Indice de Fdo de Inv Imob de Alta Liquidez (IFIL)

🏛️ 巴西 →
1,581.85
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
2021-12-30 1,239.06 1,246.77 1,239.06 1,245.94 0.0M
2021-12-29 1,229.63 1,240.75 1,229.63 1,239.05 0.0M
2021-12-28 1,218.59 1,229.63 1,218.59 1,229.63 0.0M
2021-12-27 1,209.84 1,218.65 1,209.84 1,218.59 0.0M
2021-12-23 1,201.67 1,209.86 1,201.67 1,209.84 0.0M
2021-12-22 1,200.21 1,202.98 1,199.34 1,201.67 0.0M
2021-12-21 1,196.80 1,200.35 1,196.76 1,200.21 0.0M
2021-12-20 1,196.86 1,198.72 1,195.99 1,196.80 0.0M
2021-12-17 1,190.39 1,196.86 1,190.39 1,196.86 0.0M
2021-12-16 1,188.08 1,192.96 1,188.08 1,190.39 0.0M
2021-12-15 1,184.94 1,191.40 1,184.91 1,188.08 0.0M
2021-12-14 1,186.93 1,192.80 1,183.81 1,184.94 0.0M
2021-12-13 1,187.13 1,191.79 1,186.32 1,186.88 0.0M
2021-12-10 1,185.28 1,188.75 1,185.28 1,187.04 0.0M
2021-12-09 1,187.60 1,188.48 1,183.51 1,185.29 0.0M
2021-12-08 1,181.90 1,188.32 1,181.90 1,187.64 0.0M
2021-12-07 1,172.91 1,184.00 1,172.91 1,181.90 0.0M
2021-12-06 1,158.10 1,174.50 1,158.10 1,172.87 0.0M
2021-12-03 1,147.05 1,159.00 1,147.05 1,158.10 0.0M
2021-12-02 1,146.15 1,150.56 1,146.15 1,147.04 0.0M
2021-12-01 1,145.07 1,152.35 1,144.82 1,146.15 0.0M
2021-11-30 1,138.30 1,146.14 1,138.30 1,145.07 0.0M
2021-11-29 1,128.34 1,139.73 1,128.31 1,138.34 0.0M
2021-11-26 1,130.04 1,130.14 1,124.88 1,128.21 0.0M
2021-11-25 1,130.46 1,133.04 1,129.65 1,130.04 0.0M
2021-11-24 1,138.32 1,140.55 1,130.21 1,130.46 0.0M
2021-11-23 1,145.56 1,147.58 1,138.10 1,138.32 0.0M
2021-11-22 1,151.31 1,152.56 1,145.55 1,145.55 0.0M
2021-11-19 1,149.90 1,152.58 1,149.41 1,151.28 0.0M
2021-11-18 1,155.16 1,158.20 1,148.81 1,149.90 0.0M
2021-11-17 1,159.54 1,162.21 1,154.42 1,155.16 0.0M
2021-11-16 1,161.54 1,164.86 1,158.49 1,159.55 0.0M
2021-11-12 1,163.44 1,166.81 1,160.27 1,161.52 0.0M
2021-11-11 1,165.13 1,167.10 1,161.83 1,163.44 0.0M
2021-11-10 1,165.29 1,167.24 1,164.98 1,165.13 0.0M
2021-11-09 1,170.50 1,172.36 1,164.10 1,165.30 0.0M
2021-11-08 1,176.69 1,178.45 1,170.40 1,170.49 0.0M
2021-11-05 1,177.17 1,181.37 1,176.13 1,176.69 0.0M
2021-11-04 1,181.41 1,183.36 1,176.91 1,177.21 0.0M
2021-11-03 1,185.34 1,186.61 1,180.54 1,181.41 0.0M
2021-11-01 1,187.05 1,192.12 1,183.41 1,185.35 0.0M
