Prisma Proton Energia Fundo de Investimento em Participacoes em Infraestrutura

PPEI11
🏛️ 巴西 →
89.05
最后更新: 2025-10-03
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 96.18 97.50 94.20 97.50 0.0M
2021-12-29 94.85 96.05 93.50 96.05 0.0M
2021-12-28 95.18 95.30 93.50 95.00 0.0M
2021-12-27 94.99 95.00 93.50 94.99 0.0M
2021-12-23 95.53 95.53 93.90 95.00 0.0M
2021-12-22 95.80 95.80 93.50 94.99 0.0M
2021-12-21 94.76 96.36 93.50 93.50 0.0M
2021-12-20 95.40 95.40 93.75 94.76 0.0M
2021-12-17 95.50 95.50 94.50 95.40 0.0M
2021-12-16 95.60 95.60 94.00 95.49 0.0M
2021-12-15 95.95 95.95 93.24 95.60 0.0M
2021-12-14 95.39 95.65 94.99 95.40 0.0M
2021-12-13 95.49 95.50 94.50 95.39 0.0M
2021-12-10 93.99 95.30 92.64 95.30 0.0M
2021-12-09 95.95 95.95 92.50 92.50 0.0M
2021-12-08 96.49 96.90 94.08 94.08 0.0M
2021-12-07 95.52 96.00 95.26 95.50 0.0M
2021-12-06 95.17 96.96 94.20 95.39 0.0M
2021-12-03 94.77 95.40 94.00 95.18 0.0M
2021-12-02 96.58 96.58 92.00 92.00 0.0M
2021-12-01 99.54 99.54 94.93 94.93 0.0M
2021-11-30 98.40 99.60 96.46 99.30 0.0M
2021-11-29 98.30 99.00 96.22 98.50 0.0M
2021-11-26 98.39 98.39 95.00 98.00 0.0M
2021-11-25 100.19 100.72 97.00 98.40 0.1M
2021-11-24 101.41 101.41 99.14 99.89 0.1M
2021-11-23 101.80 101.80 99.92 101.44 0.0M
2021-11-22 101.49 101.80 100.22 101.80 0.0M
2021-11-19 103.03 103.43 99.17 101.00 0.1M
2021-11-18 101.90 103.00 100.57 102.99 0.0M
2021-11-17 101.81 101.96 99.89 101.90 0.1M
2021-11-16 102.72 102.72 99.99 101.50 0.0M
2021-11-12 102.29 102.29 100.50 101.99 0.0M
2021-11-11 102.89 102.89 99.50 101.49 0.0M
2021-11-10 103.01 103.01 100.00 102.94 0.0M
2021-11-09 103.40 103.40 99.10 102.92 0.0M
2021-11-08 99.30 103.33 99.26 103.28 0.0M
2021-11-05 101.98 103.04 98.76 103.04 0.0M
2021-11-04 98.45 100.99 98.45 100.40 0.0M
2021-11-03 99.06 102.41 97.90 100.49 0.0M
2021-11-01 100.02 103.50 97.55 102.00 0.0M
2021-10-29 101.96 104.00 98.05 104.00 0.0M
2021-10-28 103.09 103.50 96.01 103.50 0.0M
2021-10-27 102.99 103.95 99.90 102.00 0.0M
2021-10-26 106.49 106.49 102.99 102.99 0.0M
2021-10-25 105.60 106.60 103.31 106.55 0.0M
2021-10-22 105.45 105.74 103.00 105.74 0.0M
2021-10-21 106.36 106.36 102.01 105.46 0.0M
2021-10-20 105.97 106.30 104.50 106.30 0.0M
2021-10-19 106.10 106.30 105.97 106.30 0.0M
2021-10-18 106.40 106.40 105.50 106.10 0.0M
2021-10-15 105.84 106.20 105.00 106.20 0.0M
2021-10-14 105.31 105.31 104.02 104.78 0.0M
2021-10-13 104.56 105.50 104.00 104.00 0.0M
2021-10-11 106.16 106.20 104.95 104.95 0.0M
2021-10-08 105.74 106.24 104.05 106.19 0.0M
2021-10-07 105.93 105.93 103.60 105.50 0.0M
2021-10-06 105.99 105.99 104.50 105.50 0.0M
2021-10-05 106.67 106.67 104.50 104.99 0.0M
2021-10-04 107.85 107.85 105.00 105.90 0.0M
2021-10-01 109.31 109.31 105.56 106.30 0.0M
