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
2024-12-30 7.30 7.58 7.21 7.58 0.1M
2024-12-27 7.12 7.30 7.07 7.30 0.0M
2024-12-26 7.01 7.14 7.01 7.13 1.9M
2024-12-23 7.20 7.20 7.05 7.05 1.4M
2024-12-20 7.20 7.30 6.91 7.20 0.1M
2024-12-19 7.28 7.30 7.00 7.30 0.0M
2024-12-18 7.44 7.52 7.19 7.19 0.0M
2024-12-17 7.50 7.60 7.44 7.50 0.0M
2024-12-16 7.45 7.60 7.44 7.50 0.0M
2024-12-13 7.55 7.55 7.45 7.55 0.0M
2024-12-12 7.53 7.56 7.44 7.55 0.0M
2024-12-11 7.56 7.60 7.52 7.60 0.0M
2024-12-10 7.58 7.63 7.56 7.60 0.0M
2024-12-09 7.51 7.59 7.51 7.58 0.0M
2024-12-06 7.57 7.57 7.52 7.57 0.0M
2024-12-05 7.52 7.58 7.52 7.57 0.0M
2024-12-04 7.55 7.59 7.50 7.59 0.0M
2024-12-03 7.45 7.64 7.45 7.55 3.3M
2024-12-02 7.60 7.61 7.49 7.52 0.0M
2024-11-29 7.63 7.67 7.55 7.55 0.1M
2024-11-28 7.80 7.80 7.60 7.65 0.1M
2024-11-27 7.64 7.80 7.57 7.72 0.9M
2024-11-26 7.78 7.79 7.60 7.79 0.0M
2024-11-25 7.61 7.79 7.61 7.79 0.0M
2024-11-22 7.80 7.85 7.63 7.70 0.0M
2024-11-21 7.76 7.85 7.61 7.80 0.0M
2024-11-19 7.75 7.76 7.61 7.76 0.0M
2024-11-18 7.73 7.73 7.56 7.70 0.0M
2024-11-14 7.59 7.75 7.57 7.73 0.0M
2024-11-13 7.55 7.71 7.53 7.65 0.0M
2024-11-12 7.50 7.68 7.45 7.68 0.0M
2024-11-11 7.45 7.65 7.43 7.65 0.0M
2024-11-08 7.49 7.54 7.43 7.50 0.0M
2024-11-07 7.67 7.69 7.46 7.49 0.0M
2024-11-06 7.72 7.72 7.53 7.59 0.0M
2024-11-05 7.81 7.84 7.46 7.65 0.2M
2024-11-04 7.80 7.80 7.46 7.80 0.1M
2024-11-01 7.79 7.80 7.53 7.78 0.0M
2024-10-31 7.79 7.80 7.66 7.80 0.0M
2024-10-30 7.68 7.79 7.68 7.79 0.0M
2024-10-29 7.79 7.79 7.63 7.79 0.0M
2024-10-28 7.79 7.80 7.66 7.79 0.0M
2024-10-25 7.77 7.79 7.58 7.79 0.0M
2024-10-24 7.79 7.79 7.50 7.73 0.0M
2024-10-23 7.64 7.80 7.61 7.79 0.0M
2024-10-22 7.75 7.80 7.47 7.80 0.1M
2024-10-21 7.64 7.80 7.56 7.75 0.0M
2024-10-18 7.64 7.80 7.64 7.80 0.0M
2024-10-17 7.60 7.80 7.60 7.80 0.0M
2024-10-16 7.80 7.80 7.56 7.80 0.0M
2024-10-15 7.58 7.80 7.56 7.80 0.0M
2024-10-14 7.76 7.80 7.53 7.80 0.0M
2024-10-11 7.66 7.68 7.54 7.68 0.0M
2024-10-10 7.50 7.80 7.50 7.58 0.0M
2024-10-09 7.63 7.63 7.50 7.62 0.0M
2024-10-08 7.59 7.63 7.46 7.63 0.0M
2024-10-07 7.48 7.59 7.48 7.59 0.1M
2024-10-04 7.54 7.55 7.47 7.48 0.0M
2024-10-03 7.50 7.50 7.46 7.50 0.0M
2024-10-02 7.56 7.59 7.46 7.50 0.0M
2024-10-01 7.50 7.60 7.43 7.50 0.0M
2024-09-30 7.80 7.80 7.41 7.43 0.0M
