Gazit Malls FI Imobiliario

GZIT11
🏛️ 巴西 →
44.27
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
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
2024-12-30 42.37 43.03 41.41 41.86 0.0M
2024-12-27 41.39 42.37 41.39 42.37 0.0M
2024-12-26 40.44 41.39 39.15 41.39 0.0M
2024-12-23 40.15 42.18 38.53 39.66 0.0M
2024-12-20 38.52 40.44 37.56 40.42 0.0M
2024-12-19 36.82 40.44 36.82 37.77 0.0M
2024-12-18 37.18 38.03 36.82 36.83 0.0M
2024-12-17 37.44 37.51 36.82 36.82 0.0M
2024-12-16 38.24 38.58 37.37 37.52 0.0M
2024-12-13 37.88 39.17 37.88 38.25 0.0M
2024-12-12 38.52 39.17 37.41 38.77 0.0M
2024-12-11 39.18 39.65 36.19 38.25 0.0M
2024-12-10 39.55 39.64 38.80 39.18 0.0M
2024-12-09 40.02 40.60 38.26 39.64 0.0M
2024-12-06 41.07 42.29 39.84 39.84 0.0M
2024-12-05 40.55 41.07 39.84 41.07 0.0M
2024-12-04 39.86 40.91 39.84 39.89 0.0M
2024-12-03 41.74 41.96 39.72 39.84 0.0M
2024-12-02 41.68 42.85 41.54 41.55 0.0M
2024-11-29 42.33 43.15 41.54 42.96 0.0M
2024-11-28 42.48 43.23 41.54 43.15 0.0M
2024-11-27 42.65 43.14 42.26 42.48 0.0M
2024-11-26 43.06 43.07 42.58 42.59 0.0M
2024-11-25 43.53 43.53 42.58 43.15 0.0M
2024-11-22 42.41 43.53 42.24 43.46 0.0M
2024-11-21 42.72 43.53 42.40 42.40 0.0M
2024-11-19 42.29 42.97 42.24 42.71 0.0M
2024-11-18 42.54 43.04 42.24 42.71 0.0M
2024-11-14 43.54 43.65 42.47 42.52 0.0M
2024-11-13 43.82 43.82 42.62 43.54 0.0M
2024-11-12 42.47 43.06 42.24 42.69 0.0M
2024-11-11 42.51 43.35 42.47 42.62 0.0M
2024-11-08 42.97 43.22 42.47 42.48 0.0M
2024-11-07 42.47 43.07 42.47 42.98 0.0M
2024-11-06 43.38 43.38 41.92 42.47 0.0M
2024-11-05 43.29 43.61 43.10 43.11 0.0M
2024-11-04 43.82 43.82 43.33 43.33 0.0M
2024-11-01 44.32 44.85 43.71 43.76 0.0M
2024-10-31 44.96 45.78 44.18 44.85 0.0M
2024-10-30 45.65 45.67 44.94 44.94 0.0M
2024-10-29 44.76 45.89 44.75 45.79 0.3M
2024-10-28 44.95 45.91 44.76 44.77 0.0M
2024-10-25 44.66 45.49 44.63 44.95 0.0M
2024-10-24 43.87 44.77 43.74 44.36 0.0M
2024-10-23 43.85 43.86 43.12 43.84 0.0M
2024-10-22 42.72 43.82 42.66 43.82 0.0M
2024-10-21 43.09 43.84 42.57 42.72 0.0M
2024-10-18 43.48 44.08 42.69 43.09 0.0M
2024-10-17 43.49 44.12 42.67 43.11 0.0M
2024-10-16 44.30 44.30 43.39 43.67 0.0M
2024-10-15 44.21 44.21 43.72 43.85 0.0M
2024-10-14 43.77 44.39 43.42 44.19 0.0M
2024-10-11 43.23 43.92 42.94 43.21 0.0M
