Urca Prime Renda Fii 

URPR11
🏛️ 巴西 →
37.00
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
10:05 37.29 37.29 37.28 37.28 1.0K
10:10 37.28 37.30 37.13 37.30 0.7K
10:15 37.15 37.20 37.00 37.00 1.4K
10:20 37.00 37.14 36.99 36.99 0.8K
10:25 36.99 36.99 36.80 36.81 0.8K
10:30 36.81 37.02 36.81 37.02 0.1K
10:35 37.05 37.12 37.02 37.02 0.1K
10:40 37.03 37.39 37.03 37.39 1.1K
10:45 37.36 37.39 37.35 37.35 0.4K
10:50 37.35 37.39 37.35 37.39 0.0K
10:55 37.39 37.39 37.35 37.36 0.2K
11:00 37.35 37.36 37.35 37.36 0.1K
11:05 37.36 37.38 37.35 37.36 0.2K
11:10 37.35 37.36 37.35 37.35 0.3K
11:15 37.35 37.35 37.32 37.32 0.2K
11:20 37.30 37.32 37.01 37.32 0.3K
11:25 37.22 37.31 37.21 37.31 0.0K
11:30 37.17 37.20 37.04 37.06 0.1K
11:35 37.13 37.20 37.13 37.20 0.7K
11:40 37.20 37.38 37.19 37.38 1.1K
11:45 37.35 37.35 37.34 37.34 0.0K
11:50 37.34 37.35 37.16 37.16 0.5K
11:55 37.16 37.25 37.16 37.25 0.0K
12:00 37.24 37.24 37.17 37.17 0.0K
12:05 37.16 37.17 37.16 37.17 0.1K
12:10 37.24 37.24 37.20 37.20 0.1K
12:15 37.17 37.19 37.17 37.17 0.0K
12:20 37.17 37.17 37.17 37.17 0.0K
12:25 37.19 37.19 37.17 37.18 0.1K
12:30 37.18 37.19 37.18 37.19 0.0K
12:35 37.19 37.19 37.19 37.19 0.0K
12:40 37.19 37.20 37.17 37.20 0.1K
12:45 37.20 37.20 37.18 37.20 0.0K
12:50 37.18 37.19 37.18 37.19 0.0K
12:55 37.19 37.19 37.17 37.18 0.1K
13:00 37.17 37.17 37.17 37.17 0.0K
13:05 37.17 37.18 37.17 37.18 0.0K
13:10 37.18 37.18 37.18 37.18 0.0K
13:15 37.18 37.18 37.18 37.18 0.2K
13:20 37.17 37.18 37.17 37.18 0.0K
13:25 37.17 37.18 37.17 37.18 0.1K
13:30 37.18 37.18 37.18 37.18 0.0K
13:35 37.16 37.20 37.16 37.20 0.6K
13:40 37.23 37.24 37.20 37.24 0.1K
13:45 37.19 37.20 37.19 37.19 0.0K
13:50 37.23 37.23 37.23 37.23 0.0K
13:55 37.20 37.20 37.20 37.20 0.0K
14:05 37.20 37.20 37.20 37.20 0.0K
14:10 37.20 37.23 37.20 37.23 0.3K
14:15 37.24 37.24 37.24 37.24 0.0K
14:20 37.23 37.24 37.23 37.24 0.0K
14:25 37.25 37.25 37.25 37.25 0.2K
14:30 37.30 37.30 37.30 37.30 0.0K
14:35 37.30 37.30 37.25 37.27 0.0K
14:40 37.27 37.30 37.25 37.30 0.1K
14:45 37.30 37.30 37.27 37.30 0.3K
14:50 37.31 37.35 37.31 37.35 0.1K
14:55 37.35 37.35 37.32 37.34 0.0K
15:00 37.34 37.35 37.34 37.35 0.1K
15:05 37.35 37.35 37.35 37.35 0.0K
15:10 37.35 37.35 37.14 37.28 0.5K
15:15 37.28 37.31 37.12 37.23 0.2K
15:20 37.23 37.30 37.16 37.30 0.1K
15:25 37.29 37.29 37.20 37.26 0.0K
15:30 37.26 37.26 37.21 37.21 0.0K
15:35 37.21 37.24 37.16 37.22 0.2K
15:40 37.21 37.23 37.09 37.09 0.4K
15:45 37.18 37.22 37.17 37.22 0.0K
15:50 37.22 37.24 37.12 37.12 0.1K
15:55 37.16 37.16 37.12 37.15 0.0K
16:00 37.15 37.22 37.15 37.21 0.0K
16:05 37.21 37.21 37.10 37.18 0.4K
16:10 37.18 37.21 37.12 37.19 0.0K