2024-09-27 7.57 7.79 7.44 7.79 0.0M
2024-09-26 7.50 7.67 7.48 7.49 0.0M
2024-09-25 7.69 7.70 7.45 7.50 0.0M
2024-09-24 7.78 7.78 7.68 7.77 0.0M
2024-09-23 7.84 7.84 7.50 7.79 0.0M
2024-09-20 7.65 7.84 7.56 7.84 0.0M
2024-09-19 7.80 7.84 7.66 7.79 0.0M
2024-09-18 7.73 7.84 7.60 7.84 0.0M
2024-09-17 7.74 7.74 7.58 7.73 0.0M
2024-09-16 7.45 7.70 7.45 7.70 0.0M
2024-09-13 7.74 7.74 7.45 7.45 0.4M
2024-09-12 7.75 7.77 7.70 7.77 0.2M
2024-09-11 7.79 7.79 7.69 7.75 0.0M
2024-09-10 7.79 8.09 7.72 7.79 0.0M
2024-09-09 7.70 7.79 7.70 7.79 0.0M
2024-09-06 7.70 7.76 7.70 7.74 0.0M
2024-09-05 7.75 7.80 7.70 7.80 0.0M
2024-09-04 7.75 7.78 7.69 7.75 0.0M
2024-09-03 7.84 7.84 7.70 7.80 0.0M
2024-09-02 7.78 7.89 7.78 7.84 0.0M
2024-08-30 7.80 7.89 7.76 7.89 0.0M
2024-08-29 7.80 7.84 7.76 7.80 0.0M
2024-08-28 7.79 7.82 7.75 7.80 0.0M
2024-08-27 7.80 7.85 7.76 7.80 0.0M
2024-08-26 7.83 7.87 7.75 7.80 0.0M
2024-08-23 7.83 7.87 7.75 7.83 0.0M
2024-08-22 7.81 7.92 7.75 7.83 0.0M
2024-08-21 8.03 8.03 7.80 7.85 0.0M
2024-08-20 8.05 8.10 7.79 8.03 0.0M
2024-08-19 8.07 8.10 7.95 8.04 0.0M
2024-08-16 8.01 8.10 8.00 8.05 0.0M
2024-08-15 7.95 8.01 7.95 8.01 0.0M
2024-08-14 8.11 8.11 7.96 8.02 0.0M
2024-08-13 8.10 8.11 8.01 8.10 0.0M
2024-08-12 8.09 8.10 7.99 8.10 0.0M
2024-08-09 7.91 8.10 7.91 8.10 0.0M
2024-08-08 8.08 8.11 7.90 8.07 0.0M
2024-08-07 7.99 8.00 7.87 7.99 0.0M
2024-08-06 8.08 8.13 7.86 8.00 0.0M
2024-08-05 8.00 8.09 7.75 8.00 0.0M
2024-08-02 8.01 8.01 7.97 8.00 0.0M
2024-08-01 8.09 8.09 7.95 8.00 0.0M
2024-07-31 8.01 8.09 7.93 8.09 0.0M
2024-07-30 8.08 8.09 8.00 8.01 0.0M
2024-07-29 7.99 8.00 7.83 8.00 0.0M
2024-07-26 8.01 8.01 7.89 7.99 0.0M
2024-07-25 8.06 8.10 7.91 7.97 0.0M
2024-07-24 7.91 8.05 7.91 8.02 0.6M
2024-07-23 7.99 7.99 7.91 7.91 0.0M
2024-07-22 7.91 8.00 7.91 7.99 0.0M
2024-07-19 8.01 8.10 7.91 7.95 0.0M
2024-07-18 8.07 8.07 7.84 7.99 0.0M
2024-07-17 7.89 8.07 7.84 8.07 0.0M
2024-07-16 7.90 7.90 7.85 7.88 0.0M
2024-07-15 7.83 7.95 7.73 7.92 0.0M
2024-07-12 7.82 7.94 7.71 7.88 0.0M
2024-07-11 7.98 7.98 7.76 7.80 0.0M
2024-07-10 7.89 7.98 7.89 7.97 0.0M
2024-07-09 7.85 7.89 7.80 7.89 0.0M
2024-07-08 7.68 8.05 7.66 7.83 0.0M
2024-07-05 7.80 7.85 7.74 7.84 0.0M
2024-07-04 7.75 7.80 7.33 7.80 0.0M
2024-07-03 7.76 7.76 7.58 7.75 0.0M
2024-07-02 7.57 7.75 7.54 7.75 0.0M
