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
2022-12-29 80.78 82.90 80.50 80.66 0.0M
2022-12-28 80.03 82.99 80.00 82.61 0.0M
2022-12-27 80.00 80.69 80.00 80.49 0.0M
2022-12-26 80.16 80.49 80.00 80.02 0.0M
2022-12-23 79.61 80.90 79.20 80.00 0.0M
2022-12-22 80.86 80.86 79.55 79.80 0.0M
2022-12-21 85.01 85.01 83.00 83.00 0.0M
2022-12-20 82.49 85.55 82.49 83.15 0.0M
2022-12-19 81.01 82.49 81.00 82.49 0.0M
2022-12-16 80.88 81.25 80.10 81.00 0.0M
2022-12-15 80.03 81.00 80.00 80.00 0.0M
2022-12-14 79.40 80.98 79.10 79.30 0.0M
2022-12-13 81.08 81.08 79.20 79.21 0.0M
2022-12-12 81.49 81.49 80.50 80.50 0.0M
2022-12-09 80.51 81.44 80.50 80.50 0.0M
2022-12-08 81.39 81.39 79.10 79.50 0.0M
2022-12-07 80.30 81.29 79.53 80.15 0.0M
2022-12-06 81.20 81.25 79.00 79.00 0.0M
2022-12-05 81.94 81.94 79.25 79.25 0.0M
2022-12-02 81.40 82.35 79.01 79.01 0.0M
2022-12-01 81.00 81.55 80.00 81.00 0.0M
2022-11-30 78.70 81.39 78.24 81.27 0.0M
2022-11-29 81.50 81.95 78.53 78.65 0.0M
2022-11-28 80.50 81.45 79.00 80.95 0.0M
2022-11-25 81.68 82.78 79.51 80.20 0.0M
2022-11-24 79.79 81.70 79.01 81.68 0.0M
2022-11-23 77.43 79.80 77.15 79.80 0.0M
2022-11-22 78.49 78.49 76.10 76.60 0.0M
2022-11-21 79.70 79.80 75.75 75.75 0.1M
2022-11-18 78.50 79.89 77.05 79.60 0.0M
2022-11-17 79.06 79.06 75.46 77.05 0.1M
2022-11-16 81.99 82.82 79.00 79.00 0.0M
2022-11-14 83.00 86.82 82.00 82.59 0.0M
2022-11-11 87.97 87.97 81.00 83.95 0.1M
2022-11-10 87.73 87.99 83.77 86.34 0.0M
2022-11-09 89.03 89.98 87.62 87.65 0.0M
2022-11-08 88.79 89.99 88.00 89.99 0.0M
2022-11-07 90.55 90.99 88.55 89.00 0.0M
2022-11-04 92.00 92.00 91.55 92.00 0.0M
2022-11-03 91.50 92.99 91.50 91.50 0.0M
2022-11-01 93.00 93.95 92.00 93.00 0.0M
2022-10-31 93.00 94.00 91.50 94.00 0.0M
2022-10-28 91.98 93.00 91.29 93.00 0.0M
2022-10-27 89.71 90.00 88.50 89.99 0.0M
2022-10-26 90.00 93.89 88.89 88.96 0.0M
2022-10-25 92.50 92.50 90.35 90.40 0.0M
2022-10-24 93.00 93.50 90.75 92.50 0.0M
2022-10-21 91.01 93.00 90.90 93.00 0.0M
2022-10-20 93.00 93.00 89.10 90.99 0.0M
2022-10-19 93.00 93.99 90.40 91.00 0.0M
2022-10-18 93.99 93.99 91.07 93.00 0.0M
2022-10-17 93.20 94.00 90.12 92.80 0.0M
2022-10-14 93.25 93.25 91.61 93.25 0.0M
2022-10-13 91.03 92.00 88.61 92.00 0.0M
2022-10-11 92.00 93.20 90.90 91.22 0.1M
2022-10-10 90.11 91.59 90.00 91.59 0.0M
2022-10-07 91.54 91.99 90.20 91.00 0.0M
2022-10-06 94.00 94.00 91.54 91.54 0.0M
2022-10-05 94.00 94.00 93.50 93.93 0.0M
2022-10-04 91.52 94.00 91.00 94.00 0.0M
2022-10-03 93.95 94.00 91.51 93.99 0.0M
