Iguatemi SA Unit

IGTI11
🏛️ 巴西 →
24.45
最后更新: 2025-09-29
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 23.48 23.58 23.29 23.42 1.5M
2023-12-27 23.42 23.52 23.12 23.49 1.3M
2023-12-26 23.15 23.57 23.14 23.34 2.2M
2023-12-22 23.17 23.39 23.01 23.16 1.8M
2023-12-21 23.43 23.52 23.09 23.25 2.4M
2023-12-20 23.47 23.61 22.86 23.13 2.8M
2023-12-19 23.65 23.73 23.39 23.47 1.8M
2023-12-18 23.60 23.84 23.47 23.57 1.6M
2023-12-15 23.54 23.89 23.30 23.74 3.4M
2023-12-14 23.16 23.90 23.16 23.58 5.7M
2023-12-13 22.40 23.42 22.28 23.10 3.7M
2023-12-12 22.21 22.53 22.11 22.49 1.6M
2023-12-11 22.30 22.41 22.04 22.29 1.4M
2023-12-08 22.39 22.46 22.09 22.37 2.2M
2023-12-07 22.34 22.50 22.19 22.39 1.8M
2023-12-06 22.58 22.79 22.07 22.36 3.2M
2023-12-05 22.61 22.84 22.14 22.55 2.2M
2023-12-04 22.43 22.69 22.24 22.52 1.9M
2023-12-01 22.40 22.55 21.72 22.55 3.9M
2023-11-30 21.85 22.36 21.80 22.18 5.4M
2023-11-29 21.19 21.83 21.08 21.75 5.0M
2023-11-28 20.97 21.27 20.92 21.21 1.6M
2023-11-27 21.33 21.48 20.94 21.13 1.5M
2023-11-24 21.24 21.44 21.04 21.17 1.3M
2023-11-23 21.06 21.46 20.87 21.30 1.7M
2023-11-22 20.94 21.58 20.77 20.95 3.3M
2023-11-21 21.09 21.17 20.61 20.94 2.5M
2023-11-20 20.73 21.32 20.73 21.16 2.2M
2023-11-17 21.06 21.09 20.66 20.94 5.1M
2023-11-16 20.46 20.80 20.38 20.75 3.9M
2023-11-14 19.96 20.69 19.88 20.38 9.3M
2023-11-13 19.98 20.16 19.64 19.82 3.9M
2023-11-10 20.16 20.42 19.84 19.98 7.0M
2023-11-09 20.15 20.53 19.78 19.92 3.1M
2023-11-08 20.21 20.37 19.89 20.16 1.4M
2023-11-07 19.45 20.28 19.45 20.16 2.8M
2023-11-06 19.87 20.07 19.40 19.47 2.1M
2023-11-03 19.72 20.09 19.64 19.72 4.4M
2023-11-01 19.31 19.66 19.10 19.19 4.9M
2023-10-31 18.98 19.65 18.52 19.28 3.1M
2023-10-30 19.43 19.47 18.77 18.81 2.2M
2023-10-27 19.99 20.21 19.36 19.39 2.0M
2023-10-26 19.51 20.02 19.50 19.78 3.1M
2023-10-25 19.78 19.96 19.27 19.46 4.4M
2023-10-24 19.43 19.80 19.33 19.78 3.7M
2023-10-23 18.35 19.45 18.35 19.21 4.2M
2023-10-20 18.25 18.58 18.00 18.44 3.5M
2023-10-19 18.40 18.68 18.30 18.41 5.3M
2023-10-18 19.45 19.45 18.39 18.47 5.8M
2023-10-17 19.93 20.00 19.45 19.60 3.9M
2023-10-16 20.18 20.36 19.94 20.08 3.1M
2023-10-13 20.32 20.46 19.97 20.12 2.3M
2023-10-11 20.04 20.47 19.93 20.38 6.3M
2023-10-10 19.55 20.13 19.53 20.04 4.5M
2023-10-09 18.96 19.57 18.74 19.56 4.0M
2023-10-06 18.89 19.48 18.49 19.17 4.7M
2023-10-05 19.24 19.31 18.81 19.16 2.5M
2023-10-04 18.80 19.34 18.73 19.20 3.4M
2023-10-03 18.88 19.01 18.52 18.67 2.8M
2023-10-02 19.36 19.36 18.76 19.02 4.9M
2023-09-29 19.47 19.63 19.16 19.45 1.8M