2024-10-10 42.66 44.74 42.66 42.85 0.1M
2024-10-09 43.39 43.67 42.29 42.59 0.0M
2024-10-08 43.76 44.75 41.86 42.93 0.0M
2024-10-07 44.75 44.93 43.67 44.76 0.0M
2024-10-04 45.41 46.34 44.12 44.41 0.0M
2024-10-03 46.81 46.86 44.93 45.83 0.0M
2024-10-02 47.79 48.60 45.69 46.81 0.0M
2024-10-01 49.52 50.21 47.68 48.29 0.0M
2024-09-30 50.01 50.23 49.21 49.69 0.0M
2024-09-27 50.32 50.32 49.23 50.01 0.0M
2024-09-26 50.02 50.63 49.58 49.58 0.0M
2024-09-25 51.95 51.95 50.24 50.25 0.0M
2024-09-24 51.61 51.78 50.85 50.88 0.0M
2024-09-23 52.48 52.48 51.25 51.27 0.0M
2024-09-20 51.70 52.61 51.70 52.07 0.0M
2024-09-19 52.08 52.61 51.43 51.70 0.0M
2024-09-18 52.97 52.97 52.07 52.07 0.0M
2024-09-17 52.38 52.98 52.08 52.97 0.0M
2024-09-16 52.24 52.69 51.98 52.07 0.0M
2024-09-13 52.14 52.68 51.66 52.24 0.0M
2024-09-12 52.62 52.62 52.07 52.07 0.0M
2024-09-11 52.01 52.65 51.52 52.63 0.0M
2024-09-10 52.38 52.68 51.62 52.08 0.0M
2024-09-09 51.71 52.69 51.70 52.07 0.0M
2024-09-06 52.08 52.54 51.61 51.71 0.0M
2024-09-05 52.53 53.43 51.79 52.08 0.0M
2024-09-04 52.07 52.95 51.80 52.80 0.0M
2024-09-03 52.34 52.79 52.07 52.07 0.0M
2024-09-02 52.12 52.84 51.44 52.34 0.0M
2024-08-30 52.94 54.25 51.75 51.80 0.0M
2024-08-29 52.18 52.92 51.89 52.89 0.0M
2024-08-28 52.24 52.38 51.34 52.07 0.0M
2024-08-27 52.15 52.28 51.20 52.07 0.0M
2024-08-26 51.82 52.75 51.06 52.15 0.0M
2024-08-23 51.54 52.25 50.99 51.36 0.0M
2024-08-22 51.01 51.54 51.01 51.43 0.0M
2024-08-21 51.36 51.36 50.17 51.21 0.0M
2024-08-20 50.76 51.27 50.37 51.09 0.0M
2024-08-19 51.00 52.24 50.68 50.75 0.0M
2024-08-16 50.59 51.00 50.46 51.00 0.0M
2024-08-15 50.83 50.83 50.37 50.59 0.0M
2024-08-14 50.10 50.73 50.10 50.71 0.0M
2024-08-13 50.28 50.41 50.05 50.05 0.0M
2024-08-12 51.08 51.10 50.28 50.29 0.0M
2024-08-09 50.37 53.14 50.19 50.24 0.0M
2024-08-08 50.19 51.10 50.01 50.37 0.0M
2024-08-07 50.03 53.16 50.01 50.19 0.0M
2024-08-06 50.60 50.60 50.10 50.19 0.0M
2024-08-05 50.51 50.63 49.73 50.62 0.0M
2024-08-02 50.23 50.62 50.01 50.58 0.0M
2024-08-01 50.62 50.62 50.01 50.30 0.0M
2024-07-31 50.63 50.63 49.76 50.30 0.1M
2024-07-30 50.67 50.67 49.79 49.79 0.0M
2024-07-29 49.83 50.56 49.83 50.28 0.0M
2024-07-26 49.92 50.63 49.78 49.83 0.0M
2024-07-25 49.83 51.01 49.76 49.92 0.0M
2024-07-24 49.93 50.19 49.75 49.76 0.0M
2024-07-23 49.99 50.53 49.75 49.77 0.0M
