 76.60 76.82 0.0M
2023-07-19 78.17 78.54 76.50 77.71 0.0M
2023-07-18 77.54 78.54 77.41 78.54 0.0M
2023-07-17 77.33 78.01 77.32 77.36 0.0M
2023-07-14 77.27 77.68 76.74 77.32 0.0M
2023-07-13 77.06 77.41 76.46 77.03 0.0M
2023-07-12 76.55 77.31 76.10 77.06 0.0M
2023-07-11 76.13 76.91 76.13 76.55 0.0M
2023-07-10 76.82 76.91 76.10 76.10 0.0M
2023-07-07 76.09 76.82 76.09 76.82 0.0M
2023-07-06 75.47 76.68 75.35 76.44 0.0M
2023-07-05 75.66 75.66 75.34 75.47 0.0M
2023-07-04 74.51 76.06 74.43 75.17 0.0M
2023-07-03 74.51 75.11 74.17 74.43 0.0M
2023-06-30 75.46 76.09 73.14 74.32 0.0M
2023-06-29 75.37 75.55 74.56 75.43 0.0M
2023-06-28 76.19 76.48 74.64 75.37 0.0M
2023-06-27 75.57 76.27 75.22 76.19 0.0M
2023-06-26 76.18 76.51 74.69 75.58 0.0M
2023-06-23 76.60 76.84 75.56 76.14 0.0M
2023-06-22 76.83 76.91 75.90 76.60 0.0M
2023-06-21 76.67 76.88 75.82 76.84 0.0M
2023-06-20 76.52 76.83 76.19 76.67 0.0M
2023-06-19 76.19 76.83 75.64 76.52 0.0M
2023-06-16 75.95 76.84 75.70 76.19 0.0M
2023-06-15 74.95 75.95 74.41 75.95 0.0M
2023-06-14 74.56 74.98 73.92 74.98 0.0M
2023-06-13 74.21 74.81 74.07 74.52 0.0M
2023-06-12 74.43 74.93 73.77 74.35 0.0M
2023-06-09 74.37 75.04 74.18 74.39 0.0M
2023-06-07 74.28 75.20 73.76 74.37 0.0M
2023-06-06 74.57 75.74 73.88 74.28 0.0M
2023-06-05 73.36 75.12 73.04 74.39 0.0M
2023-06-02 72.38 73.78 72.11 73.63 0.0M
2023-06-01 72.87 73.48 71.56 72.11 0.0M
2023-05-31 72.72 74.52 72.03 72.83 0.0M
2023-05-30 72.62 72.83 72.03 72.71 0.0M
2023-05-29 72.37 72.91 71.07 72.83 0.0M
2023-05-26 72.41 72.96 71.95 72.11 0.0M
2023-05-25 72.88 73.70 71.88 72.21 0.0M
2023-05-24 72.40 74.68 72.29 72.89 0.0M
2023-05-23 72.27 75.48 72.27 72.28 0.0M
2023-05-22 70.66 73.06 70.42 72.27 0.0M
2023-05-19 70.21 70.62 69.46 70.49 0.0M
2023-05-18 70.65 70.90 69.86 70.21 0.0M
2023-05-17 70.14 70.90 70.11 70.77 0.0M
2023-05-16 69.86 70.98 69.74 70.06 0.0M
2023-05-15 69.62 70.65 69.62 69.78 0.0M
2023-05-12 70.66 71.30 69.02 69.31 0.0M
2023-05-11 70.42 70.97 69.71 70.51 0.0M
2023-05-10 69.63 70.66 68.57 70.10 0.0M
2023-05-09 69.34 70.26 68.65 69.63 0.0M
2023-05-08 68.15 69.33 68.15 69.30 0.0M
2023-05-06 84.87 84.87 84.87 84.87 0.0M
2023-05-05 67.40 68.63 66.70 68.15 0.0M
2023-05-04 67.47 68.34 67.03 67.75 0.0M
2023-05-03 68.28 68.95 67.14 67.27 0.0M
2023-05-02 67.63 69.86 67.43 67.43 0.0M
2023-04-28 66.20 67.73 66.08 67.63 0.0M
2023-04-27 66.66 66.97 65.98 65.99 0.0M
2023-04-26 67.32 67.56 66.14 66.72 0.0M
2023-04-25 67.35 68.17 67.05 67.32 0.0M
2023-04-24 67.36 68.33 67.01 67.05 0.0M
2023-04-20 67.18 67.78 67.01 67.36 0.0M
2023-04-19 68.33 68.37 67.22 67.78 0.0M
2023-04-18 66.08 68.76 66.06 68.33 0.0M
2023-04-17 65.52 66.82 65.52 66.19 0.0M
2023-04-14 65.34 65.97 64.79 65.46 0.0M
2023-04-13 65.81 65.95 65.19 65.27 0.0M
2023-04-12 64.69 65.98 64.69 65.96 0.0M
