Perfin Apollo Energia Fip Infraestr

PFIN11
🏛️ 巴西 →
79.47
最后更新: 2025-09-29
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 78.07 78.07 78.07 78.07 0.0K
10:05 78.07 78.10 78.07 78.10 0.0K
10:30 78.55 78.55 78.55 78.55 0.3K
10:35 78.12 78.12 78.12 78.12 0.0K
11:55 78.11 78.11 78.11 78.11 0.1K
12:25 78.12 78.12 78.12 78.12 0.0K
12:30 78.12 78.12 78.12 78.12 0.0K
12:35 78.12 78.12 78.11 78.11 0.0K
12:40 78.11 78.11 78.11 78.11 0.0K
12:45 78.11 78.11 78.11 78.11 0.0K
12:50 78.11 78.11 78.11 78.11 0.0K
12:55 78.11 78.11 78.11 78.11 0.0K
13:00 78.11 78.11 78.11 78.11 0.0K
13:05 78.11 78.11 78.11 78.11 0.0K
13:10 78.11 78.11 78.10 78.10 0.0K
13:15 78.10 78.10 78.05 78.05 0.0K
13:20 78.05 78.05 78.04 78.04 0.0K
13:25 78.04 78.04 78.00 78.01 0.0K
13:30 78.01 78.01 78.00 78.00 0.1K
13:35 77.77 77.77 77.50 77.50 0.0K
13:40 77.50 77.51 77.50 77.51 0.0K
13:45 77.51 77.53 77.51 77.53 0.0K
13:50 77.53 77.53 77.53 77.53 0.0K
13:55 77.53 77.53 77.53 77.53 0.0K
14:00 77.53 77.53 77.52 77.52 0.1K
14:05 77.52 77.52 77.52 77.52 0.0K
14:10 77.52 77.52 77.52 77.52 0.0K
14:15 77.52 77.52 77.52 77.52 0.0K
14:20 77.52 77.52 77.52 77.52 0.0K
14:25 77.52 77.52 77.50 77.50 0.1K
14:30 77.50 77.50 77.25 77.25 0.0K
14:35 77.25 77.25 77.24 77.24 0.0K
14:40 77.24 77.25 77.22 77.22 0.0K
14:45 77.21 77.21 77.18 77.18 0.4K
14:50 77.18 77.18 77.18 77.18 0.0K
14:55 77.18 77.18 77.18 77.18 0.0K
15:00 77.18 77.20 77.18 77.20 0.0K
15:05 77.20 77.20 77.19 77.19 0.0K
15:10 77.19 77.40 77.19 77.40 0.0K
15:15 77.40 77.40 77.40 77.40 0.0K
15:20 77.40 77.41 77.40 77.41 0.0K
15:25 77.41 77.41 77.41 77.41 0.0K
15:30 77.41 77.41 77.41 77.41 0.0K
15:35 77.40 77.40 77.40 77.40 0.3K
15:40 77.40 77.40 77.40 77.40 0.0K
15:45 77.40 77.40 77.09 77.09 0.0K
15:50 77.09 77.09 77.09 77.09 0.0K
15:55 77.08 77.09 77.08 77.09 0.0K
16:00 77.07 77.87 77.05 77.87 0.4K
16:05 77.41 77.41 77.06 77.10 0.1K
16:10 77.10 77.36 77.06 77.10 0.0K
16:15 77.10 77.10 77.10 77.10 0.0K
16:20 77.10 77.10 77.10 77.10 0.0K
16:25 77.10 77.10 77.10 77.10 0.0K
16:30 77.10 77.10 77.00 77.05 0.5K
16:35 77.07 77.55 77.07 77.55 0.3K
16:40 77.71 77.74 77.70 77.71 0.2K
16:45 77.70 77.72 77.70 77.72 0.1K
16:50 77.73 78.06 77.72 78.06 0.1K
16:55 78.06 78.06 78.06 78.06 0.0K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-29 78.07 79.47 77.28 79.47 0.0M
2025-09-26 78.07 78.56 77.00 78.06 0.0M
2025-09-25 79.46 79.49 77.11 78.07 0.0M
2025-09-24 78.42 79.45 76.85 78.02 0.0M
