Mid-Large Cap Index (MLCX)

MLCX
🏛️ 巴西 →
2,951.16
最后更新: 2025-09-26
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 2,669.46 2,674.85 2,662.15 2,671.27 0.0M
2023-12-27 2,656.43 2,669.46 2,652.44 2,669.46 0.0M
2023-12-26 2,639.93 2,658.59 2,639.90 2,656.43 0.0M
2023-12-22 2,627.92 2,645.34 2,626.64 2,639.93 0.0M
2023-12-21 2,601.56 2,629.89 2,601.50 2,627.92 0.0M
2023-12-20 2,620.71 2,630.47 2,599.81 2,601.12 0.0M
2023-12-19 2,604.42 2,623.79 2,604.42 2,620.93 0.0M
2023-12-18 2,585.72 2,611.45 2,585.64 2,604.35 0.0M
2023-12-15 2,596.54 2,612.97 2,579.73 2,585.62 0.0M
2023-12-14 2,569.10 2,603.08 2,569.10 2,596.55 0.0M
2023-12-13 2,510.07 2,575.32 2,507.82 2,569.02 0.0M
2023-12-12 2,521.86 2,530.58 2,502.80 2,510.08 0.0M
2023-12-11 2,524.47 2,526.39 2,513.92 2,521.86 0.0M
2023-12-08 2,501.17 2,528.57 2,493.47 2,524.49 0.0M
2023-12-07 2,494.61 2,512.16 2,492.98 2,501.17 0.0M
2023-12-06 2,520.61 2,532.75 2,494.61 2,494.61 0.0M
2023-12-05 2,519.73 2,532.62 2,513.60 2,520.54 0.0M
2023-12-04 2,545.58 2,545.58 2,516.32 2,519.73 0.0M
2023-12-01 2,532.18 2,545.76 2,517.88 2,545.63 0.0M
2023-11-30 2,509.60 2,532.64 2,509.60 2,532.17 0.0M
2023-11-29 2,517.37 2,534.17 2,506.46 2,509.54 0.0M
2023-11-28 2,501.45 2,525.62 2,495.57 2,517.37 0.0M
2023-11-27 2,499.00 2,503.95 2,484.74 2,501.57 0.0M
2023-11-24 2,519.25 2,519.25 2,495.59 2,499.04 0.0M
2023-11-23 2,508.04 2,521.36 2,503.19 2,519.25 0.0M
2023-11-22 2,499.98 2,522.63 2,495.73 2,508.05 0.0M
2023-11-21 2,505.10 2,505.10 2,488.83 2,499.91 0.0M
2023-11-20 2,481.86 2,509.52 2,481.83 2,505.10 0.0M
2023-11-17 2,477.79 2,495.03 2,476.72 2,481.86 0.0M
2023-11-16 2,449.87 2,479.69 2,449.87 2,477.79 0.0M
2023-11-14 2,397.63 2,453.80 2,397.63 2,449.87 0.0M
2023-11-13 2,399.10 2,400.09 2,386.62 2,397.61 0.0M
2023-11-10 2,370.98 2,404.10 2,370.96 2,399.24 0.0M
2023-11-09 2,370.99 2,391.99 2,359.06 2,370.98 0.0M
2023-11-08 2,373.87 2,385.85 2,356.93 2,370.98 0.0M
2023-11-07 2,360.98 2,380.08 2,351.54 2,373.88 0.0M
2023-11-06 2,352.37 2,366.47 2,352.37 2,361.17 0.0M
2023-11-03 2,293.66 2,359.22 2,293.66 2,352.37 0.0M
2023-11-01 2,255.93 2,301.36 2,255.93 2,293.61 0.0M
2023-10-31 2,246.06 2,266.24 2,237.69 2,255.67 0.0M
2023-10-30 2,260.42 2,278.38 2,241.65 2,246.00 0.0M
2023-10-27 2,288.30 2,299.37 2,253.00 2,260.40 0.0M
2023-10-26 2,251.63 2,290.54 2,251.62 2,288.27 0.0M
2023-10-25 2,268.70 2,281.21 2,249.15 2,251.63 0.0M
2023-10-24 2,249.36 2,278.16 2,249.36 2,268.71 0.0M
2023-10-23 2,262.43 2,267.60 2,241.11 2,249.33 0.0M
2023-10-20 2,279.60 2,282.35 2,250.21 2,262.65 0.0M
2023-10-19 2,280.29 2,299.59 2,273.82 2,279.67 0.0M