2022-09-30 92.00 93.49 91.99 93.38 0.0M
2022-09-29 90.00 92.00 90.00 92.00 0.0M
2022-09-28 91.99 92.00 88.11 92.00 0.0M
2022-09-27 91.10 91.90 90.00 91.90 0.0M
2022-09-26 91.04 91.49 90.00 90.98 0.0M
2022-09-23 89.50 91.00 89.00 91.00 0.0M
2022-09-22 87.57 89.99 86.11 89.99 0.0M
2022-09-21 87.72 87.72 87.54 87.54 0.0M
2022-09-20 86.76 87.73 84.50 87.57 0.0M
2022-09-19 86.66 86.96 85.00 86.76 0.0M
2022-09-16 85.00 86.37 84.18 86.05 0.0M
2022-09-15 87.75 87.75 84.90 85.00 0.0M
2022-09-14 87.00 87.04 85.58 86.93 0.0M
2022-09-13 88.02 89.99 86.91 86.99 0.0M
2022-09-12 90.86 91.20 89.17 89.70 0.0M
2022-09-09 88.99 90.80 88.97 90.80 0.0M
2022-09-08 88.99 88.99 87.55 88.15 0.0M
2022-09-06 86.91 88.99 86.91 87.75 0.0M
2022-09-05 88.50 89.91 88.50 88.50 0.0M
2022-09-02 91.35 91.55 88.10 88.50 0.0M
2022-09-01 91.89 91.99 89.00 91.40 0.0M
2022-08-31 90.99 91.97 90.00 91.90 0.0M
2022-08-30 90.10 91.50 86.38 91.50 0.0M
2022-08-29 88.65 90.10 88.05 90.10 0.0M
2022-08-26 86.05 88.61 86.05 88.61 0.0M
2022-08-25 86.99 87.15 85.70 86.48 0.0M
2022-08-24 86.00 86.85 84.92 86.00 0.0M
2022-08-23 86.19 86.20 85.53 86.00 0.0M
2022-08-22 87.46 87.46 85.63 85.63 0.0M
2022-08-19 87.35 87.99 86.21 87.49 0.0M
2022-08-18 86.99 87.85 86.06 87.40 0.0M
2022-08-17 86.00 87.35 85.80 86.99 0.0M
2022-08-16 88.85 88.85 84.84 84.94 0.0M
2022-08-15 88.80 89.88 84.55 87.70 0.0M
2022-08-12 88.59 88.89 85.30 88.80 0.0M
2022-08-11 89.00 89.97 84.13 88.90 0.0M
2022-08-10 87.90 89.45 87.53 89.45 0.0M
2022-08-09 88.00 89.00 86.30 88.55 0.0M
2022-08-08 86.00 87.99 86.00 87.98 0.0M
2022-08-05 87.00 87.00 85.21 86.00 0.0M
2022-08-04 87.00 87.00 86.90 87.00 0.0M
2022-08-03 87.00 87.00 85.50 87.00 0.0M
2022-08-02 87.24 88.98 85.11 86.35 0.0M
2022-08-01 91.97 91.97 86.80 88.50 0.0M
2022-07-29 91.87 91.99 90.05 91.99 0.0M
2022-07-28 92.00 92.00 90.01 92.00 0.0M
2022-07-27 90.00 91.55 89.80 91.54 0.0M
2022-07-26 91.99 92.00 88.10 90.35 0.0M
2022-07-25 91.98 92.00 87.09 92.00 0.0M
2022-07-22 90.50 91.98 88.00 91.98 0.0M
2022-07-21 90.50 90.50 87.09 90.50 0.0M
2022-07-20 87.03 90.20 87.03 90.20 0.0M
2022-07-19 87.81 89.50 87.79 89.50 0.0M
2022-07-18 85.14 87.87 85.14 87.87 0.0M
2022-07-15 83.99 85.20 81.66 85.14 0.0M
2022-07-14 83.29 84.77 81.66 83.99 0.0M
2022-07-13 83.00 83.29 81.20 83.00 0.0M
2022-07-12 81.71 83.50 81.00 83.29 0.0M
2022-07-11 82.01 84.00 80.00 81.79 0.1M
2022-07-08 84.30 86.48 81.66 81.80 0.0M
2022-07-07 86.20 86.53 84.20 85.55 0.0M
2022-07-06 87.00 87.00 84.13 86.20 0.0M
2022-07-05 88.02 88.76 86.00 86.37 0.0M