2021-10-29 1,186.37 1,189.53 1,184.72 1,187.04 0.0M
2021-10-28 1,189.68 1,190.20 1,184.31 1,186.38 0.0M
2021-10-27 1,195.66 1,196.76 1,188.18 1,189.69 0.0M
2021-10-26 1,202.29 1,203.42 1,194.38 1,195.67 0.0M
2021-10-25 1,205.13 1,207.86 1,201.91 1,202.30 0.0M
2021-10-22 1,210.62 1,211.67 1,200.79 1,205.13 0.0M
2021-10-21 1,216.78 1,216.78 1,210.57 1,210.66 0.0M
2021-10-20 1,216.51 1,219.24 1,216.51 1,216.78 0.0M
2021-10-19 1,219.83 1,219.97 1,216.40 1,216.51 0.0M
2021-10-18 1,217.86 1,219.85 1,217.63 1,219.83 0.0M
2021-10-15 1,212.68 1,218.22 1,212.68 1,217.87 0.0M
2021-10-14 1,210.65 1,213.21 1,210.65 1,212.68 0.0M
2021-10-13 1,210.24 1,212.50 1,209.74 1,210.65 0.0M
2021-10-11 1,205.70 1,210.63 1,205.70 1,210.22 0.0M
2021-10-08 1,203.54 1,206.55 1,203.54 1,205.70 0.0M
2021-10-07 1,202.92 1,206.20 1,202.68 1,203.54 0.0M
2021-10-06 1,202.22 1,203.32 1,200.87 1,202.89 0.0M
2021-10-05 1,202.11 1,205.29 1,201.72 1,202.22 0.0M
2021-10-04 1,205.46 1,207.58 1,201.86 1,202.12 0.0M
2021-10-01 1,206.11 1,208.24 1,203.70 1,205.48 0.0M
2021-09-30 1,199.16 1,206.30 1,199.16 1,206.12 0.0M
2021-09-29 1,199.50 1,202.90 1,198.36 1,199.16 0.0M
2021-09-28 1,204.05 1,206.14 1,198.74 1,199.49 0.0M
2021-09-27 1,202.77 1,208.02 1,202.72 1,204.01 0.0M
2021-09-24 1,201.83 1,205.13 1,201.83 1,202.78 0.0M
2021-09-23 1,200.64 1,205.56 1,200.64 1,201.83 0.0M
2021-09-22 1,198.98 1,205.09 1,198.98 1,200.64 0.0M
2021-09-21 1,199.04 1,205.20 1,198.04 1,198.98 0.0M
2021-09-20 1,212.98 1,213.00 1,199.01 1,199.04 0.0M
2021-09-17 1,211.64 1,214.11 1,211.20 1,212.99 0.0M
2021-09-16 1,213.02 1,215.22 1,211.64 1,211.64 0.0M
2021-09-15 1,211.32 1,216.27 1,211.32 1,213.02 0.0M
2021-09-14 1,212.03 1,215.20 1,210.60 1,211.32 0.0M
2021-09-13 1,211.98 1,216.80 1,210.91 1,211.84 0.0M
2021-09-10 1,208.50 1,214.80 1,208.50 1,211.99 0.0M
2021-09-09 1,204.95 1,210.03 1,204.81 1,208.47 0.0M
2021-09-08 1,213.16 1,215.16 1,204.29 1,204.95 0.0M
2021-09-06 1,212.99 1,214.26 1,212.23 1,213.16 0.0M
2021-09-03 1,218.95 1,220.46 1,212.77 1,212.98 0.0M
2021-09-02 1,221.95 1,223.30 1,215.77 1,218.96 0.0M
2021-09-01 1,220.72 1,224.05 1,216.90 1,221.95 0.0M
2021-08-31 1,216.61 1,221.16 1,216.61 1,220.72 0.0M
2021-08-30 1,211.28 1,217.49 1,211.28 1,216.56 0.0M
2021-08-27 1,208.79 1,212.23 1,208.25 1,211.28 0.0M