2021-09-30 107.08 109.50 105.60 109.50 0.0M
2021-09-29 107.97 109.50 105.95 109.50 0.0M
2021-09-28 107.12 107.35 107.12 107.35 0.0M
2021-09-27 108.07 108.48 107.25 108.12 0.0M
2021-09-24 105.99 108.05 105.89 108.05 0.0M
2021-09-23 106.60 107.00 105.70 105.89 0.0M
2021-09-22 108.07 108.35 106.73 106.73 0.0M
2021-09-21 108.38 108.38 106.54 108.09 0.0M
2021-09-20 107.88 107.99 106.01 107.99 0.0M
2021-09-17 106.52 108.00 104.47 107.90 0.0M
2021-09-16 108.95 108.95 106.05 108.37 0.0M
2021-09-15 106.99 108.50 106.00 108.50 0.0M
2021-09-14 107.00 107.94 105.01 107.94 0.0M
2021-09-13 109.48 109.48 106.00 106.52 0.0M
2021-09-10 109.88 109.88 105.15 109.50 0.0M
2021-09-09 108.98 109.90 105.53 109.90 0.0M
2021-09-08 108.68 108.68 106.00 108.48 0.0M
2021-09-06 109.90 109.90 106.70 108.70 0.0M
2021-09-03 109.85 109.90 107.00 109.89 0.0M
2021-09-02 109.96 109.96 107.14 109.90 0.0M
2021-09-01 109.99 109.99 105.00 109.99 0.0M
2021-08-31 110.27 110.27 104.62 110.00 0.0M
2021-08-30 110.00 110.47 104.52 110.00 0.0M
2021-08-27 110.49 110.49 105.00 110.00 0.0M
2021-08-26 110.99 110.99 105.01 110.00 0.0M
2021-08-25 110.90 112.00 110.00 111.00 0.0M
2021-08-24 111.99 112.00 110.80 112.00 0.0M
2021-08-23 112.01 112.02 110.61 112.00 0.0M
2021-08-20 110.99 112.42 103.70 112.42 0.0M
2021-08-19 112.24 113.33 107.13 110.00 0.0M
2021-08-18 112.15 114.96 111.50 114.72 0.0M
2021-08-17 115.08 115.08 112.00 115.02 0.0M
2021-08-16 115.05 115.05 114.40 115.05 0.0M
2021-08-13 115.05 115.09 114.01 115.09 0.0M
2021-08-12 115.10 115.10 113.00 115.05 0.0M
2021-08-11 115.10 115.10 110.72 115.08 0.0M
2021-08-10 114.99 115.08 113.50 115.05 0.0M
2021-08-09 115.10 115.10 114.00 115.09 0.0M
2021-08-06 114.87 114.94 113.79 114.94 0.0M
2021-08-05 114.78 114.95 110.12 114.95 0.0M
2021-08-04 114.87 114.90 110.00 114.90 0.0M
2021-08-03 114.87 114.88 110.00 114.88 0.0M
2021-08-02 114.84 114.88 110.12 114.88 0.0M
2021-07-30 114.41 114.84 111.02 114.84 0.0M
2021-07-29 113.90 114.40 112.01 114.39 0.0M
2021-07-28 113.90 113.90 112.00 113.90 0.0M
2021-07-27 113.02 113.90 110.00 113.90 0.0M
2021-07-26 107.99 113.03 107.10 113.03 0.0M
2021-07-23 109.14 110.50 107.61 109.19 0.0M
2021-07-22 110.88 111.50 107.54 111.50 0.0M
2021-07-21 110.88 110.88 108.00 110.88 0.0M
2021-07-20 109.90 110.88 107.10 110.20 0.0M
2021-07-19 106.57 109.90 106.56 109.90 0.0M
2021-07-16 109.42 109.46 108.44 109.46 0.0M
2021-07-15 109.50 109.50 106.90 109.42 0.0M
2021-07-14 108.24 109.48 107.22 109.48 0.0M
2021-07-13 109.46 109.48 107.00 109.48 0.0M
2021-07-12 108.97 109.50 106.12 107.38 0.0M
2021-07-08 108.95 109.00 107.16 109.00 0.0M
2021-07-07 108.96 109.00 107.00 109.00 0.0M
2021-07-06 109.00 109.00 105.25 108.99 0.0M
2021-07-05 108.99 109.00 105.76 109.00 0.0M