2023-10-18 2,314.07 2,314.07 2,278.35 2,280.29 0.0M
2023-10-17 2,324.47 2,333.09 2,306.27 2,314.09 0.0M
2023-10-16 2,309.92 2,331.08 2,309.92 2,324.49 0.0M
2023-10-13 2,331.71 2,335.04 2,307.93 2,309.81 0.0M
2023-10-11 2,325.51 2,332.55 2,314.61 2,331.71 0.0M
2023-10-10 2,297.13 2,328.97 2,297.13 2,325.51 0.0M
2023-10-09 2,276.85 2,298.95 2,265.63 2,297.09 0.0M
2023-10-06 2,256.87 2,284.15 2,226.43 2,276.94 0.0M
2023-10-05 2,262.45 2,276.79 2,245.93 2,256.93 0.0M
2023-10-04 2,261.20 2,270.76 2,251.69 2,262.43 0.0M
2023-10-03 2,291.74 2,291.74 2,255.33 2,260.97 0.0M
2023-10-02 2,321.09 2,323.89 2,286.17 2,291.77 0.0M
2023-09-29 2,305.88 2,327.20 2,305.88 2,321.08 0.0M
2023-09-28 2,278.96 2,310.20 2,275.93 2,305.65 0.0M
2023-09-27 2,275.03 2,297.36 2,259.97 2,278.97 0.0M
2023-09-26 2,309.52 2,309.52 2,275.01 2,275.03 0.0M
2023-09-25 2,310.03 2,310.70 2,302.40 2,309.54 0.0M
2023-09-22 2,311.60 2,327.39 2,307.16 2,310.03 0.0M
2023-09-21 2,359.96 2,359.96 2,308.91 2,311.56 0.0M
2023-09-20 2,344.46 2,377.28 2,344.12 2,359.96 0.0M
2023-09-19 2,350.98 2,356.52 2,339.88 2,344.09 0.0M
2023-09-18 2,360.03 2,374.84 2,347.59 2,350.98 0.0M
2023-09-15 2,371.59 2,379.52 2,358.51 2,360.01 0.0M
2023-09-14 2,344.36 2,378.53 2,344.36 2,371.57 0.0M
2023-09-13 2,340.42 2,366.14 2,336.26 2,344.35 0.0M
2023-09-12 2,319.28 2,343.98 2,319.28 2,340.42 0.0M
2023-09-11 2,288.17 2,324.11 2,288.17 2,319.25 0.0M
2023-09-08 2,301.12 2,301.12 2,279.54 2,288.12 0.0M
2023-09-06 2,326.70 2,339.29 2,301.12 2,301.12 0.0M
2023-09-05 2,331.21 2,339.81 2,311.23 2,326.70 0.0M
2023-09-04 2,334.15 2,347.05 2,328.00 2,331.24 0.0M
2023-09-01 2,290.58 2,336.50 2,290.57 2,334.15 0.0M
2023-08-31 2,324.36 2,326.89 2,290.20 2,290.58 0.0M
2023-08-30 2,341.19 2,349.95 2,323.22 2,324.32 0.0M
2023-08-29 2,314.60 2,342.30 2,314.60 2,341.18 0.0M
2023-08-28 2,288.46 2,317.22 2,288.22 2,314.54 0.0M
2023-08-25 2,309.45 2,314.88 2,279.36 2,288.43 0.0M
2023-08-24 2,330.34 2,330.35 2,305.54 2,309.46 0.0M
2023-08-23 2,289.77 2,330.33 2,289.77 2,330.33 0.0M
2023-08-22 2,256.29 2,292.36 2,256.29 2,289.77 0.0M
2023-08-21 2,274.28 2,275.59 2,249.55 2,256.21 0.0M
2023-08-18 2,267.66 2,280.86 2,257.66 2,274.34 0.0M
2023-08-17 2,278.21 2,299.70 2,265.67 2,267.70 0.0M
2023-08-16 2,288.57 2,311.70 2,277.61 2,278.13 0.0M
2023-08-15 2,302.44 2,321.17 2,286.09 2,288.58 0.0M
2023-08-14 2,324.28 2,324.29 2,296.91 2,302.45 0.0M
2023-08-11 2,329.54 2,342.81 2,311.14 2,324.26 0.0M
2023-08-10 2,331.56 2,350.85 2,325.05 2,329.52 0.0M
2023-08-09 2,342.89 2,342.89 2,321.47 2,331.57 0.0M
2023-08-08 2,348.65 2,351.42 2,312.83 2,342.91 0.0M