2021-08-26 1,207.24 1,210.94 1,207.24 1,208.72 0.0M
2021-08-25 1,207.27 1,211.55 1,206.28 1,207.23 0.0M
2021-08-24 1,206.35 1,211.76 1,206.35 1,207.25 0.0M
2021-08-23 1,199.93 1,207.90 1,199.93 1,206.32 0.0M
2021-08-20 1,193.79 1,200.15 1,193.78 1,199.93 0.0M
2021-08-19 1,199.42 1,199.49 1,192.46 1,193.91 0.0M
2021-08-18 1,201.15 1,204.88 1,199.44 1,199.56 0.0M
2021-08-17 1,208.93 1,212.58 1,198.86 1,201.14 0.0M
2021-08-16 1,215.77 1,217.85 1,208.51 1,208.93 0.0M
2021-08-13 1,207.06 1,217.14 1,207.06 1,215.74 0.0M
2021-08-12 1,215.47 1,215.85 1,206.99 1,207.06 0.0M
2021-08-11 1,222.65 1,225.04 1,214.98 1,215.47 0.0M
2021-08-10 1,228.28 1,230.67 1,222.61 1,222.64 0.0M
2021-08-09 1,233.52 1,234.66 1,227.24 1,228.28 0.0M
2021-08-06 1,234.58 1,236.74 1,233.23 1,233.57 0.0M
2021-08-05 1,238.89 1,240.81 1,234.57 1,234.57 0.0M
2021-08-04 1,243.73 1,247.15 1,238.89 1,238.89 0.0M
2021-08-03 1,248.97 1,251.04 1,243.74 1,243.74 0.0M
2021-08-02 1,252.98 1,256.25 1,248.88 1,248.88 0.0M
2021-07-30 1,250.75 1,253.46 1,250.75 1,252.95 0.0M
2021-07-29 1,250.01 1,252.41 1,250.01 1,250.75 0.0M
2021-07-28 1,250.57 1,253.26 1,249.33 1,249.98 0.0M
2021-07-27 1,254.82 1,257.12 1,250.15 1,250.57 0.0M
2021-07-26 1,256.16 1,259.89 1,254.76 1,254.81 0.0M
2021-07-23 1,258.59 1,261.55 1,256.15 1,256.15 0.0M
2021-07-22 1,260.75 1,262.88 1,257.39 1,258.59 0.0M
2021-07-21 1,261.52 1,263.89 1,260.05 1,260.71 0.0M
2021-07-20 1,259.97 1,262.70 1,259.97 1,261.53 0.0M
2021-07-19 1,261.90 1,264.98 1,259.92 1,259.95 0.0M
2021-07-16 1,261.15 1,264.41 1,261.15 1,261.89 0.0M
2021-07-15 1,258.32 1,263.94 1,258.32 1,261.15 0.0M
2021-07-14 1,255.45 1,260.08 1,255.45 1,258.32 0.0M
2021-07-13 1,244.02 1,256.48 1,244.02 1,255.33 0.0M
2021-07-12 1,227.69 1,243.97 1,227.69 1,243.97 0.0M
2021-07-08 1,228.26 1,229.64 1,224.82 1,227.69 0.0M
2021-07-07 1,228.05 1,230.91 1,228.05 1,228.27 0.0M
2021-07-06 1,225.38 1,229.44 1,225.38 1,228.06 0.0M
2021-07-05 1,225.65 1,228.49 1,223.88 1,225.38 0.0M
2021-07-02 1,222.67 1,228.25 1,222.67 1,225.65 0.0M
2021-07-01 1,222.61 1,227.99 1,221.43 1,222.66 0.0M
2021-06-30 1,218.60 1,225.80 1,218.60 1,222.53 0.0M
2021-06-29 1,199.99 1,218.73 1,199.99 1,218.60 0.0M
2021-06-28 1,207.97 1,207.97 1,170.56 1,199.98 0.0M
