GGR Covepi Renda Fundo de Investimento Imobiliario

GGRC11
🏛️ 巴西 →
10.03
最后更新: 2025-09-30
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
2021-12-30 8.85 8.97 8.80 8.90 0.1M
2021-12-29 8.82 8.84 8.67 8.84 0.1M
2021-12-28 8.78 8.85 8.64 8.64 0.1M
2021-12-27 8.69 8.78 8.62 8.74 0.1M
2021-12-23 8.65 8.70 8.60 8.69 0.1M
2021-12-22 8.58 8.69 8.58 8.65 0.1M
2021-12-21 8.56 8.69 8.49 8.62 0.1M
2021-12-20 8.49 8.60 8.46 8.56 0.1M
2021-12-17 8.54 8.61 8.48 8.49 0.1M
2021-12-16 8.48 8.61 8.46 8.49 0.1M
2021-12-15 8.48 8.53 8.48 8.48 0.1M
2021-12-14 8.46 8.54 8.43 8.48 0.1M
2021-12-13 8.46 8.56 8.38 8.43 0.1M
2021-12-10 8.58 8.60 8.42 8.42 0.1M
2021-12-09 8.54 8.62 8.38 8.58 0.1M
2021-12-08 8.46 8.67 8.38 8.52 0.1M
2021-12-07 8.38 8.53 8.35 8.46 0.1M
2021-12-06 8.14 8.46 8.13 8.35 0.1M
2021-12-03 8.31 8.34 8.10 8.13 0.2M
2021-12-02 8.32 8.54 8.32 8.34 0.1M
2021-12-01 8.21 8.32 8.16 8.32 0.1M
2021-11-30 8.00 8.25 8.00 8.25 0.2M
2021-11-29 7.70 7.97 7.70 7.97 0.1M
2021-11-26 7.81 7.81 7.65 7.67 0.2M
2021-11-25 8.04 8.08 7.81 7.82 0.2M
2021-11-24 8.25 8.28 7.99 8.04 0.2M
2021-11-23 8.39 8.39 8.24 8.25 0.1M
2021-11-22 8.50 8.52 8.32 8.33 0.2M
2021-11-19 8.50 8.55 8.50 8.50 0.1M
2021-11-18 8.55 8.57 8.49 8.50 0.1M
2021-11-17 8.52 8.57 8.50 8.55 0.1M
2021-11-16 8.58 8.63 8.49 8.52 0.1M
2021-11-12 8.56 8.67 8.52 8.58 0.2M
2021-11-11 8.59 8.59 8.42 8.56 0.1M
2021-11-10 8.55 8.63 8.40 8.59 0.1M
2021-11-09 8.62 8.67 8.59 8.60 0.1M
2021-11-08 8.66 8.68 8.59 8.62 0.2M
2021-11-05 8.66 8.71 8.64 8.66 0.1M
2021-11-04 8.69 8.70 8.65 8.66 0.1M
2021-11-03 8.75 8.78 8.65 8.67 0.1M
2021-11-01 8.80 8.80 8.67 8.73 0.1M
2021-10-29 8.71 8.86 8.71 8.76 0.1M
2021-10-28 8.73 8.81 8.63 8.71 0.1M
2021-10-27 8.80 8.82 8.65 8.71 0.1M
2021-10-26 8.87 8.87 8.76 8.81 0.2M
2021-10-25 8.93 8.98 8.93 8.98 0.1M
2021-10-22 8.92 9.01 8.84 8.93 0.1M
2021-10-21 9.04 9.05 8.80 8.89 0.1M
2021-10-20 9.03 9.05 8.99 9.05 0.1M
2021-10-19 9.04 9.08 9.00 9.03 0.1M
2021-10-18 9.05 9.08 8.96 9.04 0.1M
2021-10-15 9.02 9.05 8.99 9.05 0.1M
2021-10-14 9.01 9.04 9.00 9.03 0.1M
2021-10-13 8.96 9.09 8.96 9.01 0.1M
2021-10-11 8.96 8.98 8.93 8.96 0.1M
2021-10-08 8.96 8.98 8.93 8.96 0.1M
2021-10-07 8.96 8.98 8.92 8.95 0.1M
2021-10-06 9.02 9.02 8.93 8.99 0.1M
2021-10-05 9.03 9.09 8.99 9.02 0.1M
2021-10-04 9.10 9.10 8.99 9.05 0.1M
