SC 401

FISC11
🏛️ 巴西 →
65.00
最后更新: 2025-09-30
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
2024-12-30 69.82 69.82 69.82 69.82 0.0M
2024-12-27 70.35 70.35 70.35 70.35 0.0M
2024-12-23 58.59 75.95 58.59 70.00 0.0M
2024-12-20 63.95 64.00 63.95 64.00 0.0M
2024-12-19 64.00 64.00 64.00 64.00 0.0M
2024-12-17 65.00 65.00 65.00 65.00 0.0M
2024-12-16 65.00 65.00 65.00 65.00 0.0M
2024-12-13 66.00 67.98 66.00 67.00 0.0M
2024-12-12 69.90 69.90 65.10 65.10 0.0M
2024-12-11 65.00 65.00 57.15 57.15 0.0M
2024-12-10 65.00 65.00 64.99 65.00 0.0M
2024-12-09 57.14 57.14 57.14 57.14 0.0M
2024-12-06 65.01 65.01 65.00 65.00 0.0M
2024-12-05 64.51 64.51 64.51 64.51 0.0M
2024-12-04 63.73 64.50 63.73 64.50 0.0M
2024-12-03 64.50 64.50 64.50 64.50 0.0M
2024-12-02 64.50 64.50 58.45 64.50 0.0M
2024-11-28 64.50 64.50 64.50 64.50 0.0M
2024-11-27 62.24 62.24 62.24 62.24 0.0M
2024-11-26 59.60 63.51 59.55 63.51 0.0M
2024-11-25 62.96 64.50 62.96 64.50 0.0M
2024-11-22 59.58 64.50 59.58 63.73 0.0M
2024-11-21 60.16 60.16 49.64 49.64 0.0M
2024-11-19 64.50 64.50 64.50 64.50 0.0M
2024-11-18 64.50 64.50 64.50 64.50 0.0M
2024-11-14 64.50 64.50 64.50 64.50 0.0M
2024-11-13 64.50 64.50 64.50 64.50 0.0M
2024-11-12 64.50 64.50 64.50 64.50 0.0M
2024-11-11 61.51 64.50 61.51 64.50 0.0M
2024-11-08 63.01 63.01 62.26 62.26 0.0M
2024-11-07 64.50 64.50 60.15 63.50 0.0M
2024-11-06 64.03 64.03 64.03 64.03 0.0M
2024-11-05 64.03 64.03 64.02 64.03 0.0M
2024-11-04 64.03 64.03 62.18 62.18 0.0M
2024-11-01 73.89 73.89 73.89 73.89 0.0M
2024-10-23 73.89 73.89 73.89 73.89 0.0M
2024-10-22 73.89 73.89 73.89 73.89 0.0M
2024-10-16 73.89 73.89 73.89 73.89 0.0M
2024-10-15 73.89 73.89 73.89 73.89 0.0M
2024-10-10 73.89 73.89 73.89 73.89 0.0M
2024-10-09 73.42 73.42 73.42 73.42 0.0M
2024-10-04 73.42 73.42 73.42 73.42 0.0M
2024-10-03 73.42 73.42 73.42 73.42 0.0M
2024-10-02 82.23 82.23 73.42 73.42 0.0M
2024-10-01 82.23 82.23 82.23 82.23 0.0M
2024-09-27 73.42 73.42 73.42 73.42 0.0M
2024-09-26 73.42 73.42 73.42 73.42 0.0M
2024-09-25 73.42 73.42 73.42 73.42 0.0M
2024-09-23 73.42 73.42 73.42 73.42 0.0M
2024-09-18 73.42 73.42 73.42 73.42 0.0M
2024-09-16 73.42 73.42 73.42 73.42 0.0M
2024-09-13 70.10 73.42 70.10 73.42 0.0M
2024-09-12 70.80 70.80 70.80 70.80 0.0M
2024-09-11 70.08 70.09 70.08 70.09 0.0M
