HGI Creditos Imobiliarios FII

HGIC11
🏛️ 巴西 →
65.16
最后更新: 2025-10-07
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
2021-12-30 105.50 107.95 105.00 105.50 0.0M
2021-12-29 105.00 106.15 105.00 106.15 0.0M
2021-12-28 106.06 106.07 106.06 106.06 0.0M
2021-12-27 106.05 106.05 106.05 106.05 0.0M
2021-12-23 106.07 106.07 106.06 106.06 0.0M
2021-12-22 106.06 106.06 106.06 106.06 0.0M
2021-12-21 106.06 106.06 106.05 106.06 0.0M
2021-12-20 105.00 106.07 105.00 106.06 0.0M
2021-12-17 105.00 105.00 105.00 105.00 0.0M
2021-12-16 105.00 105.00 105.00 105.00 0.0M
2021-12-15 105.00 105.00 103.11 105.00 0.0M
2021-12-14 105.00 105.00 105.00 105.00 0.0M
2021-12-13 105.00 105.00 104.99 105.00 0.0M
2021-12-09 106.07 106.07 106.07 106.07 0.0M
2021-12-08 106.07 106.07 106.07 106.07 0.0M
2021-12-06 105.50 106.06 105.50 106.06 0.0M
2021-12-03 104.00 106.07 104.00 106.07 0.0M
2021-12-02 104.75 105.00 104.00 104.00 0.0M
2021-12-01 105.00 105.00 105.00 105.00 0.0M
2021-11-30 106.95 108.10 106.95 108.10 0.0M
2021-11-29 105.99 106.98 105.99 106.98 0.0M
2021-11-26 100.12 105.99 100.12 105.99 0.0M
2021-11-25 106.07 106.07 106.07 106.07 0.0M
2021-11-24 106.07 106.07 106.00 106.07 0.0M
2021-11-23 106.07 106.07 106.07 106.07 0.0M
2021-11-22 106.49 106.49 100.05 106.07 0.0M
2021-11-19 106.35 106.49 106.35 106.49 0.0M
2021-11-18 105.00 106.36 101.50 106.36 0.0M
2021-11-16 106.30 106.40 100.03 106.36 0.0M
2021-11-12 104.00 106.49 104.00 106.49 0.0M
2021-11-11 104.00 104.00 104.00 104.00 0.0M
2021-11-10 103.00 104.00 103.00 104.00 0.0M
2021-11-09 104.00 104.00 103.00 104.00 0.0M
2021-11-08 104.00 104.00 101.00 104.00 0.0M
2021-11-05 101.13 104.00 101.13 104.00 0.0M
2021-11-04 104.00 104.00 104.00 104.00 0.0M
2021-11-03 105.50 106.99 104.00 104.00 0.0M
2021-11-01 106.99 106.99 105.50 106.99 0.0M
2021-10-29 104.33 107.89 104.31 107.89 0.0M
2021-10-28 103.70 105.87 103.68 104.33 0.0M
2021-10-27 105.85 105.88 105.85 105.88 0.0M
2021-10-25 105.88 105.88 105.88 105.88 0.0M
2021-10-22 104.38 105.88 104.38 105.88 0.0M
2021-10-21 105.88 105.88 104.38 104.38 0.0M
2021-10-20 105.88 105.88 105.88 105.88 0.0M
2021-10-19 105.88 105.88 105.88 105.88 0.0M
2021-10-18 105.00 105.88 104.80 105.87 0.0M
2021-10-15 105.88 105.88 105.00 105.00 0.0M
2021-10-14 104.56 105.88 104.56 105.88 0.0M
2021-10-13 105.50 106.37 103.52 103.52 0.0M
2021-10-11 106.37 106.37 103.51 105.50 0.0M
2021-10-07 107.49 107.49 107.49 107.49 0.0M
2021-10-06 106.00 107.50 106.00 107.49 0.0M
2021-10-05 106.00 106.00 103.50 105.90 0.0M