16:15 37.19 37.19 37.13 37.19 0.1K
16:20 37.19 37.19 37.14 37.19 0.0K
16:25 37.19 37.20 37.18 37.19 0.0K
16:30 37.19 37.20 37.19 37.20 0.0K
16:35 37.20 37.20 37.20 37.20 0.0K
16:40 37.20 37.20 37.20 37.20 0.1K
16:45 37.20 37.20 37.19 37.19 0.0K
16:50 37.20 37.20 37.20 37.20 0.2K
16:55 37.07 37.07 37.07 37.07 0.7K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-10-03 36.35 37.00 36.06 37.00 0.0M
2025-10-02 37.20 37.35 35.81 36.02 0.0M
2025-10-01 37.29 37.39 36.80 37.07 0.0M
2025-09-30 37.88 38.15 37.80 37.88 0.0M
2025-09-29 37.71 37.95 37.57 37.86 0.0M
2025-09-26 37.48 37.95 37.40 37.71 0.0M
2025-09-25 37.50 37.64 36.65 37.47 0.0M
2025-09-24 37.88 37.88 37.50 37.50 0.0M
2025-09-23 37.75 38.00 37.62 37.65 0.0M
2025-09-22 38.13 38.30 37.60 37.65 0.0M
2025-09-19 37.83 38.29 37.54 38.13 0.0M
2025-09-18 38.20 38.30 37.75 37.82 0.0M
2025-09-17 38.14 38.80 37.81 38.00 0.0M
2025-09-16 38.02 38.48 37.85 38.14 0.0M
2025-09-15 38.27 38.68 38.00 38.01 0.0M
2025-09-12 38.61 38.82 38.01 38.26 0.0M
2025-09-11 38.91 39.07 38.60 38.61 0.0M
2025-09-10 38.89 39.07 38.58 38.91 0.0M
2025-09-09 38.70 38.89 38.00 38.50 0.1M
2025-09-08 37.81 38.88 37.22 38.66 0.1M
2025-09-05 37.49 38.10 37.10 37.81 0.1M
2025-09-04 36.92 37.41 36.40 37.07 0.0M
2025-09-03 35.50 37.20 35.50 36.74 0.0M
2025-09-02 34.70 35.50 34.60 35.44 0.0M
2025-09-01 35.30 35.30 34.40 34.64 0.0M
2025-08-29 34.54 35.54 34.13 35.02 0.0M
2025-08-28 35.13 35.13 34.03 34.41 0.0M
2025-08-27 35.54 35.57 34.36 34.51 0.0M
2025-08-26 35.30 35.59 35.12 35.47 0.0M
2025-08-25 33.86 35.30 33.81 35.12 0.0M
2025-08-22 33.64 34.42 33.64 34.37 0.0M
2025-08-21 33.50 33.90 33.41 33.63 0.0M
2025-08-20 33.39 33.55 33.07 33.37 0.0M
2025-08-19 33.17 33.68 33.05 33.39 0.0M
2025-08-18 32.81 33.20 32.56 33.20 0.0M
2025-08-15 32.60 32.87 32.34 32.81 0.0M
2025-08-14 32.89 33.80 32.42 32.59 0.0M
2025-08-13 33.44 33.49 32.85 32.87 0.0M
2025-08-12 33.79 33.92 33.22 33.44 0.0M
2025-08-11 34.15 34.22 33.77 33.80 0.0M
2025-08-08 33.65 34.23 33.50 33.90 0.0M
2025-08-07 33.75 34.00 33.63 33.90 0.0M
2025-08-06 34.05 34.50 33.50 33.75 0.0M
2025-08-05 35.00 35.05 33.80 34.05 0.0M
2025-08-04 36.32 36.42 34.55 35.12 0.1M
2025-08-01 37.62 37.86 36.27 36.32 0.1M
2025-07-31 38.90 38.96 38.63 38.75 0.0M
2025-07-30 38.86 38.86 38.61 38.85 0.0M
2025-07-29 38.63 38.93 38.58 38.86 0.0M
2025-07-28 39.37 39.37 38.57 38.63 0.0M
2025-07-25 38.90 39.33 38.83 38.98 0.0M
2025-07-24 38.70 39.00 38.55 38.75 0.0M
2025-07-23 39.33 39.57 38.55 38.70 0.0M
2025-07-22 39.76 39.79 39.41 39.50 0.0M
2025-07-21 39.76 39.85 39.76 39.78 0.0M
2025-07-18 39.88 39.88 39.73 39.82 0.0M
2025-07-17 39.96 39.96 39.80 39.88 0.0M
2025-07-16 39.82 39.93 39.82 39.84 0.0M
