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
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 79.01 82.99 78.76 80.74 0.1M
2023-12-27 78.60 79.01 78.30 79.01 0.0M
2023-12-26 78.09 79.04 77.61 78.60 0.1M
2023-12-22 77.66 78.11 77.53 78.09 0.0M
2023-12-21 77.79 77.91 77.05 77.66 0.0M
2023-12-20 77.66 77.92 77.28 77.79 0.0M
2023-12-19 77.16 78.00 77.16 77.66 0.0M
2023-12-18 77.22 77.46 76.44 77.16 0.0M
2023-12-15 77.75 78.18 76.63 77.53 0.0M
2023-12-14 76.49 78.60 76.49 77.45 0.1M
2023-12-13 76.29 76.83 76.26 76.83 0.0M
2023-12-12 77.09 77.13 76.23 76.41 0.0M
2023-12-11 77.49 77.98 76.74 77.09 0.0M
2023-12-08 76.84 77.82 76.60 77.39 0.0M
2023-12-07 77.07 77.40 76.62 76.83 0.0M
2023-12-06 77.51 77.74 76.71 76.96 0.0M
2023-12-05 77.05 77.72 76.97 77.53 0.0M
2023-12-04 77.57 77.92 76.84 76.84 0.0M
2023-12-01 77.33 78.77 76.18 77.57 0.0M
2023-11-30 77.54 77.89 77.04 77.33 0.0M
2023-11-29 77.91 77.91 76.44 77.54 0.0M
2023-11-28 75.50 78.77 75.50 78.02 0.1M
2023-11-27 76.76 77.05 75.45 75.50 0.0M
2023-11-24 76.66 77.32 75.75 76.39 0.0M
2023-11-23 77.10 77.20 76.32 76.66 0.0M
2023-11-22 78.11 78.56 76.98 77.05 0.0M
2023-11-21 78.10 78.93 77.92 78.11 0.0M
2023-11-20 78.88 80.25 77.90 78.08 0.0M
2023-11-17 79.63 79.81 78.58 78.77 0.0M
2023-11-16 77.96 79.98 77.65 79.64 0.0M
2023-11-14 77.83 78.35 77.67 77.96 0.0M
2023-11-13 78.05 78.75 77.66 77.68 0.0M
2023-11-10 78.32 78.41 77.59 78.05 0.0M
2023-11-09 79.00 79.01 78.31 78.50 0.0M
2023-11-08 78.55 79.13 78.03 79.02 0.0M
2023-11-07 77.79 78.56 77.45 78.56 0.0M
2023-11-06 77.54 78.07 77.37 77.79 0.0M
2023-11-03 76.83 77.62 76.65 77.25 0.0M
2023-11-01 77.79 78.09 75.56 76.51 0.0M
2023-10-31 78.44 78.58 77.75 77.82 0.0M
2023-10-30 76.85 79.84 76.26 78.44 0.1M
2023-10-27 76.39 77.12 76.08 76.75 0.0M
2023-10-26 76.86 77.26 76.15 76.36 0.0M
2023-10-25 76.92 77.55 76.42 76.57 0.0M
2023-10-24 77.77 77.91 76.52 76.91 0.0M
2023-10-23 78.64 78.71 77.54 77.74 0.0M
2023-10-20 77.88 78.72 77.88 78.35 0.0M
2023-10-19 77.97 78.39 77.47 78.34 0.0M
2023-10-18 78.47 78.64 77.74 77.97 0.0M
2023-10-17 78.57 78.61 77.97 78.47 0.0M
2023-10-16 78.81 78.87 78.22 78.57 0.0M
2023-10-13 78.96 79.15 78.14 78.80 0.0M
2023-10-11 78.57 79.18 78.39 78.97 0.0M
2023-10-10 78.65 78.97 78.27 78.31 0.0M
2023-10-09 79.35 80.10 79.35 79.60 0.0M
2023-10-06 78.91 79.49 78.54 79.35 0.0M
2023-10-05 78.35 79.04 78.29 79.04 0.0M
2023-10-04 78.59 78.91 78.14 78.35 0.0M
2023-10-03 78.82 79.00 78.28 78.59 0.0M
2023-10-02 78.56 79.06 78.08 78.57 0.0M
2023-09-29 78.58 79.12 77.55 78.56 0.0M