2023-08-07 2,350.41 2,363.68 2,340.27 2,348.65 0.0M
2023-08-04 2,374.45 2,388.29 2,344.48 2,350.41 0.0M
2023-08-03 2,378.83 2,411.16 2,370.20 2,374.48 0.0M
2023-08-02 2,386.78 2,386.81 2,358.43 2,378.77 0.0M
2023-08-01 2,402.03 2,402.03 2,365.35 2,386.77 0.0M
2023-07-31 2,367.36 2,406.74 2,367.28 2,401.99 0.0M
2023-07-28 2,365.87 2,378.67 2,360.14 2,367.25 0.0M
2023-07-27 2,418.32 2,419.00 2,362.96 2,365.87 0.0M
2023-07-26 2,408.22 2,422.08 2,395.65 2,418.32 0.0M
2023-07-25 2,393.96 2,425.61 2,393.96 2,408.33 0.0M
2023-07-24 2,370.51 2,402.75 2,369.19 2,393.92 0.0M
2023-07-21 2,329.85 2,373.95 2,329.72 2,370.46 0.0M
2023-07-20 2,317.71 2,332.69 2,316.41 2,329.70 0.0M
2023-07-19 2,322.49 2,325.90 2,299.77 2,317.58 0.0M
2023-07-18 2,331.67 2,341.40 2,313.62 2,322.47 0.0M
2023-07-17 2,322.04 2,332.68 2,300.04 2,331.68 0.0M
2023-07-14 2,350.47 2,351.89 2,319.14 2,322.04 0.0M
2023-07-13 2,317.44 2,358.44 2,317.39 2,350.37 0.0M
2023-07-12 2,313.22 2,344.95 2,313.22 2,317.35 0.0M
2023-07-11 2,319.22 2,319.22 2,278.49 2,313.21 0.0M
2023-07-10 2,337.39 2,337.39 2,317.29 2,319.24 0.0M
2023-07-07 2,311.47 2,349.85 2,311.47 2,337.39 0.0M
2023-07-06 2,351.47 2,351.47 2,304.72 2,311.44 0.0M
2023-07-05 2,345.62 2,364.00 2,338.73 2,351.54 0.0M
2023-07-04 2,358.66 2,358.67 2,341.62 2,345.71 0.0M
2023-07-03 2,326.18 2,362.48 2,326.18 2,358.68 0.0M
2023-06-30 2,334.85 2,354.63 2,326.22 2,326.22 0.0M
2023-06-29 2,303.13 2,339.60 2,303.13 2,334.82 0.0M
2023-06-28 2,321.11 2,326.71 2,300.99 2,303.13 0.0M
2023-06-27 2,333.47 2,351.81 2,302.65 2,321.09 0.0M
2023-06-26 2,343.93 2,347.50 2,319.18 2,333.40 0.0M
2023-06-23 2,345.10 2,351.60 2,328.72 2,343.95 0.0M
2023-06-22 2,371.97 2,371.97 2,327.25 2,344.60 0.0M
2023-06-21 2,354.45 2,373.86 2,350.52 2,371.97 0.0M
2023-06-20 2,360.69 2,360.69 2,331.37 2,354.43 0.0M
2023-06-19 2,339.32 2,361.87 2,335.19 2,360.69 0.0M
2023-06-16 2,348.03 2,355.34 2,334.29 2,339.35 0.0M
2023-06-15 2,346.95 2,358.97 2,338.46 2,348.29 0.0M
2023-06-14 2,303.16 2,347.78 2,303.01 2,346.95 0.0M
2023-06-13 2,312.48 2,324.42 2,295.11 2,302.95 0.0M
2023-06-12 2,305.92 2,320.60 2,299.11 2,312.46 0.0M
2023-06-09 2,273.57 2,316.38 2,273.57 2,305.92 0.0M
2023-06-07 2,254.11 2,280.45 2,254.11 2,273.54 0.0M
2023-06-06 2,218.53 2,256.91 2,218.51 2,253.93 0.0M
2023-06-05 2,216.13 2,226.59 2,200.83 2,218.46 0.0M
2023-06-02 2,174.52 2,223.31 2,174.52 2,216.09 0.0M
2023-06-01 2,132.79 2,178.14 2,132.44 2,174.52 0.0M
2023-05-31 2,148.57 2,149.77 2,132.58 2,132.71 0.0M
2023-05-30 2,176.36 2,194.14 2,140.68 2,148.57 0.0M
2023-05-29 2,188.40 2,193.74 2,174.35 2,176.30 0.0M