2022-07-04 89.14 89.14 87.54 87.54 0.0M
2022-07-01 88.06 90.76 87.82 87.90 0.0M
2022-06-30 91.39 91.60 87.75 90.59 0.0M
2022-06-29 89.82 90.44 87.20 90.12 0.0M
2022-06-28 91.40 91.40 88.40 88.40 0.0M
2022-06-27 91.99 92.00 89.01 89.79 0.0M
2022-06-24 95.00 95.00 90.50 91.62 0.0M
2022-06-23 93.30 94.00 90.16 94.00 0.0M
2022-06-22 92.10 93.30 90.00 93.30 0.0M
2022-06-21 94.89 95.00 93.00 94.99 0.0M
2022-06-20 92.75 94.00 92.75 94.00 0.0M
2022-06-17 93.24 93.24 91.00 93.24 0.0M
2022-06-15 92.99 93.14 90.71 93.00 0.0M
2022-06-14 92.67 93.02 90.24 92.99 0.0M
2022-06-13 91.56 92.80 91.01 92.69 0.0M
2022-06-10 92.48 92.84 90.75 92.48 0.0M
2022-06-09 92.00 92.34 89.60 92.34 0.0M
2022-06-08 92.00 92.86 90.69 92.00 0.0M
2022-06-07 91.86 92.00 91.55 91.55 0.0M
2022-06-06 91.50 92.00 91.16 91.88 0.0M
2022-06-03 91.27 92.44 91.00 91.50 0.0M
2022-06-02 92.89 93.00 90.81 90.81 0.0M
2022-06-01 96.96 96.96 92.00 92.00 0.0M
2022-05-31 94.99 96.98 92.86 96.98 0.0M
2022-05-30 93.00 94.99 92.65 94.97 0.0M
2022-05-27 93.00 93.28 92.50 92.99 0.0M
2022-05-26 93.99 94.48 92.50 92.50 0.0M
2022-05-25 94.00 94.00 93.05 94.00 0.0M
2022-05-24 93.99 94.00 93.50 93.50 0.0M
2022-05-23 92.56 93.99 91.53 93.50 0.0M
2022-05-20 93.99 94.00 92.75 92.75 0.0M
2022-05-19 93.73 94.00 91.70 93.99 0.0M
2022-05-18 93.69 93.80 92.55 93.73 0.0M
2022-05-17 93.68 93.69 91.61 93.45 0.0M
2022-05-16 93.50 93.70 91.60 93.60 0.0M
2022-05-13 93.50 93.50 92.06 93.49 0.0M
2022-05-12 92.62 93.95 92.62 93.00 0.0M
2022-05-11 93.03 93.92 92.90 93.50 0.0M
2022-05-10 95.00 95.00 93.50 93.50 0.0M
2022-05-09 94.99 95.50 92.58 95.00 0.0M
2022-05-06 93.02 96.00 92.30 95.50 0.0M
2022-05-05 94.00 95.00 93.10 94.70 0.0M
2022-05-04 96.90 97.08 94.01 95.00 0.0M
2022-05-03 96.91 97.50 96.00 96.90 0.0M
2022-05-02 94.85 96.96 94.00 96.91 0.0M
2022-04-29 92.01 94.85 91.58 94.85 0.1M
2022-04-28 92.00 92.94 90.56 91.90 0.0M
2022-04-27 93.74 93.74 91.00 93.59 0.0M
2022-04-26 91.50 93.40 89.11 93.29 0.0M
2022-04-25 91.49 92.65 91.49 91.50 0.0M
2022-04-22 92.26 92.26 88.00 92.25 0.0M
2022-04-20 89.24 92.26 87.76 92.26 0.0M
2022-04-19 89.23 89.23 87.30 89.23 0.0M
2022-04-18 89.25 89.25 86.66 89.21 0.0M
2022-04-14 89.25 89.25 86.61 88.98 0.0M
2022-04-13 86.19 89.32 86.19 89.28 0.0M
2022-04-12 87.50 87.97 85.22 87.84 0.0M
2022-04-11 89.75 89.95 86.17 88.00 0.0M
2022-04-08 88.34 89.39 87.00 89.12 0.0M
2022-04-07 89.38 89.38 87.25 88.35 0.0M
2022-04-06 89.68 89.68 87.99 88.98 0.0M
2022-04-05 91.20 91.45 88.50 89.00 0.0M
2022-04-04 92.26 92.26 90.65 90.65 0.0M