2024-07-01 7.79 7.79 7.57 7.74 0.0M
2024-06-28 8.01 8.01 7.68 7.80 0.0M
2024-06-27 8.14 8.16 7.51 8.00 0.3M
2024-06-26 7.80 8.16 7.26 8.15 3.6M
2024-06-25 7.53 7.79 7.31 7.78 0.0M
2024-06-24 7.50 7.69 7.40 7.69 0.0M
2024-06-21 7.56 7.66 7.01 7.66 0.0M
2024-06-20 7.56 7.57 7.56 7.56 0.0M
2024-06-19 7.56 7.58 7.56 7.56 0.0M
2024-06-18 7.56 7.62 7.56 7.56 0.0M
2024-06-17 7.73 7.74 7.56 7.56 0.0M
2024-06-14 7.65 7.73 7.56 7.73 0.0M
2024-06-13 7.73 7.74 7.58 7.72 0.0M
2024-06-12 7.71 7.73 7.67 7.73 0.0M
2024-06-11 7.67 7.74 7.67 7.73 0.3M
2024-06-10 7.65 7.73 7.65 7.73 0.0M
2024-06-07 7.71 7.75 7.71 7.73 0.1M
2024-06-06 7.71 7.72 7.71 7.71 0.0M
2024-06-05 7.72 7.75 7.71 7.71 0.0M
2024-06-04 7.75 7.79 7.72 7.72 0.0M
2024-06-03 7.79 7.81 7.75 7.80 0.3M
2024-05-31 7.75 7.80 7.75 7.80 0.0M
2024-05-29 7.78 7.80 7.75 7.80 0.1M
2024-05-28 7.77 7.78 7.75 7.78 0.0M
2024-05-27 7.80 7.80 7.73 7.75 0.0M
2024-05-25 7.80 7.80 7.80 7.80 0.0M
2024-05-24 7.79 7.80 7.79 7.80 0.0M
2024-05-23 7.85 7.85 7.78 7.85 0.0M
2024-05-22 7.85 7.85 7.76 7.85 0.0M
2024-05-21 7.85 7.85 7.77 7.85 0.0M
2024-05-20 7.77 7.85 7.71 7.85 0.0M
2024-05-17 7.83 7.84 7.76 7.84 0.0M
2024-05-16 7.85 7.85 7.77 7.84 0.5M
2024-05-15 7.80 7.85 7.77 7.85 0.0M
2024-05-14 7.77 7.85 7.73 7.85 0.0M
2024-05-13 7.85 7.85 7.76 7.85 0.0M
2024-05-10 7.78 7.84 7.76 7.84 0.0M
2024-05-09 7.80 7.84 7.76 7.84 0.0M
2024-05-08 7.71 7.84 7.71 7.84 0.0M
2024-05-07 7.85 7.85 7.51 7.79 0.0M
2024-05-06 7.80 7.85 7.70 7.85 0.0M
2024-05-03 7.85 7.85 7.61 7.85 0.0M
2024-05-02 7.83 7.85 7.60 7.85 0.0M
2024-04-30 7.85 7.85 7.70 7.85 0.0M
2024-04-29 7.85 7.85 7.74 7.85 0.0M
2024-04-26 7.74 7.85 7.74 7.85 0.0M
2024-04-25 7.80 7.83 7.75 7.83 0.0M
2024-04-24 7.82 7.82 7.73 7.80 0.0M
2024-04-23 7.83 7.83 7.72 7.80 0.0M
2024-04-22 7.82 7.83 7.72 7.83 0.0M
2024-04-19 7.72 7.80 7.72 7.80 0.0M
2024-04-18 7.80 7.80 7.72 7.72 0.4M
2024-04-17 7.76 7.80 7.76 7.80 0.0M
2024-04-16 7.76 7.80 7.76 7.78 0.0M
2024-04-15 7.83 7.83 7.76 7.80 0.0M
2024-04-12 7.77 7.83 7.76 7.83 0.0M
2024-04-11 7.80 7.81 7.77 7.78 0.0M
2024-04-10 7.85 7.85 7.76 7.83 0.0M
2024-04-09 7.85 7.85 7.82 7.85 0.0M
2024-04-08 7.84 7.85 7.82 7.85 0.0M
2024-04-05 7.82 7.85 7.82 7.85 0.0M
2024-04-04 7.85 7.85 7.82 7.85 0.0M
2024-04-03 7.82 7.85 7.82 7.85 0.0M