2025-09-23 77.76 78.65 76.72 76.80 0.0M
2025-09-22 77.47 77.76 77.47 77.76 0.0M
2025-09-19 78.45 78.45 77.28 77.75 0.0M
2025-09-18 78.37 78.37 77.26 77.56 0.0M
2025-09-17 77.91 78.37 76.96 78.37 0.0M
2025-09-16 77.33 78.38 76.93 77.50 0.0M
2025-09-15 76.62 77.47 76.62 77.47 0.1M
2025-09-12 76.84 77.11 76.84 77.10 0.0M
2025-09-11 76.60 76.75 76.33 76.61 0.1M
2025-09-10 76.63 76.99 76.25 76.42 0.0M
2025-09-09 77.76 77.76 76.90 76.90 0.1M
2025-09-08 77.00 77.77 77.00 77.03 0.0M
2025-09-05 77.77 77.77 77.00 77.10 0.0M
2025-09-04 77.00 77.77 77.00 77.00 0.0M
2025-09-03 77.59 77.59 77.00 77.00 0.0M
2025-09-02 76.08 77.59 76.02 77.59 0.0M
2025-09-01 77.18 77.56 76.00 76.00 0.0M
2025-08-29 76.04 77.67 76.00 77.20 0.0M
2025-08-28 77.20 77.88 76.00 76.05 0.0M
2025-08-27 76.55 77.80 76.55 76.75 0.0M
2025-08-26 76.38 77.70 76.38 77.70 0.0M
2025-08-25 76.34 77.64 76.33 76.80 0.0M
2025-08-22 77.90 77.90 76.17 76.30 0.0M
2025-08-21 76.00 77.90 76.00 77.90 0.0M
2025-08-20 76.71 77.05 75.73 76.19 0.2M
2025-08-19 76.65 77.06 76.25 76.26 0.0M
2025-08-18 77.00 77.20 76.14 76.20 0.0M
2025-08-15 77.00 77.00 76.00 76.44 0.0M
2025-08-14 75.75 77.88 75.73 77.00 0.0M
2025-08-13 75.82 77.78 75.61 75.73 0.0M
2025-08-12 76.99 77.00 75.72 75.80 0.0M
2025-08-11 76.50 77.95 75.51 76.02 0.0M
2025-08-08 76.75 77.26 76.16 76.37 0.0M
2025-08-07 76.20 77.30 76.11 77.30 0.0M
2025-08-06 77.30 77.30 76.03 76.16 0.0M
2025-08-05 77.02 78.50 76.49 77.30 0.0M
2025-08-04 78.56 78.56 77.02 77.02 0.0M
2025-08-01 76.50 78.97 76.50 77.20 0.0M
2025-07-31 76.84 77.88 75.85 77.77 0.0M
2025-07-30 77.28 77.30 76.50 77.30 0.0M
2025-07-29 77.30 77.30 75.94 77.20 0.0M
2025-07-28 76.54 77.30 75.65 77.30 0.0M
2025-07-25 76.02 77.00 75.50 77.00 0.0M
2025-07-24 77.89 77.89 76.01 76.72 0.0M
2025-07-23 77.84 77.84 75.56 76.72 0.0M
2025-07-22 75.50 77.45 75.50 75.50 0.0M
2025-07-21 77.26 77.28 76.00 76.00 0.0M
2025-07-18 77.26 77.75 77.25 77.25 0.0M
2025-07-17 77.28 77.89 77.25 77.25 0.0M
2025-07-16 77.94 77.94 77.25 77.25 0.0M
2025-07-15 77.97 77.97 77.25 77.25 0.0M
2025-07-14 78.68 78.68 77.25 77.25 0.0M
2025-07-11 77.41 78.76 77.31 77.42 0.0M
2025-07-10 77.32 80.00 77.31 77.41 0.0M
2025-07-09 77.25 78.80 77.25 77.25 0.0M
2025-07-08 79.26 79.26 77.50 78.00 0.0M
2025-07-07 79.39 79.39 77.01 79.29 0.0M
2025-07-04 79.76 79.76 76.66 79.47 0.0M
2025-07-03 79.98 79.98 76.10 78.00 0.0M
2025-07-02 80.00 80.00 76.06 76.06 0.0M
2025-07-01 79.15 80.75 76.00 76.66 0.0M
