General Shopping e Outlets do Brasil Fundo de Investimento Imobiliario FII

GSFI11
🏛️ 巴西 →
9.60
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 7.92 7.92 7.83 7.90 0.0M
2023-12-27 7.88 7.95 7.86 7.92 0.0M
2023-12-26 7.87 7.95 7.83 7.88 0.1M
2023-12-22 7.85 7.89 7.82 7.88 0.6M
2023-12-21 7.86 7.87 7.51 7.87 0.8M
2023-12-20 7.67 7.87 7.66 7.87 0.0M
2023-12-19 7.85 7.86 7.65 7.68 0.1M
2023-12-18 7.50 7.85 7.50 7.66 0.2M
2023-12-15 7.35 7.58 7.34 7.58 0.0M
2023-12-14 7.58 7.60 7.24 7.50 0.0M
2023-12-13 7.50 7.59 7.32 7.59 0.0M
2023-12-12 7.25 7.50 7.24 7.50 0.0M
2023-12-11 7.85 7.85 7.41 7.51 0.0M
2023-12-08 7.75 7.90 7.75 7.80 0.0M
2023-12-07 7.77 7.94 7.66 7.66 0.3M
2023-12-06 7.77 7.99 7.75 7.75 0.0M
2023-12-05 7.86 7.99 7.75 7.75 0.6M
2023-12-04 7.94 7.99 7.85 7.85 0.1M
2023-12-01 7.95 8.00 7.90 7.94 0.1M
2023-11-30 8.00 8.00 7.89 7.90 0.2M
2023-11-29 8.06 8.06 7.62 7.91 0.0M
2023-11-28 8.00 8.14 7.90 7.90 2.6M
2023-11-27 8.00 8.15 7.88 8.00 0.3M
2023-11-24 8.08 8.09 7.90 8.00 0.0M
2023-11-23 8.15 8.15 7.79 8.10 0.1M
2023-11-22 8.00 8.17 7.86 8.17 0.0M
2023-11-21 8.00 8.09 7.86 8.00 0.0M
2023-11-20 8.17 8.17 7.95 8.10 0.0M
2023-11-17 8.15 8.19 8.00 8.17 0.0M
2023-11-16 8.18 8.18 7.97 8.15 0.0M
2023-11-14 8.18 8.20 7.98 8.20 0.1M
2023-11-13 8.16 8.20 7.85 8.18 0.0M
2023-11-10 8.16 8.20 8.11 8.16 0.0M
2023-11-09 8.18 8.20 8.16 8.16 0.0M
2023-11-08 8.16 8.20 8.12 8.18 0.0M
2023-11-07 8.13 8.16 8.11 8.16 0.0M
2023-11-06 8.10 8.13 7.97 8.11 0.0M
2023-11-03 8.09 8.15 7.97 8.11 0.0M
2023-11-01 7.86 8.17 7.86 8.09 0.0M
2023-10-31 7.96 8.20 7.85 7.90 0.0M
2023-10-30 7.95 7.96 7.84 7.96 0.0M
2023-10-27 7.95 7.95 7.77 7.95 1.4M
2023-10-26 7.95 7.95 7.70 7.95 0.0M
2023-10-25 7.95 7.95 7.65 7.95 0.0M
2023-10-24 7.94 7.95 7.83 7.95 0.7M
2023-10-23 7.81 7.94 7.81 7.94 0.0M
2023-10-20 7.93 7.94 7.60 7.94 0.0M
2023-10-19 7.75 7.92 7.72 7.91 0.0M
2023-10-18 7.78 7.95 7.78 7.91 0.0M
2023-10-17 7.95 7.95 7.82 7.94 0.0M
2023-10-16 7.85 7.95 7.84 7.95 0.0M
2023-10-13 7.94 7.94 7.80 7.94 0.0M
2023-10-11 7.91 7.95 7.81 7.81 0.0M
2023-10-10 7.94 7.95 7.81 7.81 0.0M
2023-10-09 7.94 7.94 7.87 7.94 0.6M
2023-10-06 7.95 7.95 7.87 7.95 0.0M
2023-10-05 7.95 7.95 7.86 7.95 0.7M
2023-10-04 7.95 7.95 7.81 7.95 0.0M
2023-10-03 7.95 7.95 7.89 7.95 0.0M
2023-10-02 7.95 7.95 7.60 7.95 0.1M
