Hedge Aaa Fundo de Investimento Imobiliario

HAAA11
🏛️ 巴西 →
52.50
最后更新: 2025-09-24
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 52.50 52.50 52.50 52.50 0.0K
10:10 52.50 52.50 52.50 52.50 0.0K
16:50 52.50 52.50 52.50 52.50 0.0K
16:55 52.50 52.50 52.50 52.50 0.0K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-24 52.50 52.50 52.50 52.50 0.0M
2025-09-23 49.11 49.11 49.11 49.11 0.0M
2025-09-22 50.50 52.50 49.10 52.50 0.0M
2025-09-19 52.50 52.50 52.50 52.50 0.0M
2025-09-18 55.98 55.98 49.24 51.99 0.0M
2025-09-17 52.99 52.99 49.52 49.52 0.0M
2025-09-16 53.99 53.99 48.13 52.99 0.0M
2025-09-15 54.99 54.99 49.11 51.69 0.0M
2025-09-12 52.95 53.00 48.03 48.04 0.0M
2025-09-11 48.05 48.05 48.01 48.01 0.0M
2025-09-05 48.01 48.01 48.01 48.01 0.0M
2025-09-04 48.42 48.42 48.03 48.03 0.0M
2025-09-03 51.98 51.98 48.01 48.01 0.0M
2025-09-02 47.99 52.83 47.99 52.00 0.0M
2025-09-01 45.01 51.99 45.01 51.99 0.0M
2025-08-29 48.52 48.84 48.52 48.84 0.0M
2025-08-28 48.84 48.84 48.84 48.84 0.0M
2025-08-22 48.61 48.61 48.60 48.60 0.0M
2025-08-21 48.67 48.67 48.60 48.61 0.0M
2025-08-19 49.25 49.25 48.62 49.00 0.0M
2025-08-18 48.61 49.01 48.61 49.00 0.0M
2025-08-15 49.15 50.08 48.62 50.08 0.0M
2025-08-14 48.76 50.08 48.52 50.08 0.0M
2025-08-13 48.51 48.80 48.51 48.75 0.0M
2025-08-12 49.38 49.38 49.10 49.10 0.0M
2025-08-11 49.01 50.09 49.01 50.09 0.0M
2025-08-08 50.00 50.01 50.00 50.01 0.0M
2025-08-07 46.03 50.01 46.03 50.01 0.0M
2025-08-06 50.00 50.08 46.02 50.00 0.0M
2025-08-05 50.28 50.28 49.00 50.10 0.0M
2025-08-04 49.01 49.01 45.10 45.10 0.0M
2025-08-01 41.01 51.96 41.01 51.96 0.0M
2025-07-31 47.01 49.74 47.01 49.74 0.0M
2025-07-30 50.61 51.08 49.00 49.00 0.0M
2025-07-29 51.03 51.03 49.00 49.00 0.0M
2025-07-28 51.06 51.06 51.06 51.06 0.0M
2025-07-25 50.02 51.10 50.02 51.10 0.0M
2025-07-24 50.01 51.12 49.50 51.12 0.0M
2025-07-23 49.01 51.19 49.01 51.19 0.0M
2025-07-22 51.50 51.50 49.01 50.94 0.0M
2025-07-21 53.01 53.01 48.61 51.00 0.0M
2025-07-18 53.89 53.99 50.01 53.88 0.0M
2025-07-17 52.43 59.80 49.98 59.80 0.0M
2025-07-16 52.43 52.50 52.19 52.19 0.0M
2025-07-15 52.42 52.50 52.42 52.50 0.0M
2025-07-11 52.24 52.46 51.01 52.46 0.0M
2025-07-10 53.99 53.99 50.02 52.00 0.0M
2025-07-09 50.06 54.89 50.06 52.00 0.0M
2025-07-08 52.97 59.77 51.91 59.77 0.0M
2025-07-07 51.17 51.17 50.01 50.01 0.0M
2025-07-04 53.00 53.09 49.01 52.99 0.0M
2025-07-03 52.12 53.18 52.12 53.18 0.0M