2021-10-01 9.16 9.21 9.04 9.11 0.1M
2021-09-30 9.10 9.21 9.00 9.04 0.2M
2021-09-29 9.13 9.13 9.02 9.10 0.1M
2021-09-28 9.17 9.21 9.06 9.11 0.1M
2021-09-27 9.13 9.26 9.13 9.13 0.1M
2021-09-24 9.08 9.20 9.05 9.13 0.1M
2021-09-23 9.02 9.09 8.98 9.08 0.1M
2021-09-22 8.91 9.09 8.91 8.98 0.2M
2021-09-21 8.93 8.97 8.90 8.91 0.1M
2021-09-20 8.97 9.04 8.90 8.93 0.1M
2021-09-17 9.05 9.09 8.98 8.98 0.1M
2021-09-16 9.04 9.09 8.95 9.05 0.1M
2021-09-15 9.06 9.12 8.94 9.04 0.2M
2021-09-14 9.03 9.13 9.02 9.02 0.1M
2021-09-13 9.13 9.13 8.99 9.03 0.2M
2021-09-10 9.13 9.20 9.08 9.09 0.1M
2021-09-09 8.93 9.13 8.91 9.09 0.2M
2021-09-08 8.90 8.98 8.86 8.90 0.1M
2021-09-06 8.87 8.94 8.86 8.90 0.1M
2021-09-03 8.88 8.94 8.86 8.86 0.1M
2021-09-02 8.92 8.96 8.84 8.90 0.2M
2021-09-01 9.07 9.10 8.88 8.92 0.2M
2021-08-31 9.06 9.11 9.04 9.10 0.1M
2021-08-30 8.90 9.06 8.89 9.06 0.1M
2021-08-27 8.88 8.93 8.87 8.90 0.1M
2021-08-26 8.90 8.99 8.83 8.83 0.1M
2021-08-25 8.83 8.99 8.83 8.90 0.1M
2021-08-24 8.93 9.07 8.72 8.77 0.2M
2021-08-23 8.90 8.94 8.84 8.90 0.1M
2021-08-20 8.87 8.91 8.83 8.90 0.1M
2021-08-19 8.91 8.91 8.77 8.77 0.2M
2021-08-18 8.88 8.98 8.88 8.88 0.2M
2021-08-17 8.94 9.03 8.82 8.94 0.1M
2021-08-16 8.95 8.99 8.88 8.91 0.2M
2021-08-13 8.77 8.98 8.77 8.94 0.1M
2021-08-12 8.98 8.98 8.70 8.77 0.2M
2021-08-11 8.91 8.98 8.84 8.98 0.2M
2021-08-10 8.95 8.98 8.84 8.91 0.1M
2021-08-09 9.03 9.03 8.92 8.95 0.1M
2021-08-06 9.02 9.14 8.95 9.03 0.2M
2021-08-05 8.99 9.03 8.89 9.02 0.1M
2021-08-04 9.22 9.30 8.98 8.99 0.2M
2021-08-03 9.42 9.42 9.14 9.16 0.1M
2021-08-02 9.49 9.56 9.42 9.43 0.1M
2021-07-30 9.48 9.57 9.47 9.54 0.1M
2021-07-29 9.51 9.51 9.45 9.47 0.1M
2021-07-28 9.54 9.57 9.42 9.49 0.1M
2021-07-27 9.50 9.57 9.49 9.57 0.1M
2021-07-26 9.48 9.54 9.39 9.51 0.1M
2021-07-23 9.50 9.55 9.46 9.47 0.1M
2021-07-22 9.61 9.65 9.31 9.50 0.3M
2021-07-21 9.60 9.62 9.57 9.60 0.1M
2021-07-20 9.58 9.61 9.57 9.59 0.1M
2021-07-19 9.57 9.61 9.53 9.59 0.1M
2021-07-16 9.53 9.58 9.52 9.57 0.1M
2021-07-15 9.45 9.57 9.45 9.53 0.2M
2021-07-14 9.35 9.48 9.35 9.44 0.1M
2021-07-13 9.17 9.37 9.17 9.35 0.1M
2021-07-12 9.14 9.18 9.13 9.15 0.1M
2021-07-08 9.14 9.19 9.11 9.14 0.1M
2021-07-07 9.19 9.19 9.08 9.14 0.1M
2021-07-06 9.12 9.21 9.11 9.19 0.1M
2021-07-05 9.07 9.26 9.04 9.08 0.1M
2021-07-02 8.97 9.08 8.92 9.07 0.2M