2023-09-29 7.80 7.97 7.80 7.94 0.0M
2023-09-28 7.90 7.99 7.80 7.80 1.4M
2023-09-27 7.89 7.90 7.88 7.90 2.0M
2023-09-26 7.85 7.90 7.82 7.90 0.0M
2023-09-25 7.89 7.90 7.81 7.90 0.6M
2023-09-22 7.89 7.90 7.83 7.89 0.0M
2023-09-21 7.90 7.90 7.85 7.89 0.0M
2023-09-20 7.90 7.90 7.84 7.90 0.0M
2023-09-19 7.90 7.90 7.84 7.90 0.0M
2023-09-18 7.89 7.90 7.84 7.84 0.0M
2023-09-15 7.90 7.90 7.80 7.90 0.0M
2023-09-14 7.90 7.90 7.85 7.90 0.0M
2023-09-13 7.90 7.90 7.83 7.90 0.0M
2023-09-12 7.90 7.90 7.84 7.89 0.0M
2023-09-11 7.90 7.90 7.80 7.90 0.0M
2023-09-09 7.90 7.90 7.90 7.90 0.0M
2023-09-08 7.90 7.90 7.88 7.90 0.0M
2023-09-06 7.90 7.90 7.83 7.89 0.5M
2023-09-05 7.84 7.90 7.81 7.90 0.7M
2023-09-04 7.83 7.90 7.80 7.90 0.0M
2023-09-02 7.83 7.83 7.83 7.83 0.0M
2023-09-01 7.89 7.90 7.83 7.90 0.0M
2023-08-31 7.70 7.90 7.60 7.90 0.0M
2023-08-30 7.90 7.90 7.77 7.90 0.9M
2023-08-29 7.90 7.90 7.88 7.90 0.6M
2023-08-28 7.90 7.90 7.83 7.90 0.0M
2023-08-25 7.88 7.90 7.80 7.90 0.0M
2023-08-24 7.79 7.90 7.78 7.86 0.0M
2023-08-23 7.71 7.85 7.58 7.70 0.0M
2023-08-22 7.54 7.70 7.54 7.70 0.0M
2023-08-21 7.65 7.90 7.54 7.62 0.5M
2023-08-18 7.50 7.65 7.24 7.54 0.0M
2023-08-17 7.50 7.51 7.24 7.50 0.0M
2023-08-16 7.24 7.53 7.24 7.50 0.0M
2023-08-15 7.24 7.50 7.24 7.36 0.0M
2023-08-14 7.39 7.45 7.26 7.36 0.0M
2023-08-11 7.36 7.45 7.32 7.39 0.0M
2023-08-10 7.35 7.39 7.32 7.35 0.0M
2023-08-09 7.28 7.37 7.28 7.35 0.0M
2023-08-08 7.25 7.38 7.25 7.28 0.0M
2023-08-07 7.40 7.40 7.24 7.40 0.0M
2023-08-04 7.26 7.40 7.14 7.40 0.0M
2023-08-03 7.27 7.34 7.25 7.27 0.0M
2023-08-02 7.26 7.32 7.25 7.27 0.0M
2023-08-01 7.45 7.50 7.19 7.26 0.0M
2023-07-31 7.29 7.45 7.22 7.36 0.0M
2023-07-28 7.20 7.42 7.19 7.29 0.7M
2023-07-27 7.25 7.25 7.19 7.19 0.7M
2023-07-26 7.43 7.43 7.19 7.25 0.7M
2023-07-25 7.34 7.47 7.19 7.43 0.0M
2023-07-24 7.45 7.50 7.34 7.47 0.7M
2023-07-21 7.35 7.95 7.35 7.46 0.0M
2023-07-20 7.40 7.40 7.29 7.40 0.0M
2023-07-19 7.38 7.40 7.15 7.40 0.0M
2023-07-18 7.37 7.38 7.24 7.38 0.0M
2023-07-17 7.40 7.40 7.27 7.38 0.0M
2023-07-14 7.45 7.45 7.23 7.40 0.0M
2023-07-13 7.39 7.45 7.15 7.45 0.3M
2023-07-12 7.32 7.40 7.14 7.38 0.0M
2023-07-11 7.29 7.32 7.10 7.32 0.0M
2023-07-10 7.30 7.33 7.11 7.29 0.0M
2023-07-07 7.23 7.29 7.21 7.27 0.0M
2023-07-06 7.11 7.31 7.09 7.22 0.0M
2023-07-05 7.35 7.35 7.00 7.10 0.0M