2023-05-26 2,172.05 2,204.83 2,169.33 2,188.39 0.0M
2023-05-25 2,150.06 2,193.30 2,150.06 2,171.99 0.0M
2023-05-24 2,171.48 2,171.56 2,145.22 2,150.05 0.0M
2023-05-23 2,174.86 2,197.02 2,167.15 2,171.51 0.0M
2023-05-22 2,188.38 2,205.09 2,174.41 2,174.87 0.0M
2023-05-19 2,176.44 2,196.78 2,169.96 2,188.38 0.0M
2023-05-18 2,166.53 2,178.22 2,152.90 2,176.43 0.0M
2023-05-17 2,144.75 2,175.41 2,144.68 2,166.52 0.0M
2023-05-16 2,158.56 2,183.25 2,143.01 2,144.74 0.0M
2023-05-15 2,147.85 2,162.95 2,146.30 2,158.58 0.0M
2023-05-12 2,144.03 2,155.38 2,128.57 2,147.85 0.0M
2023-05-11 2,129.20 2,152.45 2,108.55 2,144.04 0.0M
2023-05-10 2,125.70 2,134.91 2,112.55 2,129.20 0.0M
2023-05-09 2,104.64 2,136.83 2,095.10 2,125.70 0.0M
2023-05-08 2,086.85 2,117.46 2,086.85 2,104.59 0.0M
2023-05-05 2,030.19 2,090.40 2,030.19 2,086.79 0.0M
2023-05-04 2,023.13 2,053.23 2,008.47 2,030.00 0.0M
2023-05-03 2,026.65 2,034.06 2,016.75 2,023.12 0.0M
2023-05-02 2,077.20 2,078.02 2,019.57 2,026.65 0.0M
2023-04-28 2,050.41 2,077.75 2,039.91 2,077.34 0.0M
2023-04-27 2,038.33 2,056.34 2,031.46 2,050.28 0.0M
2023-04-26 2,055.25 2,064.63 2,037.41 2,038.31 0.0M
2023-04-25 2,070.16 2,070.17 2,044.24 2,055.25 0.0M
2023-04-24 2,080.91 2,087.04 2,057.13 2,070.16 0.0M
2023-04-20 2,074.41 2,087.68 2,058.27 2,080.91 0.0M
2023-04-19 2,118.75 2,118.75 2,067.38 2,074.41 0.0M
2023-04-18 2,114.05 2,124.73 2,097.38 2,118.82 0.0M
2023-04-17 2,119.11 2,131.14 2,106.52 2,113.92 0.0M
2023-04-14 2,122.05 2,126.91 2,092.47 2,119.11 0.0M
2023-04-13 2,131.31 2,133.27 2,116.31 2,122.05 0.0M
2023-04-12 2,119.82 2,157.51 2,119.79 2,131.30 0.0M
2023-04-11 2,034.37 2,125.41 2,034.37 2,119.74 0.0M
2023-04-10 2,013.10 2,040.53 2,012.83 2,034.31 0.0M
2023-04-06 2,017.03 2,029.73 2,006.43 2,013.11 0.0M
2023-04-05 2,034.62 2,035.62 1,996.21 2,017.03 0.0M
2023-04-04 2,029.17 2,057.32 2,029.17 2,034.54 0.0M
2023-04-03 2,034.91 2,035.15 2,011.56 2,029.20 0.0M
2023-03-31 2,070.34 2,077.09 2,027.03 2,034.90 0.0M
2023-03-30 2,033.39 2,076.17 2,033.39 2,070.34 0.0M
2023-03-29 2,019.85 2,041.39 2,004.16 2,033.33 0.0M
2023-03-28 1,990.30 2,027.43 1,988.67 2,019.84 0.0M
2023-03-27 1,973.15 1,996.94 1,973.13 1,990.27 0.0M
2023-03-24 1,958.30 1,981.42 1,951.92 1,973.09 0.0M
2023-03-23 2,002.08 2,020.51 1,940.54 1,958.32 0.0M
2023-03-22 2,016.97 2,033.78 2,000.31 2,001.96 0.0M
2023-03-21 2,016.46 2,030.71 2,014.70 2,016.97 0.0M
2023-03-20 2,033.68 2,040.88 2,011.45 2,016.44 0.0M
2023-03-17 2,062.08 2,062.08 2,028.43 2,033.68 0.0M
2023-03-16 2,048.87 2,071.76 2,043.05 2,062.08 0.0M
2023-03-15 2,056.76 2,056.76 2,010.91 2,048.72 0.0M