2021-06-25 1,233.81 1,237.57 1,191.81 1,207.97 0.0M
2021-06-24 1,233.48 1,238.97 1,233.23 1,233.81 0.0M
2021-06-23 1,241.39 1,243.77 1,233.51 1,233.51 0.0M
2021-06-22 1,247.91 1,249.43 1,241.05 1,241.32 0.0M
2021-06-21 1,248.88 1,249.96 1,246.66 1,247.89 0.0M
2021-06-18 1,248.32 1,250.56 1,247.01 1,248.87 0.0M
2021-06-17 1,249.85 1,251.83 1,248.20 1,248.37 0.0M
2021-06-16 1,251.31 1,253.99 1,249.01 1,249.85 0.0M
2021-06-15 1,252.91 1,255.93 1,251.07 1,251.32 0.0M
2021-06-14 1,256.10 1,258.00 1,252.92 1,252.92 0.0M
2021-06-11 1,257.81 1,259.00 1,255.47 1,256.09 0.0M
2021-06-10 1,258.14 1,260.61 1,257.29 1,257.81 0.0M
2021-06-09 1,257.36 1,260.61 1,257.36 1,258.14 0.0M
2021-06-08 1,255.69 1,259.38 1,255.69 1,257.30 0.0M
2021-06-07 1,255.90 1,257.34 1,255.00 1,255.68 0.0M
2021-06-04 1,252.43 1,256.39 1,252.39 1,255.89 0.0M
2021-06-02 1,247.59 1,253.19 1,247.59 1,252.44 0.0M
2021-06-01 1,249.59 1,253.30 1,247.44 1,247.59 0.0M
2021-05-31 1,247.82 1,251.03 1,247.82 1,249.56 0.0M
2021-05-28 1,239.17 1,249.01 1,239.17 1,247.72 0.0M
2021-05-27 1,236.62 1,239.87 1,236.06 1,239.17 0.0M
2021-05-26 1,242.03 1,244.75 1,236.04 1,236.62 0.0M
2021-05-25 1,243.65 1,245.64 1,241.94 1,242.03 0.0M
2021-05-24 1,244.86 1,246.07 1,242.12 1,243.64 0.0M
2021-05-21 1,245.87 1,249.84 1,244.38 1,244.83 0.0M
2021-05-20 1,244.17 1,247.58 1,244.17 1,245.87 0.0M
2021-05-19 1,247.75 1,248.68 1,243.68 1,244.13 0.0M
2021-05-18 1,248.91 1,251.10 1,247.18 1,247.70 0.0M
2021-05-17 1,255.88 1,256.55 1,248.66 1,248.91 0.0M
2021-05-14 1,256.49 1,258.59 1,255.36 1,255.88 0.0M
2021-05-13 1,258.55 1,259.65 1,255.27 1,256.47 0.0M
2021-05-12 1,262.20 1,264.93 1,258.29 1,258.53 0.0M
2021-05-11 1,265.09 1,266.00 1,261.74 1,262.19 0.0M
2021-05-10 1,269.74 1,271.38 1,264.44 1,265.09 0.0M
2021-05-07 1,268.84 1,272.62 1,268.84 1,269.74 0.0M
2021-05-06 1,268.15 1,271.61 1,268.15 1,268.84 0.0M
2021-05-05 1,269.06 1,271.33 1,267.57 1,268.15 0.0M
2021-05-04 1,271.55 1,272.88 1,268.40 1,269.03 0.0M
2021-05-03 1,270.69 1,272.20 1,269.11 1,271.53 0.0M
2021-04-30 1,265.21 1,271.09 1,265.21 1,270.65 0.0M
2021-04-29 1,262.29 1,265.86 1,262.29 1,265.21 0.0M
2021-04-28 1,263.78 1,265.81 1,261.63 1,262.28 0.0M
2021-04-27 1,264.17 1,266.77 1,263.23 1,263.78 0.0M
2021-04-26 1,264.24 1,265.42 1,262.61 1,264.17 0.0M