2021-10-04 105.50 106.00 103.50 106.00 0.0M
2021-10-01 107.15 107.15 106.00 106.00 0.0M
2021-09-30 107.50 108.00 107.50 108.00 0.0M
2021-09-29 107.00 107.50 106.00 107.50 0.0M
2021-09-28 106.75 107.50 106.75 107.50 0.0M
2021-09-27 103.50 107.50 103.50 107.50 0.0M
2021-09-24 107.50 107.50 107.50 107.50 0.0M
2021-09-23 105.50 107.00 103.50 103.50 0.0M
2021-09-22 107.40 108.50 105.50 106.27 0.0M
2021-09-21 107.40 107.40 106.60 106.60 0.0M
2021-09-17 108.50 108.50 105.50 107.50 0.0M
2021-09-16 107.05 107.40 107.05 107.40 0.0M
2021-09-15 105.50 107.05 105.50 107.05 0.0M
2021-09-14 107.05 107.05 106.50 107.05 0.0M
2021-09-13 107.00 107.05 107.00 107.05 0.0M
2021-09-10 105.00 107.04 103.00 107.04 0.0M
2021-09-09 105.00 106.50 103.00 106.50 0.0M
2021-09-08 107.10 107.10 105.00 106.50 0.0M
2021-09-06 105.00 107.00 104.50 107.00 0.0M
2021-09-03 106.99 107.00 106.99 107.00 0.0M
2021-09-02 107.10 107.10 105.51 107.10 0.0M
2021-09-01 105.50 107.00 105.50 107.00 0.0M
2021-08-31 107.50 107.90 107.50 107.90 0.0M
2021-08-27 101.00 107.50 101.00 107.50 0.0M
2021-08-26 101.40 107.27 100.00 106.98 0.0M
2021-08-24 107.30 107.30 100.00 107.30 0.0M
2021-08-23 107.30 107.30 107.30 107.30 0.0M
2021-08-20 107.30 107.30 107.00 107.30 0.0M
2021-08-19 105.80 107.30 105.80 107.30 0.0M
2021-08-18 107.00 107.15 106.99 107.14 0.0M
2021-08-17 107.11 107.20 104.00 107.20 0.0M
2021-08-16 107.34 107.34 105.50 107.20 0.0M
2021-08-13 105.50 107.34 105.50 107.34 0.0M
2021-08-12 106.00 107.32 106.00 107.32 0.0M
2021-08-11 107.20 107.20 107.20 107.20 0.0M
2021-08-10 107.30 108.37 107.30 107.30 0.0M
2021-08-09 107.30 107.30 107.30 107.30 0.0M
2021-08-06 107.20 109.99 107.20 107.30 0.0M
2021-08-04 106.90 107.49 106.90 107.49 0.0M
2021-08-03 106.18 107.25 106.18 107.25 0.0M
2021-08-02 106.50 106.50 100.13 106.38 0.0M
2021-07-30 107.29 107.97 100.00 107.70 0.0M
2021-07-29 105.50 107.40 105.00 107.30 0.0M
2021-07-28 107.31 107.31 104.90 107.31 0.0M
2021-07-27 108.00 108.00 106.50 107.30 0.0M
2021-07-26 106.50 107.20 106.50 107.20 0.0M
2021-07-23 107.06 107.06 107.06 107.06 0.0M
2021-07-22 107.05 107.06 107.05 107.06 0.0M
2021-07-21 107.05 107.05 104.90 107.05 0.0M
2021-07-20 107.00 107.05 104.90 107.05 0.0M
2021-07-19 107.00 107.00 107.00 107.00 0.0M
2021-07-16 106.50 107.00 106.50 107.00 0.0M
2021-07-15 107.00 107.00 106.50 106.50 0.0M
2021-07-14 106.50 106.75 106.50 106.60 0.0M
2021-07-13 106.49 106.50 106.49 106.50 0.0M
2021-07-12 106.50 106.50 106.50 106.50 0.0M
2021-07-08 106.50 106.50 105.10 106.50 0.0M
