FII VBI CRI

CVBI11
🏛️ 巴西 →
84.00
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 83.60 84.12 83.60 84.09 0.7K
10:05 83.99 84.11 83.81 84.00 0.2K
10:10 84.00 84.10 84.00 84.01 0.1K
10:15 84.03 84.10 84.01 84.01 0.1K
10:20 84.01 84.10 83.42 83.46 1.4K
10:25 83.77 83.85 83.77 83.85 0.4K
10:30 83.75 83.85 83.75 83.85 0.1K
10:35 83.84 83.84 83.80 83.80 0.1K
10:40 83.83 83.83 83.53 83.77 0.2K
10:45 83.74 83.77 83.58 83.77 0.0K
10:50 83.78 83.78 83.61 83.77 0.1K
10:55 83.77 83.89 83.77 83.89 0.1K
11:00 83.89 83.97 83.89 83.97 0.1K
11:05 83.97 83.98 83.93 83.98 0.0K
11:10 83.93 83.99 83.93 83.98 0.1K
11:15 83.93 83.98 83.79 83.96 0.2K
11:20 83.99 83.99 83.77 83.77 0.2K
11:25 83.78 83.78 83.54 83.78 0.7K
11:30 83.78 83.78 83.78 83.78 0.1K
11:35 83.77 83.78 83.76 83.76 0.1K
11:40 83.76 83.76 83.52 83.68 1.1K
11:45 83.68 83.69 83.50 83.69 0.3K
11:50 83.69 83.69 83.67 83.69 0.2K
11:55 83.69 83.73 83.69 83.70 0.3K
12:00 83.70 83.70 83.69 83.69 0.2K
12:05 83.54 84.00 83.51 83.94 0.8K
12:10 83.93 83.93 83.80 83.91 0.1K
12:15 83.80 83.92 83.80 83.92 0.1K
12:20 83.92 83.99 83.48 83.99 0.9K
12:25 83.99 84.04 83.93 84.02 0.3K
12:30 83.98 84.00 83.97 83.97 0.1K
12:35 83.97 83.97 83.95 83.95 0.1K
12:40 83.94 83.95 83.94 83.95 0.2K
12:45 84.04 84.04 83.96 84.00 0.6K
12:50 84.00 84.07 84.00 84.07 0.6K
12:55 84.05 84.05 83.94 83.94 0.2K
13:00 83.93 83.93 83.93 83.93 0.0K
13:05 83.93 83.94 83.90 83.94 0.2K
13:10 83.98 84.04 83.95 83.98 0.4K
13:15 83.95 84.04 83.82 84.04 0.3K
13:20 84.04 84.04 83.90 84.00 0.1K
13:25 84.01 84.01 84.00 84.00 0.1K
13:30 83.98 84.04 83.95 84.03 0.1K
13:35 83.96 83.96 83.75 83.90 0.3K
13:40 83.80 83.80 83.80 83.80 0.0K
13:45 83.87 83.90 83.79 83.88 0.0K
13:50 83.88 83.90 83.88 83.90 0.1K
13:55 83.90 83.95 83.90 83.94 0.3K
14:00 83.94 84.04 83.74 84.02 0.2K
14:05 84.03 84.03 84.00 84.00 0.1K
14:10 83.92 83.98 83.92 83.98 0.0K
14:15 83.99 84.00 83.86 83.86 0.2K
14:20 84.02 84.02 84.00 84.00 0.2K
14:25 84.00 84.05 83.83 84.00 0.4K
14:30 83.98 84.00 83.98 84.00 0.0K
14:35 83.98 84.03 83.98 84.02 0.1K
14:40 84.02 84.03 83.98 84.01 0.2K
14:45 84.01 84.01 84.01 84.01 0.0K
14:50 84.01 84.01 84.00 84.00 0.0K
14:55 84.01 84.01 84.00 84.00 0.2K
15:00 84.01 84.01 84.00 84.00 0.0K
15:05 83.99 84.01 83.99 84.01 0.0K
15:10 84.01 84.01 84.00 84.00 0.0K
15:15 84.00 84.00 83.99 83.99 0.1K
15:20 83.99 84.00 83.95 83.95 0.6K
15:25 83.96 83.96 83.89 83.89 0.1K
15:30 83.83 83.85 83.83 83.85 0.6K
15:35 83.85 83.86 83.83 83.83 0.2K
15:40 83.85 83.85 83.83 83.85 0.2K
15:45 83.73 83.86 83.73 83.86 0.3K
15:50 83.80 83.80 83.80 83.80 0.1K
15:55 83.79 83.80 83.78 83.80 0.1K
16:00 83.80 83.80 83.80 83.80 0.1K
16:05 83.80 83.84 83.80 83.82 0.2K