2023-09-28 18.78 19.38 18.76 19.19 2.5M
2023-09-27 19.07 19.07 18.60 18.86 2.6M
2023-09-26 19.56 19.56 18.71 18.89 4.3M
2023-09-25 19.61 19.63 19.29 19.57 1.8M
2023-09-22 19.56 19.75 19.40 19.56 2.9M
2023-09-21 19.80 19.84 19.35 19.50 5.6M
2023-09-20 20.01 20.42 19.88 20.18 3.7M
2023-09-19 19.94 20.18 19.84 20.01 3.0M
2023-09-18 20.01 20.19 19.86 20.03 1.7M
2023-09-15 20.55 20.57 20.00 20.12 2.1M
2023-09-14 20.62 20.67 20.19 20.51 1.6M
2023-09-13 20.45 20.81 20.26 20.49 2.2M
2023-09-12 19.89 20.45 19.83 20.38 3.1M
2023-09-11 19.56 19.98 19.44 19.84 2.4M
2023-09-09 20.19 20.19 20.19 20.19 0.0M
2023-09-08 19.50 19.66 19.32 19.46 2.2M
2023-09-06 20.17 20.29 19.47 19.58 4.2M
2023-09-05 20.65 20.65 19.94 20.25 5.0M
2023-09-04 20.31 20.85 20.25 20.78 2.8M
2023-09-02 21.27 21.27 21.27 21.27 0.0M
2023-09-01 19.83 20.46 19.76 20.46 5.5M
2023-08-31 20.31 20.35 19.67 19.79 3.8M
2023-08-30 20.61 20.68 20.22 20.31 1.1M
2023-08-29 20.36 20.65 20.23 20.47 2.1M
2023-08-28 20.14 20.43 19.99 20.35 2.0M
2023-08-25 20.61 20.78 20.02 20.15 3.0M
2023-08-24 20.41 20.58 20.25 20.58 2.4M
2023-08-23 20.28 20.64 20.18 20.53 3.3M
2023-08-22 20.18 20.56 20.03 20.27 1.7M
2023-08-21 19.98 20.20 19.86 20.03 3.8M
2023-08-18 19.84 20.23 19.82 20.20 4.6M
2023-08-17 20.31 20.39 19.83 19.95 5.0M
2023-08-16 20.82 20.85 20.14 20.26 4.2M
2023-08-15 21.03 21.24 20.61 20.78 3.8M
2023-08-14 21.51 21.51 20.98 21.05 3.3M
2023-08-11 21.40 21.51 21.11 21.36 2.6M
2023-08-10 21.32 21.52 21.16 21.40 2.0M
2023-08-09 21.10 21.34 21.03 21.29 1.8M
2023-08-08 21.18 21.53 20.85 21.25 2.9M
2023-08-07 21.53 21.60 21.21 21.31 3.2M
2023-08-04 21.71 21.81 21.40 21.53 2.6M
2023-08-03 21.74 22.37 21.64 21.69 5.2M
2023-08-02 21.55 21.74 21.40 21.57 3.4M
2023-08-01 20.91 21.66 20.71 21.54 5.7M
2023-07-31 21.39 21.44 20.81 21.02 4.6M
2023-07-28 21.28 21.60 20.92 21.14 7.1M
2023-07-27 21.31 21.35 20.92 21.00 3.5M
2023-07-26 21.02 21.42 21.02 21.24 3.2M
2023-07-25 21.45 21.83 21.16 21.24 2.7M
2023-07-24 20.70 21.22 20.70 21.08 1.6M
2023-07-21 20.63 21.20 20.63 20.86 5.1M
2023-07-20 20.41 20.59 20.12 20.53 3.0M
2023-07-19 20.59 20.66 20.24 20.50 2.2M
2023-07-18 20.54 20.72 20.39 20.58 2.7M
2023-07-17 20.42 20.60 20.18 20.54 3.1M
2023-07-14 21.16 21.16 20.45 20.58 4.4M
2023-07-13 21.29 21.47 21.14 21.17 2.0M
2023-07-12 21.42 21.64 21.22 21.29 3.6M
2023-07-11 21.38 21.58 20.86 21.39 3.9M
2023-07-10 21.64 21.64 21.31 21.57 2.0M
2023-07-07 21.63 21.87 21.34 21.64 3.7M
2023-07-06 21.58 21.65 21.27 21.40 3.9M
2023-07-05 21.39 22.29 21.10 21.72 4.4M