2021-07-06 106.75 106.75 106.75 106.75 0.0M
2021-07-02 106.54 106.55 106.00 106.00 0.0M
2021-07-01 106.55 107.00 106.55 106.55 0.0M
2021-06-30 107.31 107.31 107.30 107.30 0.0M
2021-06-29 107.00 107.50 106.01 107.30 0.0M
2021-06-28 106.01 107.00 106.01 107.00 0.0M
2021-06-24 107.37 107.37 106.01 107.37 0.0M
2021-06-23 106.01 107.36 106.01 107.36 0.0M
2021-06-22 107.35 107.35 107.35 107.35 0.0M
2021-06-21 107.34 107.34 107.34 107.34 0.0M
2021-06-18 105.80 107.33 105.62 107.33 0.0M
2021-06-17 107.20 107.23 107.20 107.23 0.0M
2021-06-15 106.20 107.05 105.63 107.05 0.0M
2021-06-14 106.97 106.97 106.97 106.97 0.0M
2021-06-11 106.87 106.88 106.87 106.88 0.0M
2021-06-10 106.79 106.79 106.79 106.79 0.0M
2021-06-09 106.73 106.73 106.70 106.70 0.0M
2021-06-08 106.54 106.64 106.54 106.64 0.0M
2021-06-07 106.30 106.55 106.30 106.54 0.0M
2021-06-04 106.30 106.47 106.30 106.47 0.0M
2021-06-02 106.38 106.38 106.37 106.38 0.0M
2021-06-01 106.30 106.30 104.50 106.30 0.0M
2021-05-31 106.01 107.00 105.50 107.00 0.0M
2021-05-28 106.00 106.71 105.50 106.71 0.0M
2021-05-27 106.00 106.62 106.00 106.62 0.0M
2021-05-26 106.24 106.50 106.00 106.50 0.0M
2021-05-25 106.24 106.24 105.12 106.24 0.0M
2021-05-24 106.25 106.25 105.50 106.25 0.0M
2021-05-21 105.50 106.15 105.10 106.15 0.0M
2021-05-20 105.90 106.02 105.90 106.02 0.0M
2021-05-19 105.30 106.00 105.30 105.90 0.0M
2021-05-18 105.80 105.80 105.50 105.50 0.0M
2021-05-17 105.69 105.69 105.65 105.69 0.0M
2021-05-14 105.60 105.60 105.00 105.60 0.0M
2021-05-13 105.34 105.98 105.34 105.50 0.0M
2021-05-12 105.39 105.39 105.30 105.30 0.0M
2021-05-11 103.96 105.30 103.96 105.30 0.0M
2021-05-10 105.22 105.22 105.22 105.22 0.0M
2021-05-07 105.13 105.13 103.43 105.13 0.0M
2021-05-06 105.04 105.04 105.04 105.04 0.0M
2021-05-05 104.95 104.95 104.50 104.95 0.0M
2021-05-04 105.00 105.00 104.90 104.90 0.0M
2021-05-03 104.85 104.85 104.85 104.85 0.0M
2021-04-30 104.69 104.79 104.69 104.79 0.0M
2021-04-29 101.22 104.69 101.22 104.69 0.0M
2021-04-28 104.67 104.67 103.22 104.64 0.0M
2021-04-27 104.69 104.69 103.70 104.67 0.0M
2021-04-26 104.69 104.69 103.45 104.69 0.0M
2021-04-23 105.50 105.50 104.25 105.50 0.0M
2021-04-22 105.50 105.50 105.50 105.50 0.0M
2021-04-20 105.50 105.50 104.25 105.50 0.0M
2021-04-19 105.00 105.50 104.00 105.50 0.0M
2021-04-16 105.50 105.50 105.50 105.50 0.0M
2021-04-15 105.51 105.51 104.50 105.50 0.0M
2021-04-14 105.50 105.50 105.49 105.50 0.0M
2021-04-13 105.50 105.50 104.25 105.50 0.0M
2021-04-12 105.50 106.00 105.50 105.50 0.0M