16:10 83.82 83.96 83.82 83.95 1.3K
16:15 83.95 83.95 83.95 83.95 0.0K
16:20 83.83 83.95 83.83 83.92 0.3K
16:25 83.92 83.93 83.82 83.82 0.1K
16:30 83.90 84.04 83.82 84.00 0.7K
16:35 84.04 84.08 84.00 84.00 0.4K
16:40 84.00 84.00 83.99 84.00 0.0K
16:45 84.00 84.00 84.00 84.00 0.4K
16:50 84.00 84.00 83.78 84.00 0.2K
16:55 84.00 84.00 84.00 84.00 0.0K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-10-03 83.51 84.12 83.42 84.00 0.0M
2025-10-02 83.70 84.20 83.15 84.12 0.0M
2025-10-01 83.34 84.68 82.10 84.09 0.1M
2025-09-30 83.01 84.00 83.00 83.85 0.0M
2025-09-29 82.73 83.47 82.50 83.19 0.0M
2025-09-26 82.50 83.38 82.25 82.73 0.0M
2025-09-25 82.97 83.30 82.15 82.62 0.0M
2025-09-24 82.70 83.70 82.31 83.00 0.0M
2025-09-23 83.24 83.39 82.55 82.78 0.0M
2025-09-22 83.98 84.13 83.01 83.20 0.1M
2025-09-19 83.31 84.36 83.02 83.83 0.2M
2025-09-18 83.50 83.75 82.90 83.44 0.1M
2025-09-17 82.91 84.53 82.81 83.53 0.1M
2025-09-16 82.37 83.50 82.25 83.00 0.1M
2025-09-15 81.50 82.49 81.06 82.37 0.2M
2025-09-12 84.10 84.40 83.12 83.12 0.0M
2025-09-11 84.39 84.46 84.07 84.10 0.0M
2025-09-10 84.12 84.55 83.95 84.10 0.1M
2025-09-09 84.00 84.60 83.56 84.20 0.1M
2025-09-08 84.12 84.53 83.93 84.24 0.0M
2025-09-05 83.99 84.30 83.57 84.09 0.1M
2025-09-04 83.73 84.64 83.66 83.99 0.1M
2025-09-03 83.40 83.95 83.34 83.63 0.1M
2025-09-02 83.72 83.81 83.30 83.49 0.0M
2025-09-01 84.75 85.39 84.65 84.76 0.0M
2025-08-29 85.20 85.20 84.65 84.75 0.0M
2025-08-28 84.52 85.10 84.50 84.70 0.0M
2025-08-27 84.66 84.95 84.16 84.52 0.0M
2025-08-26 85.02 85.25 84.22 84.42 0.0M
2025-08-25 85.23 85.47 84.60 84.62 0.0M
2025-08-22 84.93 85.44 84.51 84.87 0.0M
2025-08-21 84.68 84.91 84.16 84.35 0.0M
2025-08-20 84.50 84.98 84.11 84.45 0.0M
2025-08-19 84.78 85.18 84.50 84.50 0.0M
2025-08-18 84.94 85.20 84.76 84.78 0.0M
2025-08-15 84.49 85.04 84.30 84.94 0.0M
2025-08-14 84.22 84.70 84.10 84.14 0.0M
2025-08-13 84.32 84.87 84.22 84.22 0.0M
2025-08-12 84.32 85.20 84.02 84.35 0.0M
2025-08-11 85.15 85.50 84.27 84.40 0.0M
2025-08-08 85.40 85.90 85.01 85.17 0.0M
2025-08-07 85.01 85.45 84.79 85.00 0.0M
2025-08-06 85.64 85.69 85.03 85.21 0.0M
2025-08-05 85.21 85.71 85.04 85.23 0.0M
2025-08-04 85.27 85.97 84.99 85.17 0.0M
2025-08-01 85.32 87.30 84.90 87.30 0.1M
2025-07-31 84.73 85.03 84.50 84.95 0.0M
2025-07-30 84.39 84.89 83.73 84.10 0.0M
2025-07-29 84.49 84.95 84.30 84.45 0.0M
2025-07-28 84.56 84.98 84.35 84.61 0.0M
2025-07-25 84.30 84.68 84.07 84.54 0.0M
2025-07-24 84.33 84.60 84.00 84.00 0.0M
2025-07-23 84.02 84.63 84.02 84.33 0.0M
2025-07-22 84.21 84.74 84.01 84.02 0.0M
2025-07-21 84.51 84.84 84.22 84.49 0.0M
2025-07-18 84.54 84.99 84.35 84.38 0.0M
2025-07-17 84.91 85.20 84.90 84.91 0.0M