2024-04-02 7.82 7.85 7.78 7.84 0.0M
2024-04-01 7.85 7.85 7.76 7.82 0.0M
2024-03-28 7.77 7.89 7.77 7.85 0.0M
2024-03-27 7.84 7.85 7.78 7.83 0.1M
2024-03-26 7.84 7.85 7.84 7.84 0.0M
2024-03-25 7.85 7.85 7.76 7.84 0.0M
2024-03-23 7.85 7.85 7.85 7.85 0.0M
2024-03-22 7.82 7.85 7.74 7.85 0.0M
2024-03-21 7.85 7.85 7.80 7.85 0.0M
2024-03-20 7.87 7.88 7.83 7.85 0.0M
2024-03-19 7.90 7.90 7.82 7.87 0.4M
2024-03-18 7.86 7.90 7.84 7.90 0.0M
2024-03-15 7.88 7.99 7.87 7.91 0.0M
2024-03-14 7.89 7.90 7.82 7.89 0.0M
2024-03-13 7.85 7.90 7.77 7.90 0.0M
2024-03-12 7.82 7.87 7.77 7.87 0.0M
2024-03-11 7.85 7.86 7.75 7.85 0.0M
2024-03-08 7.84 7.85 7.80 7.85 0.0M
2024-03-07 7.84 7.85 7.72 7.85 0.0M
2024-03-06 7.85 7.85 7.70 7.85 0.0M
2024-03-05 7.86 7.86 7.81 7.86 0.0M
2024-03-04 7.84 7.86 7.81 7.86 0.0M
2024-03-01 7.86 7.88 7.81 7.85 0.0M
2024-02-29 7.87 7.90 7.85 7.89 1.1M
2024-02-28 7.88 7.90 7.83 7.87 0.0M
2024-02-27 7.88 7.89 7.83 7.89 0.0M
2024-02-26 7.87 7.89 7.81 7.89 0.0M
2024-02-23 7.86 7.90 7.81 7.87 0.0M
2024-02-22 7.84 7.90 7.83 7.86 0.0M
2024-02-21 7.82 7.85 7.81 7.83 0.0M
2024-02-20 7.81 7.90 7.81 7.81 0.0M
2024-02-19 7.88 7.89 7.79 7.89 0.0M
2024-02-16 7.90 7.90 7.83 7.89 0.0M
2024-02-15 7.90 7.90 7.84 7.90 0.0M
2024-02-14 7.91 7.91 7.83 7.91 0.0M
2024-02-09 7.90 7.96 7.88 7.91 0.0M
2024-02-08 7.93 8.08 7.90 7.90 0.0M
2024-02-07 7.95 8.09 7.94 7.99 0.0M
2024-02-06 7.99 7.99 7.89 7.95 0.0M
2024-02-05 7.92 7.92 7.83 7.88 0.0M
2024-02-02 7.86 7.91 7.85 7.91 0.0M
2024-02-01 7.90 7.91 7.85 7.91 0.0M
2024-01-31 7.89 7.91 7.87 7.91 0.0M
2024-01-30 7.90 7.90 7.85 7.89 0.0M
2024-01-29 7.90 7.91 7.82 7.90 0.3M
2024-01-26 7.84 7.90 7.82 7.90 0.0M
2024-01-25 7.84 7.88 7.83 7.84 0.0M
2024-01-24 7.87 7.90 7.83 7.90 0.0M
2024-01-23 7.84 7.90 7.82 7.90 0.0M
2024-01-22 7.90 7.90 7.82 7.90 0.1M
2024-01-19 7.87 7.90 7.82 7.90 0.3M
2024-01-18 7.89 7.91 7.82 7.90 0.0M
2024-01-17 7.90 7.90 7.82 7.90 0.0M
2024-01-16 7.90 7.91 7.85 7.90 0.0M
2024-01-15 7.89 7.91 7.82 7.90 0.0M
2024-01-12 7.90 7.90 7.82 7.89 0.0M
2024-01-11 7.91 7.91 7.86 7.89 0.2M
2024-01-10 7.83 7.92 7.82 7.91 0.4M
2024-01-09 7.88 7.89 7.83 7.88 0.0M
2024-01-08 7.91 7.91 7.83 7.87 0.0M
2024-01-05 7.88 7.91 7.86 7.91 0.0M
2024-01-04 7.82 7.92 7.82 7.89 0.0M
2024-01-03 7.90 7.90 7.85 7.89 0.0M
2024-01-02 7.90 7.92 7.82 7.90 0.0M