2023-07-04 21.71 21.71 21.27 21.48 2.0M
2023-07-03 21.55 21.85 21.34 21.70 4.5M
2023-06-30 21.51 21.96 21.36 21.54 5.7M
2023-06-29 21.59 21.65 21.07 21.42 3.5M
2023-06-28 21.57 21.86 21.28 21.42 2.5M
2023-06-27 22.22 22.47 21.10 21.57 4.4M
2023-06-26 22.23 22.40 21.53 21.97 3.1M
2023-06-23 21.85 22.47 21.62 22.17 4.6M
2023-06-22 21.41 21.69 21.33 21.68 2.0M
2023-06-21 21.71 21.90 21.40 21.80 3.6M
2023-06-20 21.06 21.71 21.02 21.62 5.0M
2023-06-19 21.03 21.23 20.90 21.15 1.6M
2023-06-16 21.16 21.32 20.92 21.04 4.3M
2023-06-15 21.28 21.42 21.07 21.30 2.3M
2023-06-14 20.98 21.46 20.74 21.31 2.9M
2023-06-13 21.14 21.17 20.63 20.92 3.8M
2023-06-12 21.16 21.29 20.97 21.20 5.7M
2023-06-09 21.87 21.93 21.06 21.22 5.1M
2023-06-07 21.47 22.28 21.47 21.69 5.1M
2023-06-06 20.74 21.65 20.67 21.46 4.7M
2023-06-05 20.77 20.77 20.31 20.66 4.7M
2023-06-02 21.15 21.53 20.45 20.76 5.0M
2023-06-01 20.91 21.08 20.51 20.91 5.6M
2023-05-31 20.95 21.16 20.79 20.91 3.6M
2023-05-30 21.17 21.52 20.87 21.09 2.6M
2023-05-29 21.18 21.27 20.79 21.16 1.9M
2023-05-26 21.34 21.49 20.92 21.22 2.1M
2023-05-25 21.61 22.33 21.17 21.17 5.1M
2023-05-24 21.11 21.33 20.93 21.16 4.0M
2023-05-23 21.30 21.52 21.11 21.14 2.2M
2023-05-22 20.90 21.30 20.90 21.14 5.7M
2023-05-19 20.83 21.28 20.67 21.02 4.5M
2023-05-18 20.53 20.99 20.47 20.80 5.0M
2023-05-17 20.01 20.71 20.01 20.56 2.7M
2023-05-16 20.42 20.64 20.00 20.18 1.6M
2023-05-15 20.19 20.43 20.03 20.28 1.5M
2023-05-12 20.28 20.66 20.05 20.25 2.3M
2023-05-11 20.06 20.64 20.03 20.40 2.9M
2023-05-10 20.01 20.62 19.86 20.38 3.8M
2023-05-09 19.63 20.32 19.55 20.03 7.1M
2023-05-08 20.51 20.51 19.73 19.84 3.5M
2023-05-06 21.22 21.22 21.22 21.22 0.0M
2023-05-05 19.90 20.60 19.76 20.39 3.6M
2023-05-04 19.92 20.13 19.45 19.82 4.3M
2023-05-03 19.58 20.03 19.10 19.59 4.4M
2023-05-02 19.48 19.57 19.09 19.45 2.4M
2023-04-28 19.05 19.72 19.05 19.56 4.7M
2023-04-27 18.49 19.16 18.49 19.00 2.8M
2023-04-26 18.63 18.71 18.37 18.51 1.4M
2023-04-25 18.35 18.70 18.27 18.54 1.9M
2023-04-24 18.40 18.82 18.08 18.58 4.2M
2023-04-20 18.40 18.74 18.22 18.39 3.0M
2023-04-19 18.57 18.82 18.15 18.37 6.2M
2023-04-18 19.15 19.29 18.90 19.00 2.3M
2023-04-17 19.42 19.58 18.98 19.05 3.1M
2023-04-14 19.15 19.51 18.79 19.43 2.5M
2023-04-13 19.27 19.42 18.94 19.26 1.6M
2023-04-12 18.85 19.68 18.85 19.26 5.1M
2023-04-11 18.33 19.21 18.28 18.78 5.2M
2023-04-10 18.35 18.55 18.06 18.16 1.6M
2023-04-06 18.35 18.55 18.05 18.35 2.4M
2023-04-05 18.09 18.47 17.74 18.34 3.5M
2023-04-04 17.64 18.23 17.64 18.09 2.7M
2023-04-03 18.26 18.27 17.42 17.61 4.0M