2024-09-10 59.72 59.72 59.62 59.62 0.0M
2024-09-09 59.72 59.72 59.72 59.72 0.0M
2024-09-06 59.72 60.70 58.74 58.74 0.0M
2024-09-05 59.72 59.72 59.72 59.72 0.0M
2024-09-04 59.72 59.72 59.72 59.72 0.0M
2024-09-03 59.72 59.72 59.72 59.72 0.0M
2024-09-02 59.72 59.72 59.72 59.72 0.0M
2024-08-30 59.62 59.72 59.62 59.72 0.0M
2024-08-29 59.71 59.71 59.71 59.71 0.0M
2024-08-28 59.71 59.71 59.71 59.71 0.0M
2024-08-27 59.71 59.71 59.71 59.71 0.0M
2024-08-26 58.75 58.75 58.75 58.75 0.0M
2024-08-23 58.74 58.74 58.74 58.74 0.0M
2024-08-22 59.72 59.72 59.72 59.72 0.0M
2024-08-21 59.72 59.72 59.72 59.72 0.0M
2024-08-20 59.72 59.72 59.72 59.72 0.0M
2024-08-19 59.44 59.44 59.44 59.44 0.0M
2024-08-15 58.74 58.74 58.74 58.74 0.0M
2024-08-14 58.74 58.74 58.74 58.74 0.0M
2024-08-12 60.69 60.69 60.69 60.69 0.0M
2024-08-09 60.70 60.70 60.70 60.70 0.0M
2024-08-08 60.70 60.70 60.70 60.70 0.0M
2024-08-07 59.72 59.72 59.72 59.72 0.0M
2024-08-06 59.25 59.26 59.25 59.26 0.0M
2024-08-05 58.29 58.29 58.29 58.29 0.0M
2024-08-01 61.20 61.20 59.24 59.24 0.0M
2024-07-31 57.83 58.52 57.83 57.83 0.0M
2024-07-24 68.00 68.00 68.00 68.00 0.0M
2024-07-23 60.08 67.99 60.08 67.99 0.0M
2024-07-16 67.03 67.03 67.03 67.03 0.0M
2024-07-15 67.03 67.03 67.03 67.03 0.0M
2024-07-12 67.03 67.03 67.03 67.03 0.0M
2024-07-11 67.03 67.03 59.36 59.36 0.0M
2024-07-09 66.83 66.83 66.83 66.83 0.0M
2024-07-08 66.83 66.83 66.83 66.83 0.0M
2024-07-03 67.34 67.34 67.34 67.34 0.0M
2024-06-26 65.01 65.01 65.01 65.01 0.0M
2024-06-24 65.80 65.80 65.80 65.80 0.0M
2024-06-21 60.46 66.60 60.46 66.60 0.0M
2024-06-18 62.75 62.75 62.75 62.75 0.0M
2024-06-17 73.37 73.37 73.37 73.37 0.0M
2024-06-14 67.58 73.37 67.58 73.37 0.0M
2024-06-13 66.62 67.58 57.92 67.58 0.0M
2024-06-11 58.56 58.56 58.56 58.56 0.0M
2024-06-06 58.15 58.15 58.15 58.15 0.0M
2024-06-04 69.05 69.05 65.60 65.60 0.0M
2024-05-31 69.05 69.05 69.05 69.05 0.0M
2024-05-29 84.39 84.39 69.05 69.05 0.0M
2024-05-28 71.11 71.11 71.11 71.11 0.0M
2024-05-27 86.31 86.31 86.31 86.31 0.0M
2024-05-25 105.00 105.00 105.00 105.00 0.0M
2024-05-24 100.69 100.69 100.69 100.69 0.0M
2024-05-23 85.27 100.69 85.27 100.69 0.0M
2024-05-22 84.39 86.31 81.51 86.31 0.0M
2024-05-15 75.76 75.76 75.76 75.76 0.0M
2024-05-13 75.76 75.76 75.76 75.76 0.0M
2024-05-07 67.77 67.77 67.77 67.77 0.0M