2025-07-02 53.20 53.20 50.86 53.18 0.0M
2025-07-01 69.00 69.98 54.99 54.99 0.0M
2025-06-30 49.43 49.43 48.12 49.39 0.0M
2025-06-27 49.39 49.43 47.86 48.73 0.0M
2025-06-26 47.87 49.43 47.68 47.87 0.0M
2025-06-25 47.87 49.43 45.43 49.41 0.0M
2025-06-24 48.57 49.44 48.57 49.44 0.0M
2025-06-23 49.89 49.89 49.89 49.89 0.0M
2025-06-18 46.70 49.91 46.70 49.91 0.0M
2025-06-17 45.99 46.74 45.99 46.74 0.0M
2025-06-16 45.60 45.99 45.60 45.99 0.0M
2025-06-12 45.99 45.99 45.99 45.99 0.0M
2025-06-11 46.65 46.65 46.65 46.65 0.0M
2025-06-10 44.58 46.74 43.00 46.74 0.0M
2025-06-09 46.74 46.74 46.74 46.74 0.0M
2025-06-06 46.73 46.73 46.73 46.73 0.0M
2025-06-05 46.73 46.73 46.73 46.73 0.0M
2025-06-04 46.72 46.98 46.72 46.73 0.0M
2025-06-03 43.00 43.00 43.00 43.00 0.0M
2025-06-02 47.91 47.91 47.91 47.91 0.0M
2025-05-30 42.92 42.92 40.92 40.92 0.0M
2025-05-27 39.20 43.90 39.19 43.88 0.0M
2025-05-26 39.38 39.38 35.65 39.19 0.0M
2025-05-23 37.50 37.50 37.50 37.50 0.0M
2025-05-21 30.04 30.04 30.03 30.03 0.0M
2025-05-20 32.64 32.64 30.03 30.03 0.0M
2025-05-19 31.20 32.64 29.01 32.64 0.0M
2025-05-16 31.20 31.20 31.20 31.20 0.0M
2025-05-14 26.01 26.01 26.01 26.01 0.0M
2025-05-07 26.01 26.01 25.47 25.47 0.0M
2025-05-06 26.12 26.12 26.12 26.12 0.0M
2025-05-05 26.01 32.63 26.01 26.51 0.0M
2025-05-02 22.62 22.62 22.62 22.62 0.0M
2025-04-14 25.28 25.28 25.28 25.28 0.0M
2025-04-07 25.26 25.26 25.26 25.26 0.0M
2025-04-03 25.26 25.26 25.26 25.26 0.0M
2025-04-02 25.26 25.26 25.26 25.26 0.0M
2025-03-20 24.66 24.66 24.66 24.66 0.0M
2025-03-19 26.01 26.01 26.01 26.01 0.0M
2025-03-12 25.12 25.12 24.12 24.12 0.0M
2025-03-11 25.15 25.15 25.15 25.15 0.0M
2025-02-26 25.05 25.05 25.05 25.05 0.0M
2025-02-25 25.08 25.08 25.08 25.08 0.0M
2025-02-20 25.18 25.18 25.12 25.12 0.0M
2025-02-17 25.16 25.16 25.16 25.16 0.0M
2025-02-14 25.23 25.23 25.23 25.23 0.0M
2025-02-05 25.21 25.21 25.21 25.21 0.0M
2025-02-04 25.83 27.90 25.15 26.03 0.0M
2025-02-03 25.13 25.97 25.13 25.56 0.0M
2025-01-29 28.24 28.24 25.47 25.47 0.0M
2025-01-23 25.55 25.55 25.55 25.55 0.0M
2025-01-22 26.00 26.94 25.55 25.55 0.0M
2025-01-20 25.80 25.80 25.54 25.54 0.0M
2025-01-17 25.57 25.57 25.54 25.54 0.0M
2025-01-16 25.93 26.17 25.58 25.60 0.0M
2025-01-15 27.48 27.48 25.53 26.82 0.0M
2025-01-14 26.95 28.18 25.57 28.01 0.0M
2025-01-13 25.57 27.64 25.56 25.56 0.0M
2025-01-08 25.57 25.57 25.57 25.57 0.0M
2025-01-02 25.14 25.14 25.14 25.14 0.0M