2025-07-15 39.90 39.96 39.80 39.82 0.0M
2025-07-14 40.00 40.00 39.80 39.80 0.0M
2025-07-11 39.82 39.95 39.68 39.85 0.0M
2025-07-10 39.88 40.01 39.70 39.79 0.0M
2025-07-09 39.93 39.97 39.86 39.89 0.0M
2025-07-08 40.00 40.30 39.90 39.97 0.0M
2025-07-07 40.03 40.10 39.79 39.98 0.0M
2025-07-04 40.25 40.25 39.90 40.03 0.0M
2025-07-03 39.79 40.26 39.78 40.00 0.0M
2025-07-02 40.08 40.17 39.70 39.89 0.0M
2025-07-01 39.99 40.50 39.50 40.28 0.0M
2025-06-30 40.52 40.52 39.90 39.90 0.0M
2025-06-27 40.01 40.54 39.75 40.54 0.0M
2025-06-26 40.05 40.36 39.95 40.01 0.0M
2025-06-25 39.70 40.45 39.65 40.05 0.0M
2025-06-24 39.62 39.90 39.56 39.69 0.0M
2025-06-23 40.10 40.40 40.00 40.07 0.0M
2025-06-20 40.10 40.42 40.00 40.12 0.0M
2025-06-18 39.90 40.40 39.81 40.25 0.0M
2025-06-17 39.90 40.00 39.73 39.82 0.0M
2025-06-16 40.00 40.00 39.51 39.93 0.0M
2025-06-13 39.84 40.39 39.50 40.09 0.0M
2025-06-12 40.10 40.39 39.56 40.00 0.0M
2025-06-11 40.26 40.70 39.70 40.36 0.1M
2025-06-10 42.00 42.29 40.05 40.14 0.1M
2025-06-09 44.37 44.37 41.50 42.00 0.1M
2025-06-06 44.75 44.75 44.08 44.29 0.0M
2025-06-05 44.80 45.07 44.56 44.75 0.0M
2025-06-04 45.50 45.50 44.77 44.83 0.0M
2025-06-03 44.81 45.44 44.68 45.41 0.0M
2025-06-02 44.26 45.50 44.26 44.77 0.1M
2025-05-30 49.11 49.24 48.25 48.25 0.0M
2025-05-29 49.24 49.24 48.16 49.11 0.0M
2025-05-28 49.04 49.27 48.85 48.86 0.0M
2025-05-27 49.44 49.44 48.90 49.03 0.0M
2025-05-26 49.03 49.33 48.84 48.89 0.0M
2025-05-23 49.37 49.49 49.33 49.46 0.0M
2025-05-22 49.39 49.46 49.26 49.37 0.0M
2025-05-21 49.34 49.37 49.17 49.20 0.0M
2025-05-20 49.37 49.48 49.15 49.19 0.0M
2025-05-19 49.10 49.39 49.10 49.25 0.0M
2025-05-16 48.99 49.14 48.80 49.08 0.0M
2025-05-15 48.62 49.07 48.50 49.06 0.0M
2025-05-14 48.80 48.80 48.38 48.62 0.0M
2025-05-13 48.48 48.80 48.12 48.75 0.0M
2025-05-12 48.55 48.85 48.00 48.29 0.0M
2025-05-09 48.40 49.00 48.40 48.55 0.0M
2025-05-08 49.01 49.14 48.40 48.42 0.0M
2025-05-07 48.70 49.38 48.69 49.01 0.0M
2025-05-06 49.00 49.30 48.40 48.70 0.0M
2025-05-05 50.73 50.73 47.84 48.75 0.1M
2025-05-02 51.51 52.68 51.32 51.32 0.1M
2025-04-30 55.90 56.09 54.80 54.81 0.0M
2025-04-29 55.71 55.86 55.48 55.80 0.0M
2025-04-28 54.63 55.55 54.61 55.45 0.0M
2025-04-25 54.51 54.66 54.10 54.61 0.0M
2025-04-24 55.00 55.04 54.50 55.00 0.0M
2025-04-23 54.92 55.15 54.80 54.98 0.0M
2025-04-22 55.02 55.09 54.66 54.92 0.0M
2025-04-17 54.48 54.91 54.21 54.85 0.0M
2025-04-16 54.50 55.10 53.91 54.06 0.0M
2025-04-15 55.00 55.55 54.29 54.55 0.0M
2025-04-14 54.66 55.43 54.66 55.27 0.0M
2025-04-11 55.32 55.93 54.03 54.65 0.0M
2025-04-10 55.62 56.73 54.60 55.20 0.0M
2025-04-09 55.00 56.15 54.00 55.62 0.0M