2025-06-30 75.01 81.16 75.01 79.15 0.0M
2025-06-27 76.34 76.50 75.00 75.00 0.0M
2025-06-26 76.46 76.46 75.23 76.34 0.0M
2025-06-25 75.18 77.00 75.00 76.78 0.0M
2025-06-24 75.50 75.50 75.00 75.40 0.0M
2025-06-23 75.00 75.97 75.00 75.60 0.0M
2025-06-20 75.01 75.50 75.00 75.00 0.0M
2025-06-18 75.60 75.60 74.95 74.95 0.2M
2025-06-17 74.50 75.22 74.50 74.54 0.0M
2025-06-16 75.30 75.70 75.20 75.20 0.0M
2025-06-13 75.21 75.62 75.20 75.40 0.0M
2025-06-12 75.69 75.70 75.01 75.30 0.0M
2025-06-11 75.20 75.70 75.20 75.55 0.0M
2025-06-10 75.50 76.39 75.20 75.20 0.0M
2025-06-09 75.80 75.90 75.20 75.81 0.0M
2025-06-06 75.00 76.68 74.80 75.81 0.0M
2025-06-05 75.00 75.40 74.95 74.95 0.1M
2025-06-04 75.00 75.50 75.00 75.50 0.0M
2025-06-03 74.46 75.71 74.45 75.02 0.0M
2025-06-02 74.76 75.81 74.40 75.56 0.0M
2025-05-30 74.70 75.64 74.40 74.61 0.0M
2025-05-29 74.22 75.00 74.22 74.40 0.0M
2025-05-28 74.52 76.03 74.20 76.03 0.1M
2025-05-27 75.00 75.12 74.21 74.55 0.0M
2025-05-26 74.90 75.10 74.20 74.95 0.0M
2025-05-23 75.19 75.19 74.20 75.18 0.0M
2025-05-22 74.01 75.19 74.01 74.80 0.0M
2025-05-21 74.57 74.63 74.00 74.01 0.1M
2025-05-20 74.49 74.86 73.88 74.06 0.0M
2025-05-19 73.63 74.49 73.63 74.05 0.0M
2025-05-16 73.94 74.29 73.08 73.63 0.0M
2025-05-15 74.02 74.57 73.38 74.57 0.0M
2025-05-14 73.38 74.19 72.27 74.04 0.0M
2025-05-13 72.86 73.86 72.23 73.20 0.0M
2025-05-12 73.48 73.99 72.10 72.12 0.0M
2025-05-09 73.00 73.49 72.61 73.49 0.0M
2025-05-08 72.59 73.45 72.59 73.45 0.0M
2025-05-07 72.50 73.39 72.06 73.39 0.0M
2025-05-06 72.03 72.75 72.00 72.00 0.0M
2025-05-05 71.76 72.76 71.76 72.00 0.0M
2025-05-02 72.00 72.87 71.50 72.46 0.0M
2025-04-30 71.77 72.89 71.20 71.50 0.0M
2025-04-29 72.10 72.96 71.65 71.90 0.0M
2025-04-28 71.53 72.98 71.50 72.95 0.0M
2025-04-25 71.00 72.69 71.00 72.00 0.0M
2025-04-24 72.14 73.02 71.00 71.67 0.0M
2025-04-23 71.83 72.98 71.40 71.78 0.0M
2025-04-22 72.50 72.50 71.00 71.80 0.0M
2025-04-17 72.04 73.08 71.57 71.57 0.0M
2025-04-16 71.25 73.08 71.25 71.54 0.0M
2025-04-15 72.46 72.46 71.19 71.57 0.0M
2025-04-14 71.11 72.60 71.01 71.51 0.0M
2025-04-11 71.85 72.49 71.15 71.80 0.0M
2025-04-10 72.50 73.25 71.15 71.81 0.0M
2025-04-09 71.51 72.49 70.21 71.31 0.2M
2025-04-08 72.70 73.45 71.51 71.52 0.0M
2025-04-07 71.73 72.86 71.00 72.70 0.0M
2025-04-04 70.68 72.00 70.68 71.24 0.0M
2025-04-03 72.00 72.00 70.65 71.20 0.0M
2025-04-02 71.12 72.99 70.73 71.50 0.0M
2025-04-01 71.80 72.99 71.11 71.52 0.0M