2024-07-22 49.75 50.06 49.75 49.79 0.0M
2024-07-19 49.81 50.54 49.71 49.84 0.0M
2024-07-18 50.05 50.54 49.67 49.69 0.0M
2024-07-17 49.69 51.04 49.67 49.69 0.0M
2024-07-16 49.78 50.79 49.67 49.71 0.0M
2024-07-15 49.66 50.59 49.66 49.75 0.0M
2024-07-12 49.80 50.20 49.49 50.20 0.0M
2024-07-11 49.57 50.20 49.31 49.41 0.0M
2024-07-10 49.49 50.61 49.49 49.50 0.0M
2024-07-09 49.93 50.13 49.47 50.09 0.0M
2024-07-08 49.74 50.64 49.46 49.47 0.0M
2024-07-05 49.62 50.62 49.23 49.46 0.0M
2024-07-04 49.44 49.66 49.06 49.66 0.0M
2024-07-03 49.31 50.37 48.86 49.44 0.0M
2024-07-02 49.84 50.63 49.31 50.11 0.0M
2024-07-01 51.00 51.00 49.75 49.76 0.0M
2024-06-28 51.08 51.09 49.93 50.82 0.0M
2024-06-27 50.55 51.08 49.81 51.07 0.0M
2024-06-26 50.49 51.25 49.90 50.61 0.0M
2024-06-25 51.09 51.97 50.49 50.58 0.0M
2024-06-24 52.53 53.13 51.09 52.00 0.0M
2024-06-21 52.60 52.60 51.88 51.88 0.0M
2024-06-20 52.05 53.63 51.93 51.99 0.0M
2024-06-19 53.76 53.76 51.89 53.38 0.0M
2024-06-18 52.66 53.75 52.22 52.69 0.0M
2024-06-17 52.62 54.13 52.52 53.31 0.0M
2024-06-14 52.60 53.46 52.40 53.30 0.0M
2024-06-13 52.60 53.35 52.43 52.87 0.0M
2024-06-12 52.60 52.60 51.93 52.60 0.0M
2024-06-11 52.60 53.86 52.31 52.60 0.0M
2024-06-10 52.65 53.90 51.96 51.99 0.0M
2024-06-07 52.56 52.56 51.88 51.90 0.0M
2024-06-06 52.66 52.67 51.88 52.55 0.0M
2024-06-05 52.53 53.38 51.78 51.95 0.0M
2024-06-04 53.67 54.23 52.45 52.52 0.0M
2024-06-03 53.52 53.84 53.52 53.67 0.0M
2024-05-31 53.58 54.27 53.50 53.61 0.0M
2024-05-29 54.53 54.53 53.34 53.65 0.0M
2024-05-28 54.32 55.24 53.93 53.96 0.0M
2024-05-27 55.53 55.53 54.25 54.45 0.0M
2024-05-24 55.23 55.77 54.41 54.93 0.0M
2024-05-23 55.42 55.58 54.88 55.00 0.0M
2024-05-22 55.21 55.96 54.97 55.11 0.0M
2024-05-21 55.27 56.29 54.87 55.36 0.0M
2024-05-20 56.13 56.13 55.22 55.66 0.0M
2024-05-17 56.12 56.12 55.16 55.30 0.0M
2024-05-16 55.00 56.37 55.00 55.22 0.0M
2024-05-15 54.76 56.44 54.76 56.37 0.0M
2024-05-14 55.33 56.18 54.63 54.76 0.0M
2024-05-13 55.86 56.24 55.09 55.33 0.0M
2024-05-10 56.43 56.44 54.87 56.24 0.0M
2024-05-09 56.41 56.50 55.98 56.50 0.0M
2024-05-08 55.94 56.67 55.94 56.41 0.0M
2024-05-07 55.95 57.16 55.94 56.71 0.0M
2024-05-06 57.02 57.02 55.94 56.26 0.0M
2024-05-03 57.13 57.14 55.94 56.68 0.0M
2024-05-02 56.97 56.98 55.94 55.99 0.0M