2023-09-28 79.24 79.41 78.53 78.53 0.0M
2023-09-27 78.79 79.87 78.40 79.42 0.0M
2023-09-26 79.47 79.47 78.64 78.79 0.0M
2023-09-25 80.08 80.08 78.87 79.63 0.0M
2023-09-22 80.18 80.53 79.68 80.08 0.0M
2023-09-21 79.24 80.18 79.15 80.18 0.0M
2023-09-20 80.11 80.27 79.19 79.29 0.0M
2023-09-19 80.18 80.22 79.50 80.06 0.0M
2023-09-18 79.32 80.42 78.70 80.18 0.0M
2023-09-15 78.75 79.77 78.66 79.48 0.0M
2023-09-14 78.61 79.05 78.47 78.74 0.0M
2023-09-13 78.74 78.81 77.95 78.61 0.0M
2023-09-12 79.35 79.51 78.61 78.83 0.0M
2023-09-11 79.76 79.79 78.69 78.78 0.0M
2023-09-09 94.51 94.51 94.51 94.51 0.0M
2023-09-08 79.84 79.97 79.38 79.76 0.0M
2023-09-06 79.22 79.84 79.06 79.65 0.0M
2023-09-05 79.23 79.23 78.79 79.22 0.0M
2023-09-04 78.58 79.31 78.58 79.23 0.0M
2023-09-02 93.04 93.04 93.04 93.04 0.0M
2023-09-01 78.87 79.38 78.54 78.57 0.0M
2023-08-31 79.07 79.72 78.51 78.87 0.0M
2023-08-30 78.97 79.76 78.49 79.00 0.0M
2023-08-29 78.19 79.30 78.07 79.22 0.0M
2023-08-28 78.47 78.76 78.10 78.45 0.0M
2023-08-25 78.91 79.04 78.33 78.45 0.0M
2023-08-24 78.66 79.10 78.24 79.00 0.0M
2023-08-23 78.82 79.45 78.10 78.16 0.0M
2023-08-22 79.15 79.15 78.31 78.69 0.0M
2023-08-21 78.38 79.19 78.09 79.19 0.0M
2023-08-18 78.41 78.71 77.97 78.38 0.0M
2023-08-17 78.80 79.02 78.07 78.53 0.0M
2023-08-16 79.82 79.82 78.91 79.24 0.0M
2023-08-15 79.17 80.16 78.80 79.83 0.0M
2023-08-14 79.23 79.64 78.49 79.16 0.0M
2023-08-11 78.83 79.56 78.60 79.23 0.0M
2023-08-10 79.14 80.35 78.53 78.84 0.0M
2023-08-09 78.91 79.25 78.07 78.94 0.0M
2023-08-08 80.32 80.73 79.42 79.55 0.0M
2023-08-07 78.78 81.75 78.78 80.92 0.1M
2023-08-04 76.91 78.99 76.91 78.78 0.0M
2023-08-03 76.95 77.49 76.54 77.49 0.0M
2023-08-02 76.26 77.20 76.26 76.91 0.0M
2023-08-01 77.08 77.36 75.74 76.91 0.0M
2023-07-31 76.95 77.40 76.87 77.11 0.0M
2023-07-28 76.95 77.24 76.58 77.11 0.0M
2023-07-27 77.01 77.22 76.59 76.95 0.0M
2023-07-26 77.12 77.55 76.54 76.95 0.0M
2023-07-25 77.14 77.79 76.96 77.12 0.0M
2023-07-24 77.57 78.21 76.95 77.09 0.0M
2023-07-21 77.69 78.21 77.04 77.57 0.0M
2023-07-20 76.95 78.21 76.09 77.96 0.0M
2023-07-19 77.37 77.62 76.54 76.88 0.0M
2023-07-18 77.63 78.07 77.17 77.37 0.0M
2023-07-17 77.46 78.20 77.12 77.63 0.0M
2023-07-14 77.48 77.78 77.10 77.44 0.0M
2023-07-13 77.79 78.04 76.95 77.47 0.0M
2023-07-12 77.80 78.62 77.08 77.62 0.0M
2023-07-11 76.67 78.12 76.33 77.80 0.0M
2023-07-10 77.08 77.63 76.87 77.08 0.0M
2023-07-07 76.22 77.16 76.10 77.06 0.0M
2023-07-06 76.24 76.24 75.88 76.11 0.0M
2023-07-05 75.25 76.40 75.24 76.23 0.0M