2025-03-31 71.23 72.57 70.54 71.31 0.0M
2025-03-28 72.00 73.00 71.21 71.21 0.0M
2025-03-27 73.14 73.19 71.06 71.72 0.0M
2025-03-26 73.18 73.18 70.20 73.17 0.0M
2025-03-25 71.26 73.20 70.12 71.70 0.0M
2025-03-24 71.50 71.50 69.20 71.20 0.0M
2025-03-21 69.16 70.50 68.52 70.48 0.0M
2025-03-20 69.27 69.72 68.02 68.91 0.0M
2025-03-19 69.10 69.86 68.02 69.25 0.0M
2025-03-18 70.37 72.99 69.08 69.11 0.0M
2025-03-17 69.16 71.48 67.72 68.98 0.0M
2025-03-14 68.29 69.25 68.29 69.25 0.0M
2025-03-13 67.23 68.30 67.23 68.30 0.0M
2025-03-12 68.29 68.29 67.10 67.99 0.0M
2025-03-11 67.90 68.30 67.15 68.30 0.0M
2025-03-10 68.19 68.19 67.12 67.62 0.0M
2025-03-07 67.40 68.20 65.79 68.20 0.0M
2025-03-06 64.66 69.02 64.66 67.39 0.0M
2025-03-05 65.01 67.49 64.30 66.95 0.0M
2025-02-28 65.50 67.80 65.32 65.60 0.0M
2025-02-27 64.90 67.97 64.16 65.47 0.0M
2025-02-26 63.82 64.91 63.21 64.84 0.0M
2025-02-25 63.79 64.00 63.05 63.80 0.0M
2025-02-24 63.94 64.89 63.02 63.02 0.0M
2025-02-21 64.00 64.97 63.40 63.50 0.1M
2025-02-20 64.01 64.93 63.50 64.00 0.0M
2025-02-19 65.05 65.14 63.55 63.57 0.0M
2025-02-18 63.89 65.25 63.75 63.92 0.0M
2025-02-17 63.86 64.49 63.30 63.90 0.0M
2025-02-14 64.22 64.22 63.07 63.14 0.0M
2025-02-13 62.91 64.01 62.91 63.40 0.0M
2025-02-12 63.85 64.00 62.90 62.90 0.0M
2025-02-11 63.96 63.96 63.00 63.00 0.0M
2025-02-10 64.10 64.81 62.34 62.81 0.0M
2025-02-07 64.10 65.21 64.10 64.50 0.0M
2025-02-06 65.00 65.21 64.01 64.10 0.0M
2025-02-05 64.01 65.86 64.01 65.20 0.0M
2025-02-04 63.62 65.84 63.62 65.01 0.1M
2025-02-03 65.96 65.96 64.32 65.30 0.0M
2025-01-31 63.60 65.98 63.36 64.90 0.0M
2025-01-30 64.30 64.30 62.91 63.54 0.0M
2025-01-29 64.30 64.30 63.00 63.00 0.0M
2025-01-28 64.00 64.22 62.88 63.50 0.0M
2025-01-27 63.36 64.30 62.68 64.17 0.1M
2025-01-24 63.41 65.25 63.41 63.50 0.0M
2025-01-23 64.50 64.50 63.35 63.50 0.0M
2025-01-22 63.63 64.66 63.30 63.50 0.0M
2025-01-21 63.26 65.45 63.20 63.20 0.0M
2025-01-20 63.21 65.49 63.21 63.21 0.0M
2025-01-17 63.14 64.28 62.62 64.08 0.0M
2025-01-16 64.28 64.28 63.02 63.14 0.0M
2025-01-15 63.50 64.31 63.21 64.22 0.0M
2025-01-14 62.83 65.53 62.51 63.51 0.0M
2025-01-13 64.40 64.40 62.68 63.57 0.0M
2025-01-10 64.37 64.40 63.67 64.05 0.0M
2025-01-09 63.35 64.97 63.35 64.00 0.0M
2025-01-08 65.90 65.90 63.28 63.51 0.0M
2025-01-07 64.49 65.82 63.51 64.24 0.0M
2025-01-06 63.89 65.85 63.26 63.30 0.0M
2025-01-03 63.90 66.49 63.24 63.50 0.0M
2025-01-02 64.87 66.77 63.82 63.88 0.0M