2021-07-01 8.95 9.02 8.85 8.93 0.2M
2021-06-30 8.95 9.03 8.79 8.87 0.2M
2021-06-29 8.66 9.07 8.66 8.95 0.2M
2021-06-28 8.86 8.86 8.42 8.65 0.3M
2021-06-25 8.96 9.05 8.69 8.86 0.4M
2021-06-24 9.11 9.12 8.93 8.96 0.2M
2021-06-23 9.14 9.15 9.04 9.08 0.2M
2021-06-22 9.19 9.20 9.08 9.15 0.2M
2021-06-21 9.16 9.22 9.15 9.15 0.1M
2021-06-18 9.11 9.19 9.08 9.17 0.1M
2021-06-17 9.09 9.13 9.05 9.13 0.2M
2021-06-16 9.23 9.25 9.08 9.13 0.1M
2021-06-15 9.23 9.29 9.19 9.20 0.2M
2021-06-14 9.25 9.34 9.15 9.22 0.2M
2021-06-11 9.51 9.53 9.16 9.21 0.3M
2021-06-10 9.42 9.51 9.42 9.48 0.1M
2021-06-09 9.41 9.43 9.35 9.40 0.1M
2021-06-08 9.33 9.44 9.33 9.41 0.2M
2021-06-07 9.34 9.37 9.27 9.32 0.2M
2021-06-04 9.15 9.38 9.15 9.34 0.2M
2021-06-02 9.16 9.16 9.11 9.15 0.1M
2021-06-01 9.05 9.15 8.98 9.11 0.2M
2021-05-31 9.10 9.10 8.97 9.05 0.1M
2021-05-28 8.95 9.10 8.94 9.10 0.2M
2021-05-27 8.94 8.98 8.93 8.95 0.1M
2021-05-26 8.97 9.05 8.93 8.93 0.1M
2021-05-25 9.10 9.11 8.91 8.93 0.2M
2021-05-24 9.06 9.10 9.02 9.07 0.1M
2021-05-21 9.06 9.09 9.02 9.09 0.2M
2021-05-20 8.93 9.06 8.77 9.02 0.2M
2021-05-19 8.98 8.98 8.90 8.94 0.2M
2021-05-18 9.04 9.05 8.95 8.97 0.2M
2021-05-17 9.12 9.14 9.04 9.04 0.2M
2021-05-14 9.02 9.15 9.02 9.12 0.2M
2021-05-13 8.98 9.02 8.95 8.99 0.2M
2021-05-12 9.02 9.05 8.96 8.98 0.2M
2021-05-11 9.08 9.10 8.99 9.02 0.2M
2021-05-10 9.22 9.22 9.06 9.08 0.3M
2021-05-07 9.08 9.20 9.08 9.20 0.2M
2021-05-06 9.06 9.10 9.02 9.08 0.2M
2021-05-05 9.09 9.14 9.02 9.02 0.2M
2021-05-04 9.22 9.22 9.05 9.09 0.3M
2021-05-03 9.22 9.26 9.17 9.20 0.2M
2021-04-30 9.21 9.23 9.20 9.22 0.2M
2021-04-29 9.23 9.27 9.21 9.23 0.2M
2021-04-28 9.24 9.28 9.19 9.23 0.1M
2021-04-27 9.19 9.28 9.19 9.24 0.2M
2021-04-26 9.09 9.21 9.09 9.19 0.2M
2021-04-23 9.09 9.16 9.05 9.07 0.3M
2021-04-22 9.16 9.24 9.05 9.06 0.3M
2021-04-20 9.19 9.28 9.11 9.15 0.2M
2021-04-19 9.35 9.37 9.19 9.19 0.3M
2021-04-16 9.30 9.38 9.19 9.35 0.3M
2021-04-15 9.22 9.31 9.14 9.29 0.3M
2021-04-14 9.12 9.26 9.09 9.18 0.3M
2021-04-13 9.09 9.13 9.05 9.11 0.2M
2021-04-12 9.13 9.27 9.09 9.10 0.3M
2021-04-09 9.10 9.17 9.05 9.13 0.3M
2021-04-08 9.26 9.31 8.85 9.06 0.4M
2021-04-07 9.35 9.41 9.21 9.24 0.3M
2021-04-06 9.35 9.43 9.32 9.32 0.3M
2021-04-05 9.43 9.43 9.26 9.30 0.3M
2021-04-01 9.34 9.45 9.34 9.38 0.3M
2021-03-31 9.38 9.42 9.31 9.34 0.2M