2023-07-04 7.30 7.30 7.10 7.21 0.0M
2023-07-03 7.16 7.20 7.01 7.20 0.0M
2023-06-30 7.08 7.20 7.00 7.00 4.1M
2023-06-29 7.80 7.80 7.00 7.08 0.2M
2023-06-28 6.99 7.10 6.71 7.09 0.0M
2023-06-27 6.42 6.99 6.40 6.99 0.0M
2023-06-26 6.61 6.61 6.43 6.60 0.0M
2023-06-23 6.50 6.65 6.40 6.60 0.5M
2023-06-22 6.64 6.65 6.40 6.50 0.0M
2023-06-21 6.48 6.65 6.40 6.52 0.0M
2023-06-20 6.35 6.49 6.28 6.48 0.0M
2023-06-19 6.20 6.35 6.00 6.35 0.0M
2023-06-16 6.10 6.30 5.94 6.20 0.0M
2023-06-15 5.94 6.10 5.77 6.10 0.0M
2023-06-14 5.90 5.94 5.77 5.94 0.3M
2023-06-13 5.94 5.94 5.75 5.90 0.0M
2023-06-12 5.98 5.98 5.69 5.93 0.0M
2023-06-09 5.85 5.99 5.75 5.90 0.0M
2023-06-07 5.83 6.00 5.80 5.85 0.0M
2023-06-06 5.99 6.00 5.76 5.84 0.0M
2023-06-05 6.00 6.00 5.81 5.98 0.0M
2023-06-02 5.99 5.99 5.85 5.99 0.0M
2023-06-01 5.94 5.99 5.66 5.99 0.0M
2023-05-31 5.98 5.98 5.45 5.98 0.1M
2023-05-30 6.00 6.00 5.94 5.98 0.0M
2023-05-29 5.95 6.00 5.95 6.00 0.0M
2023-05-26 5.90 6.00 5.80 5.95 2.5M
2023-05-25 5.95 6.00 5.64 5.90 0.0M
2023-05-24 5.69 6.00 5.69 5.95 0.0M
2023-05-23 5.70 6.01 5.59 5.69 0.2M
2023-05-22 5.70 5.70 5.60 5.70 0.0M
2023-05-19 5.60 5.70 5.60 5.70 0.0M
2023-05-18 5.53 5.60 5.37 5.60 0.0M
2023-05-17 5.53 5.53 5.35 5.52 0.0M
2023-05-16 5.52 5.53 5.35 5.53 0.0M
2023-05-15 5.51 5.53 5.35 5.53 0.0M
2023-05-12 5.50 5.52 5.38 5.51 0.1M
2023-05-11 5.49 5.53 5.40 5.50 0.0M
2023-05-10 5.53 5.53 5.35 5.49 0.0M
2023-05-09 5.50 5.53 5.42 5.53 0.0M
2023-05-08 5.50 5.53 5.26 5.50 0.0M
2023-05-06 5.50 5.50 5.50 5.50 0.0M
2023-05-05 5.53 5.53 5.47 5.50 0.1M
2023-05-04 5.47 5.53 5.47 5.53 0.0M
2023-05-03 5.53 5.57 5.30 5.53 0.3M
2023-05-02 5.40 5.59 5.14 5.53 0.0M
2023-04-28 5.50 5.51 5.22 5.51 0.0M
2023-04-27 5.25 5.50 5.23 5.50 0.0M
2023-04-26 5.35 5.36 5.22 5.36 0.2M
2023-04-25 5.36 5.50 5.22 5.35 0.0M
2023-04-24 5.40 5.49 5.22 5.36 0.1M
2023-04-20 5.39 5.40 5.22 5.40 0.0M
2023-04-19 5.22 5.39 5.22 5.39 0.0M
2023-04-18 5.21 5.30 5.10 5.30 1.3M
2023-04-17 5.20 5.28 5.04 5.23 0.0M
2023-04-14 5.20 5.20 4.95 5.20 0.0M
2023-04-13 5.15 5.20 5.06 5.20 0.0M
2023-04-12 5.14 5.15 5.02 5.15 0.0M
2023-04-11 5.07 5.15 4.99 5.15 0.0M
2023-04-10 5.04 5.14 5.04 5.07 0.0M
2023-04-06 5.15 5.15 5.00 5.03 0.0M
2023-04-05 5.14 5.15 5.00 5.15 0.0M
2023-04-04 5.14 5.14 5.05 5.14 0.0M