2023-07-04 75.30 75.60 74.97 75.25 0.0M
2023-07-03 74.10 76.09 73.79 75.30 0.1M
2023-06-30 73.69 74.10 73.61 74.10 0.0M
2023-06-29 73.84 74.23 73.30 73.66 0.0M
2023-06-28 74.02 74.10 73.23 73.61 0.0M
2023-06-27 74.27 74.37 73.35 73.70 0.0M
2023-06-26 74.18 74.39 73.56 73.90 0.0M
2023-06-23 73.41 74.37 73.41 74.08 0.0M
2023-06-22 74.36 74.88 73.40 73.72 0.0M
2023-06-21 75.25 75.25 74.31 74.39 0.0M
2023-06-20 75.18 75.67 74.64 74.87 0.0M
2023-06-19 75.25 75.64 74.64 75.18 0.0M
2023-06-16 74.80 75.25 74.31 75.25 0.0M
2023-06-15 73.55 74.80 73.55 74.80 0.0M
2023-06-14 73.77 73.91 73.40 73.52 0.0M
2023-06-13 74.08 74.18 73.48 73.68 0.1M
2023-06-12 74.16 74.37 73.40 73.40 0.0M
2023-06-09 74.16 74.47 73.82 73.89 0.0M
2023-06-07 73.54 75.13 73.22 74.14 0.1M
2023-06-06 73.84 73.85 73.54 73.67 0.0M
2023-06-05 73.49 74.10 73.47 73.85 0.0M
2023-06-02 74.16 74.16 73.08 73.47 0.0M
2023-06-01 72.66 74.84 72.47 73.67 0.0M
2023-05-31 72.67 72.68 72.30 72.66 0.0M
2023-05-30 72.61 72.70 72.11 72.39 0.0M
2023-05-29 72.75 72.75 72.31 72.62 0.0M
2023-05-26 72.51 72.78 72.09 72.70 0.0M
2023-05-25 73.20 73.21 71.50 72.66 0.0M
2023-05-24 72.91 73.45 72.71 72.95 0.0M
2023-05-23 73.47 73.52 72.74 73.07 0.0M
2023-05-22 73.45 73.52 72.91 73.06 0.0M
2023-05-19 73.19 73.50 72.71 73.42 0.0M
2023-05-18 73.03 73.51 72.71 73.08 0.0M
2023-05-17 72.38 73.52 72.38 73.03 0.0M
2023-05-16 72.41 72.61 71.92 72.15 0.0M
2023-05-15 72.50 72.98 71.65 71.89 0.1M
2023-05-12 71.89 72.47 71.88 72.44 0.0M
2023-05-11 71.47 72.11 71.47 71.93 0.0M
2023-05-10 71.69 72.15 71.13 71.47 0.0M
2023-05-09 73.06 73.09 72.31 72.73 0.0M
2023-05-08 72.30 73.39 71.58 73.09 0.0M
2023-05-06 88.50 88.50 88.50 88.50 0.0M
2023-05-05 71.40 72.25 71.40 72.24 0.0M
2023-05-04 71.28 71.75 71.24 71.67 0.0M
2023-05-03 72.15 72.65 70.68 71.24 0.0M
2023-05-02 71.45 72.30 71.45 71.82 0.0M
2023-04-28 70.67 71.45 70.67 71.45 0.0M
2023-04-27 70.65 71.07 70.34 70.67 0.0M
2023-04-26 71.22 71.35 70.49 70.59 0.0M
2023-04-25 71.08 71.44 70.38 71.08 0.0M
2023-04-24 71.56 71.86 70.99 71.08 0.0M
2023-04-20 70.99 71.71 70.28 71.57 0.0M
2023-04-19 71.11 71.65 70.50 70.52 0.0M
2023-04-18 71.51 71.87 70.57 71.10 0.0M
2023-04-17 69.43 71.88 69.43 71.51 0.0M
2023-04-14 69.25 69.80 68.76 69.32 0.0M
2023-04-13 69.69 69.89 69.09 69.11 0.0M
2023-04-12 70.38 70.57 69.40 69.76 0.0M
2023-04-11 70.88 71.07 69.82 70.11 0.0M
2023-04-10 70.79 71.73 70.37 70.76 0.0M
2023-04-06 71.43 71.73 70.58 70.90 0.0M
2023-04-05 71.15 71.90 70.90 71.73 0.0M
2023-04-04 71.02 71.63 70.82 71.19 0.0M
2023-04-03 71.91 72.21 70.76 71.06 0.0M