2023-03-14 2,059.86 2,079.26 2,048.08 2,056.88 0.0M
2023-03-13 2,069.42 2,075.87 2,043.62 2,059.88 0.0M
2023-03-10 2,095.46 2,095.47 2,061.40 2,069.62 0.0M
2023-03-09 2,126.07 2,128.64 2,095.41 2,095.46 0.0M
2023-03-08 2,083.03 2,130.05 2,083.03 2,126.07 0.0M
2023-03-07 2,093.83 2,103.25 2,068.81 2,083.03 0.0M
2023-03-06 2,084.07 2,103.63 2,067.11 2,093.81 0.0M
2023-03-03 2,074.10 2,095.48 2,074.06 2,084.10 0.0M
2023-03-02 2,095.94 2,106.18 2,073.97 2,074.07 0.0M
2023-03-01 2,100.98 2,115.05 2,070.71 2,096.14 0.0M
2023-02-28 2,114.29 2,135.49 2,100.96 2,100.96 0.0M
2023-02-27 2,116.17 2,127.28 2,104.13 2,114.39 0.0M
2023-02-24 2,152.68 2,152.95 2,107.86 2,116.00 0.0M
2023-02-23 2,144.48 2,174.30 2,135.24 2,152.90 0.0M
2023-02-22 2,182.70 2,182.70 2,136.12 2,144.48 0.0M
2023-02-17 2,198.46 2,198.46 2,179.98 2,182.66 0.0M
2023-02-16 2,191.34 2,208.09 2,169.15 2,198.46 0.0M
2023-02-15 2,156.72 2,203.06 2,145.66 2,191.38 0.0M
2023-02-14 2,173.39 2,187.80 2,151.30 2,156.73 0.0M
2023-02-13 2,159.06 2,180.38 2,145.56 2,173.30 0.0M
2023-02-10 2,156.93 2,169.36 2,149.98 2,159.15 0.0M
2023-02-09 2,192.02 2,194.47 2,152.23 2,157.06 0.0M
2023-02-08 2,150.18 2,196.00 2,150.18 2,192.02 0.0M
2023-02-07 2,166.17 2,171.12 2,137.84 2,150.17 0.0M
2023-02-06 2,161.29 2,166.26 2,139.08 2,166.07 0.0M
2023-02-03 2,189.29 2,200.01 2,154.55 2,161.33 0.0M
2023-02-02 2,232.32 2,245.87 2,181.50 2,189.27 0.0M
2023-02-01 2,260.85 2,262.66 2,205.00 2,232.33 0.0M
2023-01-31 2,240.65 2,266.23 2,237.17 2,260.84 0.0M
2023-01-30 2,241.84 2,253.41 2,231.47 2,240.65 0.0M
2023-01-27 2,279.98 2,280.32 2,236.30 2,241.84 0.0M
2023-01-26 2,280.03 2,290.35 2,267.60 2,279.97 0.0M
2023-01-25 2,255.27 2,283.06 2,234.79 2,280.02 0.0M
2023-01-24 2,230.50 2,255.49 2,228.66 2,255.27 0.0M
2023-01-23 2,235.80 2,255.42 2,226.47 2,230.33 0.0M
2023-01-20 2,253.11 2,255.75 2,229.92 2,235.80 0.0M
2023-01-19 2,238.08 2,258.23 2,222.14 2,253.12 0.0M
2023-01-18 2,222.30 2,257.47 2,222.29 2,238.26 0.0M
2023-01-17 2,179.28 2,225.06 2,179.28 2,222.29 0.0M
2023-01-16 2,213.31 2,213.31 2,169.68 2,179.26 0.0M
2023-01-13 2,228.87 2,228.94 2,202.90 2,213.47 0.0M
2023-01-12 2,234.22 2,245.70 2,206.13 2,229.01 0.0M
2023-01-11 2,202.31 2,234.84 2,201.62 2,234.23 0.0M
2023-01-10 2,172.29 2,209.15 2,160.09 2,202.33 0.0M
2023-01-09 2,169.56 2,187.21 2,154.23 2,172.23 0.0M
2023-01-06 2,144.49 2,177.85 2,144.39 2,169.56 0.0M
2023-01-05 2,101.18 2,147.72 2,101.14 2,144.49 0.0M
2023-01-04 2,080.37 2,106.67 2,074.18 2,101.15 0.0M
2023-01-03 2,120.86 2,126.95 2,074.39 2,080.35 0.0M
2023-01-02 2,182.85 2,182.85 2,113.29 2,120.85 0.0M