2024-04-30 56.93 57.10 55.95 56.98 0.0M
2024-04-29 57.14 57.14 55.94 55.94 0.0M
2024-04-26 56.70 57.03 55.94 56.29 0.0M
2024-04-25 56.65 56.77 55.94 55.97 0.0M
2024-04-24 55.90 56.46 55.90 56.25 0.0M
2024-04-23 57.26 57.26 55.20 56.59 0.0M
2024-04-22 57.63 57.63 56.49 56.70 0.0M
2024-04-19 57.08 57.24 56.55 56.58 0.0M
2024-04-18 57.35 57.81 56.72 56.72 0.0M
2024-04-17 58.09 58.09 57.34 57.34 0.0M
2024-04-16 58.47 58.47 57.44 58.11 0.0M
2024-04-15 58.18 59.34 57.22 58.45 0.0M
2024-04-12 58.76 59.64 57.13 57.39 0.0M
2024-04-11 56.92 59.80 56.92 59.80 0.0M
2024-04-10 57.04 59.45 56.53 57.81 0.0M
2024-04-09 57.25 58.23 56.92 58.23 0.0M
2024-04-08 57.42 58.58 57.25 57.25 0.0M
2024-04-05 57.25 57.45 56.82 57.42 0.0M
2024-04-04 56.91 57.07 56.56 56.91 0.0M
2024-04-03 56.82 56.90 56.58 56.86 0.0M
2024-04-02 56.31 56.91 56.22 56.57 0.0M
2024-04-01 56.65 56.87 56.14 56.31 0.0M
2024-03-28 56.42 56.91 56.06 56.07 0.0M
2024-03-27 56.46 56.46 55.83 56.22 0.0M
2024-03-26 56.05 56.71 55.74 55.88 0.0M
2024-03-25 56.31 56.88 55.74 56.05 0.0M
2024-03-22 65.88 65.88 56.09 56.78 0.0M
2024-03-21 57.91 57.91 55.82 55.82 0.0M
2024-03-20 57.55 58.57 55.40 55.85 0.0M
2024-03-19 57.57 58.35 57.35 57.55 0.0M
2024-03-18 58.01 58.35 57.55 57.79 0.0M
2024-03-15 58.73 58.73 58.01 58.35 0.0M
2024-03-14 58.97 58.97 58.43 58.68 0.0M
2024-03-13 59.44 60.12 58.60 58.90 0.0M
2024-03-12 59.38 60.13 58.87 59.45 0.0M
2024-03-11 60.04 60.34 59.38 59.95 0.0M
2024-03-08 60.89 60.89 60.03 60.89 0.0M
2024-03-07 60.72 60.89 59.52 60.89 0.0M
2024-03-06 60.63 60.72 59.55 60.72 0.0M
2024-03-05 60.64 60.76 59.50 60.76 0.0M
2024-03-04 60.64 60.64 59.62 60.64 0.0M
2024-03-01 60.63 60.63 60.08 60.63 0.0M
2024-02-29 60.46 60.66 59.98 60.66 0.0M
2024-02-28 60.46 60.46 59.36 60.23 0.0M
2024-02-27 60.24 60.46 59.37 60.46 0.0M
2024-02-26 60.46 60.46 59.62 60.24 0.0M
2024-02-23 61.26 61.27 60.05 60.46 0.0M
2024-02-22 60.47 60.47 60.06 60.23 0.0M
2024-02-21 60.23 60.48 60.06 60.31 0.0M
2024-02-20 60.23 60.56 60.06 60.23 0.0M
2024-02-19 60.23 60.23 59.90 60.23 0.0M
2024-02-16 60.23 60.23 59.42 60.14 0.0M
2024-02-15 60.48 60.48 60.06 60.23 0.0M
2024-02-14 60.64 60.64 59.47 60.23 0.0M
2024-02-09 60.32 60.64 60.06 60.63 0.0M
2024-02-08 60.23 60.64 60.14 60.23 0.0M
2024-02-07 61.06 61.06 60.14 60.23 0.0M