2021-07-02 109.00 109.00 106.45 109.00 0.0M
2021-07-01 109.00 109.99 104.01 109.99 0.0M
2021-06-30 108.99 109.89 106.50 109.89 0.0M
2021-06-29 108.99 109.55 105.42 109.55 0.0M
2021-06-28 108.99 108.99 105.55 108.99 0.0M
2021-06-25 108.99 108.99 105.51 107.50 0.0M
2021-06-24 108.18 109.00 107.11 109.00 0.0M
2021-06-23 104.60 108.22 104.60 107.00 0.0M
2021-06-22 106.58 107.90 101.09 107.48 0.0M
2021-06-21 107.92 107.92 106.92 107.90 0.0M
2021-06-18 106.11 108.88 106.11 107.90 0.0M
2021-06-17 109.64 109.64 106.00 107.95 0.0M
2021-06-16 109.64 109.65 108.00 109.65 0.0M
2021-06-15 108.01 109.00 108.01 109.00 0.0M
2021-06-14 107.95 108.67 107.00 108.67 0.0M
2021-06-11 107.76 107.99 106.50 107.99 0.0M
2021-06-10 107.96 107.97 106.10 107.77 0.0M
2021-06-09 106.25 107.96 106.06 107.96 0.0M
2021-06-08 108.00 108.00 105.85 107.10 0.0M
2021-06-07 109.00 109.25 108.01 108.01 0.0M
2021-06-04 110.00 110.00 109.00 109.99 0.0M
2021-06-02 113.90 113.90 112.00 112.00 0.0M
2021-06-01 113.99 114.00 110.11 113.90 0.0M
2021-05-31 114.00 114.25 112.00 114.25 0.0M
2021-05-28 113.03 114.00 110.61 114.00 0.0M
2021-05-27 111.61 113.02 111.51 113.02 0.0M
2021-05-26 111.00 111.60 111.00 111.60 0.0M
2021-05-25 110.97 111.25 110.00 111.25 0.0M
2021-05-24 109.98 110.49 108.35 110.49 0.0M
2021-05-21 110.02 110.04 108.13 109.01 0.0M
2021-05-20 111.00 112.19 110.00 110.30 0.0M
2021-05-19 111.99 112.42 110.40 111.00 0.0M
2021-05-18 111.38 112.32 111.38 112.32 0.0M
2021-05-17 111.41 112.00 110.67 112.00 0.0M
2021-05-14 110.92 111.31 109.01 111.31 0.0M
2021-05-13 109.98 110.60 109.95 110.60 0.0M
2021-05-12 112.12 112.12 109.05 109.05 0.0M
2021-05-11 111.49 112.10 110.35 112.09 0.0M
2021-05-10 111.70 112.00 111.00 112.00 0.0M
2021-05-07 111.68 111.70 110.01 111.70 0.0M
2021-05-06 111.70 111.70 110.50 111.70 0.0M
2021-05-05 111.58 111.70 110.55 111.70 0.0M
2021-05-04 111.31 111.69 106.50 109.02 0.0M
2021-05-03 111.68 111.68 108.09 111.50 0.0M
2021-04-30 111.68 111.69 110.00 111.69 0.0M
2021-04-29 109.81 111.70 107.50 111.69 0.0M
2021-04-28 109.68 109.82 107.54 109.80 0.0M
2021-04-27 107.49 109.68 107.49 109.68 0.0M
2021-04-26 107.02 108.38 105.55 107.00 0.0M
2021-04-23 109.49 109.95 106.03 107.00 0.0M
2021-04-22 109.78 109.78 108.50 109.73 0.0M
2021-04-20 108.52 109.00 107.78 108.98 0.0M
2021-04-19 109.43 109.82 108.49 108.49 0.0M
2021-04-16 110.70 110.70 109.02 109.41 0.0M
2021-04-15 110.25 111.00 110.03 110.70 0.0M
2021-04-14 110.99 111.35 109.41 111.31 0.0M
2021-04-13 110.12 111.70 109.02 111.39 0.0M
2021-04-12 111.69 111.87 109.26 111.87 0.0M
2021-04-09 112.02 112.14 107.31 111.51 0.0M
2021-04-08 111.80 112.09 108.36 112.00 0.0M
2021-04-07 109.01 111.30 109.01 111.28 0.0M
2021-04-06 112.20 112.50 107.51 108.70 0.0M