2023-04-03 5.04 5.15 4.95 5.15 0.0M
2023-03-31 4.97 5.15 4.95 5.15 0.0M
2023-03-30 5.10 5.10 4.95 5.10 0.0M
2023-03-29 5.09 5.10 4.96 5.10 0.0M
2023-03-28 5.09 5.10 4.95 5.09 0.0M
2023-03-27 5.00 5.10 4.93 5.10 0.0M
2023-03-24 4.99 5.09 4.86 5.09 0.0M
2023-03-23 5.09 5.09 4.96 5.09 0.0M
2023-03-22 5.09 5.09 4.91 5.09 0.0M
2023-03-21 5.09 5.10 4.85 5.10 0.1M
2023-03-20 4.97 5.10 4.85 5.10 0.0M
2023-03-17 5.07 5.08 4.90 5.08 0.0M
2023-03-16 5.05 5.10 4.99 5.07 0.0M
2023-03-15 5.00 5.15 4.99 5.09 0.0M
2023-03-14 5.01 5.10 4.98 5.10 0.0M
2023-03-13 5.12 5.12 4.99 5.12 0.0M
2023-03-10 5.08 5.18 4.96 5.12 0.0M
2023-03-09 5.06 5.14 5.01 5.08 0.0M
2023-03-08 5.15 5.15 4.96 5.09 0.0M
2023-03-07 5.10 5.15 5.01 5.15 0.0M
2023-03-06 5.09 5.10 4.96 5.10 0.0M
2023-03-03 5.04 5.13 4.96 5.10 0.0M
2023-03-02 5.13 5.13 5.01 5.09 0.0M
2023-03-01 5.05 5.13 4.96 5.13 0.0M
2023-02-28 5.11 5.13 4.90 5.11 0.0M
2023-02-27 5.10 5.10 4.95 5.10 0.0M
2023-02-24 5.10 5.11 4.91 5.10 0.0M
2023-02-23 5.10 5.10 4.90 5.10 0.0M
2023-02-22 5.08 5.10 4.87 5.10 0.0M
2023-02-17 5.09 5.10 4.97 5.09 0.0M
2023-02-16 5.12 5.14 4.96 5.09 0.0M
2023-02-15 5.10 5.18 5.01 5.10 0.0M
2023-02-14 5.10 5.11 4.95 5.10 0.0M
2023-02-13 5.09 5.10 4.96 5.10 0.0M
2023-02-10 5.08 5.09 4.95 5.09 0.0M
2023-02-09 5.08 5.09 5.00 5.08 0.0M
2023-02-08 5.04 5.09 4.96 5.08 0.0M
2023-02-07 5.02 5.05 4.95 5.05 0.0M
2023-02-06 5.08 5.09 4.84 5.08 0.0M
2023-02-03 5.00 5.09 4.93 5.09 0.0M
2023-02-02 5.09 5.09 4.96 5.08 0.0M
2023-02-01 5.09 5.09 4.96 5.09 0.0M
2023-01-31 5.09 5.10 4.96 5.10 0.0M
2023-01-30 4.96 5.10 4.95 5.10 0.0M
2023-01-27 5.05 5.10 4.83 5.10 0.0M
2023-01-26 5.10 5.13 4.94 5.09 0.0M
2023-01-25 5.01 5.10 4.82 5.10 0.1M
2023-01-24 4.99 5.05 4.93 5.04 0.0M
2023-01-23 5.07 5.10 4.93 5.05 0.0M
2023-01-20 5.00 5.07 4.93 5.07 0.0M
2023-01-19 5.15 5.15 4.93 5.00 0.0M
2023-01-18 5.09 5.15 4.98 5.15 0.1M
2023-01-17 5.05 5.13 4.97 5.09 0.0M
2023-01-16 5.11 5.13 4.93 5.12 0.0M
2023-01-13 5.16 5.29 4.96 5.09 0.0M
2023-01-12 5.15 5.16 4.98 5.15 0.0M
2023-01-11 5.03 5.15 4.96 5.15 0.0M
2023-01-10 4.96 5.05 4.94 5.03 0.0M
2023-01-09 5.05 5.06 4.96 5.06 0.0M
2023-01-06 5.01 5.05 4.93 5.05 0.0M
2023-01-05 5.00 5.02 4.91 5.00 0.0M
2023-01-04 5.07 5.07 4.92 5.00 0.0M
2023-01-03 5.01 5.07 4.91 5.07 0.0M
2023-01-02 5.00 5.10 4.94 5.02 0.0M