2021-03-30 9.43 9.44 9.31 9.38 0.3M
2021-03-29 9.40 9.47 9.34 9.40 0.3M
2021-03-26 9.34 9.48 9.31 9.40 0.3M
2021-03-25 9.51 9.51 9.34 9.37 0.3M
2021-03-24 9.78 9.78 9.47 9.51 0.2M
2021-03-23 9.80 9.89 9.74 9.78 0.1M
2021-03-22 9.96 9.96 9.78 9.80 0.1M
2021-03-19 9.86 9.96 9.85 9.96 0.1M
2021-03-18 9.88 9.89 9.80 9.85 0.1M
2021-03-17 9.90 9.91 9.83 9.85 0.1M
2021-03-16 9.90 9.90 9.84 9.90 0.1M
2021-03-15 9.98 9.99 9.89 9.91 0.2M
2021-03-12 9.97 9.99 9.94 9.98 0.1M
2021-03-11 9.90 10.00 9.89 9.97 0.1M
2021-03-10 10.00 10.02 9.88 9.89 0.1M
2021-03-09 9.98 10.02 9.97 10.00 0.2M
2021-03-08 10.02 10.02 9.96 9.98 0.2M
2021-03-05 10.14 10.18 9.76 10.02 0.2M
2021-03-04 10.10 10.30 10.09 10.14 0.2M
2021-03-03 10.31 10.36 10.06 10.10 0.2M
2021-03-02 10.50 10.50 10.25 10.28 0.2M
2021-03-01 10.55 10.61 10.46 10.53 0.2M
2021-02-26 10.64 10.71 10.55 10.55 0.2M
2021-02-25 10.66 10.66 10.61 10.62 0.1M
2021-02-24 10.60 10.71 10.48 10.64 0.2M
2021-02-23 10.61 10.61 10.47 10.55 0.2M
2021-02-22 10.61 10.61 10.46 10.61 0.2M
2021-02-19 10.63 10.64 10.53 10.61 0.2M
2021-02-18 10.62 10.72 10.61 10.63 0.2M
2021-02-17 10.63 10.63 10.61 10.62 0.1M
2021-02-12 10.68 10.73 10.61 10.61 0.2M
2021-02-11 10.67 10.68 10.62 10.68 0.1M
2021-02-10 10.70 10.73 10.59 10.62 0.2M
2021-02-09 10.68 10.73 10.63 10.70 0.1M
2021-02-08 10.53 10.68 10.51 10.68 0.2M
2021-02-05 10.48 10.56 10.44 10.52 0.1M
2021-02-04 10.44 10.60 10.44 10.49 0.2M
2021-02-03 10.51 10.76 10.42 10.44 0.1M
2021-02-02 10.49 10.50 10.39 10.46 0.1M
2021-02-01 10.43 10.57 10.39 10.50 0.1M
2021-01-29 10.36 10.57 10.35 10.43 0.1M
2021-01-28 10.28 10.38 10.22 10.36 0.1M
2021-01-27 10.34 10.37 10.27 10.28 0.1M
2021-01-26 10.43 10.44 10.02 10.34 0.4M
2021-01-22 10.46 10.46 10.31 10.43 0.1M
2021-01-21 10.48 10.56 10.43 10.48 0.1M
2021-01-20 10.51 10.59 10.38 10.47 0.1M
2021-01-19 10.56 10.60 10.49 10.51 0.2M
2021-01-18 10.64 10.72 10.53 10.56 0.1M
2021-01-15 10.68 10.72 10.61 10.64 0.1M
2021-01-14 10.61 10.73 10.61 10.68 0.1M
2021-01-13 10.53 10.67 10.53 10.61 0.2M
2021-01-12 10.42 10.53 10.42 10.53 0.2M
2021-01-11 10.38 10.42 10.35 10.42 0.2M
2021-01-08 10.38 10.39 10.29 10.38 0.2M
2021-01-07 10.37 10.41 10.35 10.38 0.2M
2021-01-06 10.38 10.44 10.31 10.37 0.2M
2021-01-05 10.47 10.47 10.20 10.38 0.2M
2021-01-04 10.38 10.48 10.33 10.46 0.2M