2023-03-31 70.57 72.23 70.23 72.03 0.0M
2023-03-30 70.95 71.43 70.35 70.58 0.0M
2023-03-29 71.32 71.81 70.81 70.86 0.0M
2023-03-28 71.47 71.82 71.12 71.26 0.0M
2023-03-27 71.33 71.83 71.12 71.47 0.0M
2023-03-24 70.87 71.33 70.87 71.33 0.0M
2023-03-23 71.32 71.32 70.80 70.87 0.0M
2023-03-22 71.24 71.33 70.94 71.33 0.0M
2023-03-21 71.11 71.33 70.83 71.32 0.0M
2023-03-20 71.06 71.11 70.81 71.11 0.0M
2023-03-17 71.66 71.66 71.06 71.06 0.0M
2023-03-16 71.41 71.74 70.83 71.66 0.0M
2023-03-15 71.75 72.37 71.35 71.39 0.0M
2023-03-14 71.83 72.22 71.06 71.75 0.0M
2023-03-13 71.32 71.83 70.77 71.83 0.0M
2023-03-10 71.83 71.90 71.02 71.32 0.0M
2023-03-09 71.96 72.49 71.48 71.83 0.0M
2023-03-08 72.10 72.23 71.83 71.96 0.0M
2023-03-07 71.86 72.10 71.76 72.10 0.0M
2023-03-06 71.44 71.90 71.44 71.83 0.0M
2023-03-03 71.27 71.83 71.27 71.74 0.0M
2023-03-02 71.59 71.82 70.99 71.44 0.0M
2023-03-01 71.44 72.22 71.43 71.54 0.0M
2023-02-28 71.79 72.15 71.38 71.43 0.0M
2023-02-27 71.66 71.99 71.30 71.79 0.0M
2023-02-24 71.06 71.83 71.06 71.66 0.0M
2023-02-23 71.27 71.83 71.04 71.06 0.0M
2023-02-22 71.43 71.44 71.03 71.27 0.0M
2023-02-17 70.46 71.03 70.33 70.99 0.0M
2023-02-16 70.07 70.47 69.61 70.46 0.0M
2023-02-15 70.08 70.48 68.76 69.87 0.0M
2023-02-14 69.84 70.60 69.60 69.96 0.0M
2023-02-13 70.30 70.69 69.84 69.84 0.0M
2023-02-10 70.97 70.97 70.08 70.30 0.0M
2023-02-09 70.98 71.03 70.43 70.70 0.0M
2023-02-08 70.49 71.26 70.48 71.07 0.0M
2023-02-07 70.51 70.94 70.45 70.66 0.0M
2023-02-06 69.77 70.48 69.58 70.44 0.0M
2023-02-03 69.91 70.18 69.40 69.75 0.0M
2023-02-02 69.47 69.95 69.40 69.71 0.0M
2023-02-01 69.35 69.77 69.08 69.38 0.0M
2023-01-31 68.99 69.54 68.68 69.35 0.0M
2023-01-30 69.10 69.61 68.99 68.99 0.0M
2023-01-27 69.06 69.29 68.75 69.10 0.0M
2023-01-26 69.16 69.36 69.06 69.06 0.0M
2023-01-25 69.03 69.45 68.95 69.32 0.0M
2023-01-24 69.38 70.71 68.91 69.04 0.0M
2023-01-23 70.88 71.74 69.28 69.45 0.1M
2023-01-20 70.78 71.59 70.26 70.81 0.0M
2023-01-19 70.78 70.96 70.18 70.91 0.0M
2023-01-18 70.77 70.96 70.09 70.91 0.0M
2023-01-17 69.81 70.78 69.51 70.55 0.0M
2023-01-16 69.39 70.17 69.38 69.59 0.0M
2023-01-13 69.51 69.86 69.30 69.38 0.0M
2023-01-12 69.60 69.60 69.22 69.51 0.0M
2023-01-11 71.33 71.49 69.30 69.32 0.1M
2023-01-10 70.80 71.46 70.40 71.34 0.0M
2023-01-09 70.85 71.02 70.12 70.91 0.0M
2023-01-06 70.58 71.11 70.16 70.85 0.0M
2023-01-05 70.09 70.72 69.30 70.60 0.0M
2023-01-04 70.23 70.45 69.53 70.02 0.0M
2023-01-03 70.07 70.84 69.32 70.23 0.0M
2023-01-02 67.22 70.29 67.08 70.08 0.1M