2023-03-31 18.96 18.96 18.02 18.27 3.6M
2023-03-30 18.56 19.25 18.43 18.88 4.3M
2023-03-29 18.49 18.51 18.00 18.31 2.4M
2023-03-28 18.36 18.56 18.11 18.42 1.7M
2023-03-27 18.03 18.49 17.91 18.36 2.4M
2023-03-24 17.30 18.09 17.29 17.97 2.8M
2023-03-23 17.99 18.10 17.01 17.36 4.1M
2023-03-22 18.27 18.36 17.78 18.07 3.7M
2023-03-21 18.02 18.31 18.02 18.14 2.4M
2023-03-20 18.57 18.79 17.78 18.01 4.9M
2023-03-17 18.47 18.62 18.21 18.54 4.1M
2023-03-16 18.67 18.85 18.15 18.67 4.7M
2023-03-15 17.87 18.85 17.68 18.56 5.6M
2023-03-14 17.95 18.30 17.80 18.08 2.7M
2023-03-13 17.84 18.19 17.63 17.95 3.0M
2023-03-10 17.89 18.05 17.58 17.97 2.2M
2023-03-09 18.10 18.41 17.85 18.01 2.7M
2023-03-08 17.69 18.47 17.59 18.25 2.3M
2023-03-07 17.52 17.91 17.39 17.74 3.4M
2023-03-06 17.04 17.58 16.76 17.52 3.6M
2023-03-03 17.65 17.67 16.91 16.97 3.1M
2023-03-02 17.29 17.89 17.27 17.53 2.7M
2023-03-01 18.33 18.43 17.06 17.36 7.3M
2023-02-28 18.26 18.40 18.07 18.22 4.2M
2023-02-27 17.99 18.50 17.99 18.26 2.9M
2023-02-24 18.06 18.53 17.91 18.07 2.4M
2023-02-23 18.14 18.41 17.98 18.20 2.0M
2023-02-22 18.19 18.19 17.83 18.06 2.3M
2023-02-17 18.06 18.44 18.03 18.35 2.8M
2023-02-16 17.63 18.44 17.55 18.24 4.0M
2023-02-15 17.43 17.96 17.31 17.67 3.2M
2023-02-14 17.64 17.94 17.30 17.51 3.6M
2023-02-13 17.68 18.09 17.59 17.64 2.5M
2023-02-10 17.38 18.02 17.31 17.88 2.8M
2023-02-09 18.19 18.28 17.26 17.43 2.5M
2023-02-08 17.79 18.26 17.68 18.19 3.3M
2023-02-07 17.95 18.05 17.57 17.79 2.8M
2023-02-06 17.44 18.02 17.15 17.95 3.0M
2023-02-03 17.85 17.89 17.45 17.62 2.2M
2023-02-02 18.14 18.70 17.93 18.10 3.3M
2023-02-01 18.40 18.72 18.08 18.29 4.1M
2023-01-31 18.18 18.52 17.99 18.46 3.5M
2023-01-30 18.22 18.41 18.03 18.20 2.4M
2023-01-27 18.32 18.40 17.93 18.17 2.4M
2023-01-26 18.23 18.60 18.20 18.60 4.4M
2023-01-25 17.82 18.23 17.71 18.20 2.4M
2023-01-24 17.52 17.87 17.41 17.82 2.7M
2023-01-23 17.50 17.80 17.40 17.49 2.5M
2023-01-20 17.69 17.72 17.41 17.52 1.9M
2023-01-19 17.34 17.79 17.19 17.73 2.4M
2023-01-18 17.75 17.97 17.49 17.56 3.9M
2023-01-17 17.05 17.60 16.94 17.60 2.2M
2023-01-16 17.08 17.31 16.88 17.00 2.0M
2023-01-13 17.82 17.82 17.04 17.21 2.9M
2023-01-12 17.83 18.05 17.52 17.69 2.3M
2023-01-11 17.16 17.91 17.08 17.91 2.0M
2023-01-10 16.94 17.50 16.69 17.25 3.8M
2023-01-09 17.11 17.20 16.72 16.94 1.7M
2023-01-06 16.42 17.21 16.42 17.12 4.0M
2023-01-05 16.62 16.64 16.01 16.42 3.2M
2023-01-04 16.06 16.14 15.63 16.00 5.0M
2023-01-03 16.73 16.81 15.76 15.86 4.4M
2023-01-02 17.33 17.37 16.53 16.78 2.4M