2024-05-06 69.41 69.41 65.50 65.51 0.0M
2024-05-02 69.42 69.42 69.42 69.42 0.0M
2024-04-29 81.99 81.99 69.69 69.69 0.0M
2024-04-26 83.66 83.66 83.66 83.66 0.0M
2024-04-24 84.14 84.14 79.84 84.14 0.0M
2024-04-23 84.14 84.14 84.14 84.14 0.0M
2024-04-22 84.14 84.14 84.14 84.14 0.0M
2024-04-19 84.13 84.14 84.13 84.14 0.0M
2024-04-17 75.20 84.14 75.20 78.96 0.0M
2024-04-16 75.20 75.20 75.20 75.20 0.0M
2024-04-15 71.23 75.20 71.23 75.20 0.0M
2024-04-12 71.23 71.27 71.23 71.27 0.0M
2024-04-10 71.23 71.23 71.23 71.23 0.0M
2024-04-09 71.23 71.27 71.23 71.23 0.0M
2024-04-08 71.23 71.23 71.23 71.23 0.0M
2024-04-03 70.51 71.37 70.51 71.37 0.0M
2024-04-02 71.83 71.83 71.37 71.37 0.0M
2024-04-01 62.34 62.34 62.34 62.34 0.0M
2024-03-28 62.34 62.34 62.34 62.34 0.0M
2024-03-27 63.45 63.45 63.45 63.45 0.0M
2024-03-23 74.00 74.00 74.00 74.00 0.0M
2024-03-22 70.43 70.43 70.43 70.43 0.0M
2024-03-21 71.35 71.35 71.00 71.00 0.0M
2024-03-15 72.26 72.26 71.38 71.38 0.0M
2024-03-14 72.23 72.28 71.38 72.27 0.0M
2024-03-12 61.86 61.86 61.86 61.86 0.0M
2024-03-04 61.53 61.53 61.53 61.53 0.0M
2024-03-01 61.53 61.53 61.53 61.53 0.0M
2024-02-29 61.53 61.53 61.53 61.53 0.0M
2024-02-28 61.53 61.53 61.53 61.53 0.0M
2024-02-26 61.53 61.53 61.53 61.53 0.0M
2024-02-23 61.53 61.53 61.53 61.53 0.0M
2024-02-22 61.51 62.47 61.51 62.47 0.0M
2024-02-21 61.51 61.51 61.51 61.51 0.0M
2024-02-19 61.52 61.52 61.51 61.51 0.0M
2024-02-16 61.53 61.53 53.95 61.52 0.0M
2024-02-14 54.91 54.91 54.91 54.91 0.0M
2024-02-09 61.52 61.52 46.39 54.90 0.0M
2024-02-08 61.23 61.23 61.23 61.23 0.0M
2024-02-06 61.24 61.24 61.23 61.23 0.0M
2024-01-31 61.24 61.24 60.51 60.51 0.0M
2024-01-30 58.43 61.24 58.43 61.24 0.0M
2024-01-29 61.24 61.24 58.42 58.42 0.0M
2024-01-26 61.24 61.24 61.24 61.24 0.0M
2024-01-24 61.24 61.24 61.24 61.24 0.0M
2024-01-23 61.24 61.24 61.24 61.24 0.0M
2024-01-22 61.24 61.24 61.23 61.24 0.0M
2024-01-19 61.24 61.24 61.24 61.24 0.0M
2024-01-15 52.29 52.29 52.29 52.29 0.0M
2024-01-12 56.53 56.53 52.29 52.29 0.0M
2024-01-11 56.53 56.53 56.53 56.53 0.0M
2024-01-09 60.73 60.73 60.30 60.30 0.0M
2024-01-08 60.74 60.74 60.74 60.74 0.0M
2024-01-05 60.03 60.03 60.03 60.03 0.0M
2024-01-04 60.97 60.97 60.97 60.97 0.0M
2024-01-03 60.97 60.97 60.97 60.97 0.0M
2024-01-02 60.97 60.97 60.97 60.97 0.0M