2025-07-16 84.85 85.46 84.81 84.90 0.0M
2025-07-15 84.89 85.20 84.07 84.56 0.0M
2025-07-14 84.90 85.49 84.45 84.94 0.0M
2025-07-11 84.90 85.35 84.45 84.57 0.0M
2025-07-10 85.01 85.20 83.70 84.92 0.0M
2025-07-09 84.99 85.55 84.71 85.39 0.0M
2025-07-08 85.23 85.63 85.01 85.38 0.0M
2025-07-07 85.21 85.46 84.13 85.10 0.0M
2025-07-04 85.34 85.71 84.77 85.07 0.0M
2025-07-03 85.69 85.93 85.02 85.16 0.0M
2025-07-02 85.46 85.84 84.69 85.25 0.0M
2025-07-01 84.82 87.35 84.18 87.35 0.1M
2025-06-30 83.64 85.64 83.64 84.36 0.0M
2025-06-27 83.65 84.15 83.20 83.63 0.0M
2025-06-26 83.63 83.69 82.75 83.65 0.0M
2025-06-25 82.78 83.70 82.78 83.20 0.0M
2025-06-24 82.30 82.88 82.29 82.55 0.0M
2025-06-23 82.65 83.39 81.97 82.31 0.0M
2025-06-20 83.14 83.98 82.44 83.18 0.0M
2025-06-18 82.42 83.13 81.77 82.98 0.0M
2025-06-17 83.15 83.18 82.32 82.40 0.0M
2025-06-16 82.06 83.26 82.06 83.10 0.0M
2025-06-13 83.00 83.81 81.76 82.00 0.0M
2025-06-12 84.00 84.00 83.00 83.65 0.0M
2025-06-11 84.49 84.55 83.30 83.58 0.0M
2025-06-10 84.60 84.77 83.75 84.50 0.0M
2025-06-09 85.11 85.53 84.60 84.79 0.0M
2025-06-06 85.39 85.82 84.96 85.11 0.0M
2025-06-05 85.54 85.70 85.06 85.15 0.0M
2025-06-04 85.24 85.88 85.15 85.73 0.0M
2025-06-03 86.28 86.43 84.76 85.20 0.0M
2025-06-02 87.48 87.48 86.70 87.00 0.0M
2025-05-30 86.60 87.27 86.10 86.89 0.0M
2025-05-29 86.18 86.48 85.88 86.46 0.0M
2025-05-28 87.08 87.08 85.50 86.55 0.0M
2025-05-27 88.49 88.49 86.05 86.52 0.0M
2025-05-26 88.00 88.68 87.75 87.85 0.0M
2025-05-23 87.48 88.80 87.11 87.75 0.0M
2025-05-22 87.39 87.40 86.61 87.10 0.0M
2025-05-21 87.25 87.49 86.55 86.87 0.0M
2025-05-20 87.25 87.72 86.33 87.25 0.0M
2025-05-19 87.13 88.69 86.28 87.26 0.0M
2025-05-16 86.35 87.36 86.00 87.14 0.0M
2025-05-15 85.70 87.28 85.70 86.35 0.0M
2025-05-14 86.00 86.53 85.52 86.00 0.0M
2025-05-13 86.02 86.50 85.55 86.00 0.0M
2025-05-12 85.91 87.69 85.63 86.54 0.0M
2025-05-09 85.56 85.95 84.98 85.92 0.0M
2025-05-08 84.96 85.69 84.94 85.69 0.0M
2025-05-07 85.10 85.44 84.76 84.96 0.0M
2025-05-06 85.69 85.69 84.78 85.10 0.0M
2025-05-05 85.50 85.70 84.67 85.61 0.0M
2025-05-02 85.40 86.90 85.32 86.54 0.0M
2025-04-30 85.00 85.96 84.53 85.40 0.0M
2025-04-29 84.42 85.39 83.10 84.28 0.0M
2025-04-28 85.50 85.90 84.08 84.10 0.0M
2025-04-25 84.98 86.80 83.35 86.00 0.0M
2025-04-24 85.45 85.45 84.23 84.31 0.0M
2025-04-23 85.68 85.85 84.64 84.83 0.0M
2025-04-22 83.33 85.68 83.25 85.68 0.0M
2025-04-17 83.20 83.48 82.85 83.47 0.0M
2025-04-16 83.20 83.70 82.75 83.20 0.0M
2025-04-15 82.29 83.36 82.15 83.19 0.0M
2025-04-14 82.17 83.63 82.05 82.30 0.0M
2025-04-11 82.00 82.35 82.00 82.10 0.0M
2025-04-10 82.40 82.40 81.54 81.94 0.0M
2025-04-09 81.95 82.40 81.15 82.40 0.0M