2025-04-08 56.73 57.47 55.20 55.20 0.0M
2025-04-07 57.30 57.50 56.11 57.15 0.0M
2025-04-04 58.02 58.49 57.53 57.90 0.0M
2025-04-03 58.50 58.88 58.40 58.60 0.0M
2025-04-02 58.17 59.06 58.10 58.41 0.0M
2025-04-01 59.50 59.85 57.95 57.95 0.0M
2025-03-31 60.10 61.07 59.35 60.41 0.0M
2025-03-28 59.22 60.10 59.22 60.00 0.0M
2025-03-27 59.17 59.67 58.78 59.49 0.0M
2025-03-26 58.56 59.17 58.56 59.16 0.0M
2025-03-25 58.80 59.12 57.79 58.48 0.0M
2025-03-24 59.88 59.89 59.15 59.49 0.0M
2025-03-21 59.20 59.92 58.53 59.37 0.0M
2025-03-20 57.88 59.20 57.46 59.20 0.0M
2025-03-19 56.30 57.90 56.30 57.88 0.0M
2025-03-18 55.40 56.87 55.39 56.30 0.0M
2025-03-17 55.00 55.65 55.00 55.30 0.0M
2025-03-14 54.90 55.48 54.68 55.41 0.0M
2025-03-13 54.48 54.98 54.31 54.78 0.0M
2025-03-12 54.20 54.50 54.10 54.40 0.0M
2025-03-11 53.91 54.37 53.91 54.10 0.0M
2025-03-10 53.78 54.18 53.78 53.92 0.0M
2025-03-07 53.79 54.21 53.59 53.78 0.0M
2025-03-06 53.80 54.22 53.65 53.66 0.0M
2025-03-05 53.28 53.92 53.04 53.80 0.0M
2025-02-28 53.19 53.48 53.18 53.28 0.0M
2025-02-27 52.89 53.33 52.84 53.18 0.0M
2025-02-26 52.89 53.45 52.69 52.89 0.0M
2025-02-25 52.85 53.61 52.50 52.89 0.0M
2025-02-24 52.69 53.14 52.51 52.85 0.0M
2025-02-21 52.07 53.40 52.07 53.29 0.0M
2025-02-20 52.79 52.79 52.00 52.03 0.0M
2025-02-19 51.62 52.90 51.62 52.38 0.0M
2025-02-18 51.20 51.67 51.20 51.62 0.0M
2025-02-17 50.97 51.55 50.79 51.12 0.0M
2025-02-14 50.90 51.65 50.50 51.00 0.0M
2025-02-13 50.69 51.72 50.50 50.85 0.0M
2025-02-12 51.05 51.35 50.71 51.15 0.0M
2025-02-11 51.27 51.49 50.71 50.88 0.0M
2025-02-10 51.48 52.32 51.00 51.27 0.0M
2025-02-07 50.75 51.59 50.50 51.48 0.0M
2025-02-06 51.88 52.67 50.15 50.75 0.0M
2025-02-05 53.77 54.18 51.40 51.88 0.0M
2025-02-04 53.98 54.44 53.76 54.04 0.0M
2025-02-03 55.00 55.01 53.00 53.98 0.1M
2025-01-31 57.49 58.20 56.90 57.94 0.0M
2025-01-30 56.77 57.69 56.77 56.91 0.0M
2025-01-29 57.20 57.90 56.21 56.83 0.0M
2025-01-28 57.20 57.69 57.10 57.41 0.0M
2025-01-27 58.33 58.58 56.81 57.69 0.0M
2025-01-24 57.68 58.54 57.20 58.33 0.0M
2025-01-23 57.69 57.79 57.30 57.34 0.0M
2025-01-22 57.89 58.34 57.32 57.73 0.0M
2025-01-21 57.73 58.40 57.52 58.09 0.0M
2025-01-20 57.93 57.93 57.29 57.73 0.0M
2025-01-17 57.84 58.38 56.41 57.94 0.0M
2025-01-16 57.03 58.38 57.00 57.92 0.0M
2025-01-15 56.25 57.04 56.21 57.03 0.0M
2025-01-14 55.94 56.49 55.94 56.25 0.0M
2025-01-13 56.16 56.70 55.72 56.02 0.0M
2025-01-10 55.62 56.75 55.62 56.12 0.0M
2025-01-09 56.48 56.81 55.43 56.11 0.0M
2025-01-08 55.62 57.05 55.62 56.16 0.0M
2025-01-07 54.71 57.20 54.71 55.25 0.0M
2025-01-06 56.10 56.49 54.44 54.71 0.0M
2025-01-03 56.06 56.62 55.98 56.02 0.0M
2025-01-02 57.76 57.76 55.23 55.87 0.0M