2021-04-23 1,261.80 1,264.65 1,261.80 1,264.21 0.0M
2021-04-22 1,262.37 1,264.15 1,261.48 1,261.80 0.0M
2021-04-20 1,262.16 1,264.15 1,261.44 1,262.36 0.0M
2021-04-19 1,265.04 1,266.16 1,261.98 1,262.13 0.0M
2021-04-16 1,263.68 1,265.51 1,263.68 1,265.04 0.0M
2021-04-15 1,262.49 1,264.95 1,262.12 1,263.64 0.0M
2021-04-14 1,263.50 1,265.87 1,262.16 1,262.48 0.0M
2021-04-13 1,263.90 1,265.90 1,263.51 1,263.51 0.0M
2021-04-12 1,266.20 1,267.20 1,263.66 1,263.90 0.0M
2021-04-09 1,262.39 1,266.20 1,262.39 1,266.20 0.0M
2021-04-08 1,263.31 1,266.95 1,261.72 1,262.39 0.0M
2021-04-07 1,262.93 1,266.13 1,262.93 1,263.29 0.0M
2021-04-06 1,264.64 1,268.85 1,262.07 1,262.93 0.0M
2021-04-05 1,265.27 1,268.42 1,264.46 1,264.60 0.0M
2021-04-01 1,263.28 1,266.90 1,262.94 1,265.27 0.0M
2021-03-31 1,255.77 1,263.29 1,255.77 1,263.28 0.0M
2021-03-30 1,250.03 1,255.88 1,250.03 1,255.74 0.0M
2021-03-29 1,248.96 1,250.85 1,248.25 1,250.06 0.0M
2021-03-26 1,247.19 1,250.23 1,247.19 1,248.97 0.0M
2021-03-25 1,247.75 1,250.18 1,245.75 1,247.19 0.0M
2021-03-24 1,247.68 1,250.23 1,247.28 1,247.75 0.0M
2021-03-23 1,248.34 1,250.65 1,247.60 1,247.68 0.0M
2021-03-22 1,249.64 1,250.46 1,247.53 1,248.34 0.0M
2021-03-19 1,245.69 1,253.14 1,245.69 1,249.64 0.0M
2021-03-18 1,249.34 1,250.40 1,245.53 1,245.69 0.0M
2021-03-17 1,252.10 1,252.79 1,248.72 1,249.34 0.0M
2021-03-16 1,256.73 1,258.40 1,250.90 1,252.10 0.0M
2021-03-15 1,260.23 1,262.05 1,255.69 1,256.73 0.0M
2021-03-12 1,260.31 1,260.33 1,257.94 1,260.24 0.0M
2021-03-11 1,258.15 1,262.42 1,258.15 1,260.30 0.0M
2021-03-10 1,262.47 1,264.38 1,258.05 1,258.16 0.0M
2021-03-09 1,263.76 1,267.98 1,261.98 1,262.61 0.0M
2021-03-08 1,267.05 1,269.03 1,263.76 1,263.76 0.0M
2021-03-05 1,265.17 1,267.63 1,263.50 1,267.05 0.0M
2021-03-04 1,265.40 1,268.34 1,264.31 1,265.15 0.0M
2021-03-03 1,270.60 1,273.51 1,263.03 1,265.40 0.0M
2021-03-02 1,279.20 1,281.19 1,267.85 1,270.60 0.0M
2021-03-01 1,283.33 1,284.49 1,277.67 1,279.20 0.0M
2021-02-26 1,286.72 1,289.62 1,281.98 1,283.21 0.0M
2021-02-25 1,285.58 1,289.51 1,285.58 1,286.71 0.0M
2021-02-24 1,284.89 1,287.81 1,284.89 1,285.58 0.0M
2021-02-23 1,278.32 1,285.47 1,278.32 1,284.89 0.0M
2021-02-22 1,285.87 1,285.87 1,272.35 1,278.32 0.0M