2025-04-08 82.23 82.72 81.61 82.00 0.0M
2025-04-07 83.31 83.31 80.50 81.46 0.0M
2025-04-04 83.69 83.69 82.85 83.30 0.0M
2025-04-03 83.89 83.93 83.04 83.70 0.0M
2025-04-02 83.81 83.93 82.81 83.14 0.0M
2025-04-01 83.99 84.78 83.91 84.75 0.0M
2025-03-31 84.50 84.88 83.76 83.90 0.0M
2025-03-28 83.60 84.55 83.60 84.50 0.0M
2025-03-27 82.90 83.97 82.70 83.46 0.0M
2025-03-26 83.00 83.25 82.67 82.90 0.0M
2025-03-25 83.32 83.74 82.70 83.00 0.0M
2025-03-24 84.09 84.10 83.31 83.31 0.0M
2025-03-21 84.23 84.43 83.44 83.89 0.0M
2025-03-20 84.30 84.49 84.00 84.00 0.0M
2025-03-19 84.31 84.78 84.00 84.17 0.0M
2025-03-18 84.11 84.46 83.54 84.31 0.0M
2025-03-17 84.24 84.83 83.80 84.53 0.0M
2025-03-14 84.14 84.98 83.69 84.24 0.0M
2025-03-13 84.10 84.78 83.48 84.22 0.0M
2025-03-12 83.26 84.31 83.04 84.12 0.0M
2025-03-11 82.97 83.44 82.33 83.18 0.0M
2025-03-10 83.17 83.78 82.97 83.06 0.0M
2025-03-07 82.66 83.44 82.48 83.13 0.0M
2025-03-06 84.55 85.86 83.05 83.68 0.1M
2025-03-05 84.99 85.91 84.78 85.42 0.0M
2025-02-28 83.95 85.90 83.60 85.05 0.0M
2025-02-27 84.54 84.79 83.70 83.95 0.0M
2025-02-26 83.06 85.28 83.06 84.55 0.0M
2025-02-25 81.49 84.15 81.49 83.44 0.0M
2025-02-24 80.50 82.84 79.79 81.49 0.0M
2025-02-21 78.84 80.89 78.83 80.89 0.0M
2025-02-20 78.10 81.39 78.10 78.58 0.0M
2025-02-19 77.50 79.34 77.03 79.00 0.0M
2025-02-18 77.03 78.19 77.03 77.50 0.0M
2025-02-17 76.46 78.07 76.39 77.02 0.0M
2025-02-14 75.30 76.50 75.22 76.46 0.0M
2025-02-13 76.10 76.12 75.16 75.30 0.0M
2025-02-12 75.35 76.17 75.35 76.02 0.0M
2025-02-11 75.97 75.97 75.07 75.33 0.0M
2025-02-10 74.75 76.55 74.75 76.24 0.0M
2025-02-07 74.53 75.34 74.14 74.75 0.0M
2025-02-06 74.60 75.15 73.83 74.53 0.0M
2025-02-05 74.86 75.59 74.31 74.60 0.0M
2025-02-04 76.90 77.73 74.58 74.83 0.0M
2025-02-03 77.11 80.65 77.11 77.96 0.0M
2025-01-31 77.87 78.64 76.90 78.18 0.0M
2025-01-30 76.76 77.61 75.05 77.61 0.0M
2025-01-29 75.70 78.30 75.41 76.76 0.0M
2025-01-28 77.80 78.19 74.60 75.70 0.0M
2025-01-27 80.89 81.40 77.77 77.80 0.0M
2025-01-24 81.00 81.88 80.82 81.30 0.0M
2025-01-23 81.55 82.00 80.68 80.79 0.0M
2025-01-22 81.31 81.71 81.25 81.27 0.0M
2025-01-21 81.57 82.09 81.55 81.71 0.0M
2025-01-20 82.19 82.50 81.51 82.06 0.0M
2025-01-17 82.70 83.24 80.00 82.29 0.0M
2025-01-16 82.00 83.48 81.55 82.70 0.0M
2025-01-15 81.60 82.57 81.50 81.88 0.0M
2025-01-14 81.07 82.28 81.07 81.70 0.0M
2025-01-13 81.84 82.28 81.30 81.42 0.0M
2025-01-10 81.20 81.97 80.21 81.85 0.0M
2025-01-09 80.17 81.94 80.16 81.70 0.0M
2025-01-08 81.12 81.75 80.07 80.19 0.0M
2025-01-07 82.98 83.29 80.06 81.28 0.0M
2025-01-06 83.07 83.42 82.92 83.21 0.0M
2025-01-03 83.12 83.43 82.84 83.07 0.0M
2025-01-02 82.93 83.48 82.47 83.12 0.0M