2022-04-01 90.76 92.21 90.30 91.50 0.0M
2022-03-31 93.24 93.24 89.10 92.22 0.0M
2022-03-30 93.75 93.75 91.30 93.00 0.0M
2022-03-29 93.58 93.75 91.06 93.75 0.0M
2022-03-28 92.80 93.50 91.70 93.50 0.0M
2022-03-25 91.89 92.50 89.00 92.49 0.0M
2022-03-24 91.00 91.91 89.04 91.91 0.0M
2022-03-23 89.42 91.30 89.00 91.29 0.0M
2022-03-22 88.79 90.99 88.00 90.80 0.0M
2022-03-21 88.90 88.90 86.90 88.86 0.0M
2022-03-18 86.47 88.85 85.50 88.85 0.0M
2022-03-17 86.98 87.20 84.95 85.97 0.0M
2022-03-16 87.78 87.94 86.70 86.70 0.0M
2022-03-15 86.96 88.00 86.27 87.79 0.0M
2022-03-14 87.98 88.68 86.40 87.00 0.0M
2022-03-11 88.48 88.68 87.32 88.60 0.0M
2022-03-10 88.00 88.89 87.21 88.49 0.0M
2022-03-09 88.88 89.00 87.70 88.90 0.0M
2022-03-08 88.50 88.88 86.66 88.86 0.0M
2022-03-07 88.98 89.00 87.10 88.49 0.0M
2022-03-04 89.50 89.51 86.72 88.75 0.0M
2022-03-03 89.34 89.53 88.60 89.50 0.0M
2022-03-02 89.30 89.49 87.22 89.36 0.0M
2022-02-25 88.10 89.50 87.29 89.32 0.0M
2022-02-24 89.79 89.79 87.00 89.18 0.0M
2022-02-23 88.99 89.97 86.40 89.80 0.0M
2022-02-22 91.90 91.90 87.14 87.14 0.0M
2022-02-21 92.58 92.58 89.98 91.90 0.0M
2022-02-18 92.94 92.94 89.91 92.10 0.0M
2022-02-17 93.07 93.07 91.42 92.95 0.0M
2022-02-16 93.09 93.28 91.26 93.18 0.0M
2022-02-15 93.66 93.66 91.02 93.12 0.0M
2022-02-14 93.71 93.71 92.00 93.49 0.0M
2022-02-11 93.47 93.72 92.00 93.72 0.0M
2022-02-10 92.28 93.49 91.04 93.48 0.0M
2022-02-09 92.96 92.96 89.81 92.28 0.0M
2022-02-08 92.99 92.99 91.60 92.97 0.0M
2022-02-07 92.93 93.00 91.79 92.95 0.0M
2022-02-04 92.74 92.74 90.36 92.71 0.0M
2022-02-03 93.00 93.00 89.64 92.21 0.0M
2022-02-02 93.72 93.73 92.01 93.38 0.0M
2022-02-01 93.39 93.75 91.50 93.75 0.0M
2022-01-31 93.50 93.50 92.50 93.27 0.0M
2022-01-28 93.62 93.62 90.50 92.88 0.0M
2022-01-27 94.06 95.67 90.01 92.39 0.0M
2022-01-26 95.35 95.70 94.30 95.40 0.0M
2022-01-25 95.36 95.39 93.60 95.35 0.0M
2022-01-24 95.44 95.44 93.03 94.70 0.0M
2022-01-21 92.96 94.99 92.00 94.83 0.0M
2022-01-20 93.71 93.93 92.05 93.38 0.0M
2022-01-19 95.46 95.46 92.00 92.70 0.0M
2022-01-18 95.50 96.75 94.01 95.04 0.0M
2022-01-17 95.88 95.88 94.10 94.79 0.0M
2022-01-14 97.64 97.64 93.90 94.10 0.0M
2022-01-13 97.93 97.93 96.00 97.92 0.0M
2022-01-12 97.30 97.75 96.01 97.75 0.0M
2022-01-11 97.34 97.40 95.76 97.40 0.0M
2022-01-10 96.90 97.37 95.13 97.25 0.0M
2022-01-07 96.03 97.45 95.50 97.25 0.0M
2022-01-06 96.98 97.40 95.40 97.29 0.0M
2022-01-05 97.94 97.94 95.70 96.95 0.0M
2022-01-04 97.38 97.38 95.00 96.84 0.0M
2022-01-03 97.86 97.86 94.03 97.45 0.0M