2023-04-11 64.57 65.34 64.56 64.71 0.0M
2023-04-10 64.51 64.78 64.09 64.56 0.0M
2023-04-06 64.25 64.69 64.00 64.51 0.0M
2023-04-05 64.05 65.10 63.83 64.29 0.0M
2023-04-04 64.16 64.70 63.74 64.00 0.0M
2023-04-03 66.06 66.39 63.80 63.80 0.0M
2023-03-31 65.31 66.49 65.25 66.03 0.0M
2023-03-30 65.89 66.70 64.94 65.12 0.0M
2023-03-29 66.96 66.96 65.57 65.89 0.0M
2023-03-28 67.19 67.57 65.90 66.96 0.0M
2023-03-27 66.37 67.24 66.16 67.08 0.0M
2023-03-24 65.63 66.28 65.39 66.18 0.0M
2023-03-23 66.26 66.60 65.42 65.75 0.0M
2023-03-22 65.91 66.82 65.61 66.43 0.0M
2023-03-21 65.31 66.32 65.15 65.91 0.0M
2023-03-20 66.34 66.81 64.92 65.23 0.0M
2023-03-17 66.57 66.89 65.67 66.13 0.0M
2023-03-16 66.37 66.87 65.63 66.33 0.0M
2023-03-15 65.98 66.88 65.98 66.37 0.0M
2023-03-14 66.49 66.49 65.35 65.98 0.0M
2023-03-13 67.26 68.04 65.23 65.62 0.0M
2023-03-10 67.36 68.45 66.56 67.04 0.0M
2023-03-09 68.20 68.52 66.31 67.67 0.0M
2023-03-08 67.37 68.61 67.37 68.20 0.0M
2023-03-07 66.28 67.52 66.28 67.30 0.0M
2023-03-06 65.11 67.10 65.05 66.10 0.0M
2023-03-03 65.40 65.98 64.71 65.04 0.0M
2023-03-02 65.57 66.30 64.62 65.40 0.0M
2023-03-01 66.85 67.67 65.31 65.39 0.0M
2023-02-28 68.58 69.27 63.44 65.81 0.1M
2023-02-27 68.63 69.55 68.15 68.58 0.0M
2023-02-24 67.92 68.66 67.44 68.63 0.0M
2023-02-23 66.95 67.76 66.95 67.64 0.0M
2023-02-22 66.34 66.95 65.97 66.79 0.0M
2023-02-17 66.19 67.32 65.81 66.34 0.0M
2023-02-16 65.14 66.78 65.11 66.19 0.0M
2023-02-15 64.15 65.32 64.15 65.12 0.0M
2023-02-14 63.46 64.96 63.44 64.01 0.0M
2023-02-13 63.01 64.33 63.01 63.23 0.0M
2023-02-10 64.96 65.42 62.78 62.90 0.1M
2023-02-09 66.37 66.55 64.64 64.97 0.0M
2023-02-08 67.14 67.56 66.20 66.21 0.0M
2023-02-07 67.66 67.66 66.83 67.14 0.0M
2023-02-06 67.95 68.81 67.03 67.66 0.0M
2023-02-03 67.41 67.75 66.96 67.37 0.0M
2023-02-02 67.26 67.93 66.61 67.41 0.0M
2023-02-01 69.54 69.69 67.02 67.16 0.1M
2023-01-31 69.39 70.18 68.99 69.79 0.0M
2023-01-30 68.90 69.58 68.56 69.02 0.0M
2023-01-27 68.25 69.30 68.25 68.90 0.0M
2023-01-26 69.64 69.64 68.10 68.25 0.0M
2023-01-25 70.81 71.13 69.42 69.64 0.0M
2023-01-24 71.87 72.01 70.41 70.80 0.0M
2023-01-23 72.18 72.46 71.81 71.87 0.0M
2023-01-20 71.96 72.48 71.72 72.18 0.0M
2023-01-19 72.38 72.63 71.73 71.99 0.0M
2023-01-18 72.74 73.26 72.30 72.38 0.0M
2023-01-17 73.40 74.17 72.64 72.74 0.0M
2023-01-16 74.03 74.46 73.38 73.39 0.0M
2023-01-13 73.87 74.56 73.52 74.10 0.0M
2023-01-12 74.17 74.43 73.28 73.87 0.0M
2023-01-11 73.73 74.41 73.26 74.11 0.0M
2023-01-10 73.73 74.36 72.49 73.73 0.0M
2023-01-09 72.49 73.79 71.74 73.57 0.0M
2023-01-06 72.82 73.69 72.52 72.97 0.0M
2023-01-05 73.38 73.85 73.07 73.81 0.0M
2023-01-04 73.41 74.09 72.71 73.38 0.0M
2023-01-03 73.34 74.60 72.71 73.41 0.0M
2023-01-02 74.32 74.80 72.90 73.34 0.1M