2021-04-05 110.90 112.50 110.90 112.39 0.0M
2021-04-01 112.00 113.42 111.61 112.49 0.0M
2021-03-31 113.50 113.50 111.50 113.28 0.0M
2021-03-30 112.30 112.30 110.60 112.29 0.0M
2021-03-29 111.97 112.00 110.12 111.99 0.0M
2021-03-26 113.00 113.79 109.70 110.50 0.0M
2021-03-25 113.00 113.80 113.00 113.80 0.0M
2021-03-24 113.00 113.85 113.00 113.85 0.0M
2021-03-23 112.12 113.94 112.12 113.90 0.0M
2021-03-22 113.96 113.96 112.00 113.88 0.0M
2021-03-19 113.83 113.95 112.00 113.95 0.0M
2021-03-18 113.53 113.93 111.96 113.70 0.0M
2021-03-17 112.00 113.52 109.00 113.52 0.0M
2021-03-16 113.00 113.00 109.62 112.99 0.0M
2021-03-15 112.80 113.00 112.00 113.00 0.0M
2021-03-12 112.92 112.92 111.78 112.72 0.0M
2021-03-11 112.00 112.80 109.67 112.80 0.0M
2021-03-10 113.49 113.49 107.01 112.03 0.0M
2021-03-09 113.99 113.99 111.54 111.66 0.0M
2021-03-08 112.00 114.25 111.41 114.00 0.0M
2021-03-05 113.90 114.29 112.00 114.29 0.0M
2021-03-04 113.99 114.50 111.32 114.50 0.0M
2021-03-03 113.98 113.99 110.50 113.99 0.0M
2021-03-02 114.00 114.00 110.92 113.99 0.0M
2021-03-01 114.47 114.47 111.50 114.00 0.0M
2021-02-26 110.70 114.50 110.08 114.50 0.0M
2021-02-25 111.53 113.80 109.51 113.80 0.0M
2021-02-24 112.99 113.48 111.00 113.30 0.0M
2021-02-23 113.79 113.79 109.21 113.00 0.0M
2021-02-22 113.40 113.80 108.02 113.80 0.0M
2021-02-19 113.89 114.00 111.50 112.50 0.0M
2021-02-18 113.98 114.84 111.56 113.89 0.0M
2021-02-17 114.39 114.61 114.09 114.60 0.0M
2021-02-12 115.09 115.10 111.80 114.14 0.0M
2021-02-11 114.31 115.44 112.62 115.44 0.0M
2021-02-10 114.66 115.78 112.00 115.10 0.0M
2021-02-09 116.50 116.50 115.15 116.50 0.0M
2021-02-08 115.95 116.50 115.00 116.50 0.0M
2021-02-05 115.94 116.00 113.96 115.95 0.0M
2021-02-04 116.33 116.33 113.90 113.90 0.0M
2021-02-03 115.00 115.98 114.99 115.87 0.0M
2021-02-02 114.45 115.95 114.15 115.00 0.0M
2021-02-01 116.38 116.38 115.00 115.50 0.0M
2021-01-29 115.28 116.39 113.63 116.38 0.0M
2021-01-28 114.99 115.29 114.88 115.29 0.0M
2021-01-27 114.79 115.29 113.00 114.96 0.0M
2021-01-26 116.13 116.13 113.00 114.86 0.0M
2021-01-22 113.55 116.14 113.55 116.13 0.0M
2021-01-21 113.61 116.15 113.61 116.15 0.0M
2021-01-20 116.50 116.50 113.13 116.09 0.0M
2021-01-19 117.00 117.00 114.00 116.50 0.0M
2021-01-18 117.00 117.00 114.04 117.00 0.0M
2021-01-15 117.00 117.00 115.00 117.00 0.0M
2021-01-14 117.33 117.49 114.14 117.00 0.0M
2021-01-13 115.50 117.34 112.65 117.30 0.0M
2021-01-12 115.48 115.51 112.08 115.50 0.0M
2021-01-11 115.69 115.69 112.18 115.51 0.0M
2021-01-08 115.69 115.69 115.00 115.69 0.0M
2021-01-07 115.73 115.73 115.00 115.69 0.0M
2021-01-06 116.00 116.00 113.01 115.74 0.0M
2021-01-05 116.16 116.30 116.00 116.00 0.0M
2021-01-04 115.25 116.30 113.01 116.30 0.0M