Valora Cri Indice De Preco Fi Imobi

VGIP11
🏛️ 巴西 →
79.99
最后更新: 2025-10-02
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 78.48 78.72 78.44 78.49 0.0M
2023-12-27 78.07 78.55 78.07 78.48 0.0M
2023-12-26 77.77 78.32 77.73 78.06 0.0M
2023-12-22 77.46 78.03 77.20 77.77 0.0M
2023-12-21 77.26 77.49 77.10 77.46 0.0M
2023-12-20 77.42 77.53 77.24 77.24 0.0M
2023-12-19 76.88 77.46 76.87 77.42 0.0M
2023-12-18 77.02 77.53 76.30 76.87 0.0M
2023-12-15 76.09 77.41 76.09 77.28 0.0M
2023-12-14 76.12 76.39 75.67 76.08 0.0M
2023-12-13 75.59 76.37 75.59 75.97 0.0M
2023-12-12 75.50 77.01 75.50 75.59 0.0M
2023-12-11 77.28 77.53 76.21 76.21 0.0M
2023-12-08 76.22 77.24 76.13 77.22 0.0M
2023-12-07 76.14 77.22 76.11 76.22 0.0M
2023-12-06 75.87 76.39 75.78 76.14 0.0M
2023-12-05 75.41 76.52 75.41 75.87 0.0M
2023-12-04 75.20 75.93 74.68 75.41 0.0M
2023-12-01 76.73 76.73 74.18 75.20 0.0M
2023-11-30 74.09 76.73 74.09 76.73 0.1M
2023-11-29 74.43 74.54 73.56 74.09 0.0M
2023-11-28 73.52 74.25 73.31 74.01 0.0M
2023-11-27 74.88 75.02 72.99 73.59 0.0M
2023-11-24 75.25 75.25 74.75 74.85 0.0M
2023-11-23 75.61 75.85 74.88 75.25 0.0M
2023-11-22 76.20 76.40 75.57 75.86 0.0M
2023-11-21 76.58 76.76 75.93 76.20 0.0M
2023-11-20 76.83 77.69 76.39 76.58 0.0M
2023-11-17 77.13 77.13 76.55 76.83 0.0M
2023-11-16 77.01 77.25 76.41 77.14 0.0M
2023-11-14 76.70 77.71 76.21 77.01 0.0M
2023-11-13 77.53 77.53 75.78 76.69 0.0M
2023-11-10 77.32 77.74 76.98 77.54 0.0M
2023-11-09 77.81 77.81 77.03 77.32 0.0M
2023-11-08 77.52 77.87 77.20 77.82 0.0M
2023-11-07 76.53 77.63 76.23 77.52 0.0M
2023-11-06 75.68 76.53 75.68 76.53 0.0M
2023-11-03 75.48 76.39 75.43 75.68 0.0M
2023-11-01 75.40 76.45 74.83 75.48 0.0M
2023-10-31 76.19 76.97 76.19 76.71 0.0M
2023-10-30 76.28 76.65 75.45 76.19 0.0M
2023-10-27 76.18 76.72 75.25 76.25 0.0M
2023-10-26 75.69 76.21 75.51 76.18 0.0M
2023-10-25 75.86 76.12 75.60 75.69 0.0M
2023-10-24 76.69 77.00 75.86 75.86 0.0M
2023-10-23 77.44 77.53 76.63 76.69 0.0M
2023-10-20 76.89 77.44 76.62 77.44 0.0M
2023-10-19 76.89 77.06 76.60 76.89 0.0M
2023-10-18 76.99 78.05 76.52 76.90 0.0M
2023-10-17 76.99 76.99 76.19 76.99 0.0M
2023-10-16 77.07 77.39 75.72 76.72 0.0M
2023-10-13 77.88 78.47 76.92 77.07 0.0M
2023-10-11 77.68 78.41 77.56 77.67 0.0M
2023-10-10 78.01 78.22 77.48 78.03 0.0M
2023-10-09 78.48 78.48 77.55 78.01 0.0M
2023-10-06 77.57 78.51 76.53 78.51 0.0M
2023-10-05 78.27 78.65 77.38 77.57 0.0M
2023-10-04 78.31 78.79 77.27 78.28 0.0M
2023-10-03 75.58 78.78 75.58 78.75 0.1M
2023-10-02 75.72 76.30 75.03 75.56 0.0M
2023-09-29 76.14 77.16 74.74 75.80 0.0M
2023-09-28 76.09 76.31 75.78 76.11 0.0M
2023-09-27 76.20 76.31 75.89 76.09 0.0M
2023-09-26 76.73 76.75 76.01 76.20 0.0M
2023-09-25 76.83 77.18 76.32 76.75 0.0M
2023-09-22 76.83 77.18 76.62 76.83 0.0M
2023-09-21 77.38 77.60 76.58 76.79 0.0M
2023-09-20 77.96 78.74 77.06 77.37 0.0M
2023-09-19 78.74 78.74 77.96 77.96 0.0M
2023-09-18 79.36 79.36 78.50 78.74 0.0M
2023-09-15 78.75 79.69 78.75 79.36 0.0M
2023-09-14 79.96 80.02 78.57 78.75 0.0M
2023-09-13 80.96 81.34 80.01 80.69 0.0M
2023-09-12 81.13 81.13 80.36 81.00 0.0M
2023-09-11 79.80 81.64 79.80 81.20 0.1M
2023-09-09 93.20 93.20 93.20 93.20 0.0M
2023-09-08 79.00 80.39 79.00 79.78 0.0M
2023-09-06 78.55 79.14 78.16 79.14 0.0M
2023-09-05 78.69 78.69 77.99 78.56 0.0M
2023-09-04 78.76 78.85 77.90 78.43 0.0M
2023-09-02 91.45 91.45 91.45 91.45 0.0M
2023-09-01 78.38 79.06 78.30 78.77 0.0M
2023-08-31 78.16 78.84 77.75 78.72 0.0M
2023-08-30 76.76 78.29 76.75 78.19 0.0M
2023-08-29 76.65 77.08 76.49 76.76 0.0M
2023-08-28 77.01 77.33 76.25 76.57 0.0M
2023-08-25 77.86 78.12 76.66 77.34 0.0M
2023-08-24 77.12 77.94 76.14 77.76 0.0M
2023-08-23 76.95 77.89 75.96 77.13 0.0M
2023-08-22 78.07 78.12 76.31 76.84 0.0M
2023-08-21 78.48 78.84 77.77 78.07 0.0M
2023-08-18 78.68 78.87 78.29 78.43 0.0M
2023-08-17 78.87 78.87 78.09 78.68 0.0M
2023-08-16 78.81 79.15 78.04 78.87 0.0M
2023-08-15 78.16 78.78 78.02 78.67 0.0M
2023-08-14 79.14 79.21 77.91 78.01 0.0M
2023-08-11 77.95 79.14 77.71 79.14 0.0M
2023-08-10 78.20 78.48 77.61 78.47 0.0M
2023-08-09 78.38 78.50 77.64 78.21 0.0M
2023-08-08 77.88 78.50 77.68 78.50 0.0M
2023-08-07 77.80 77.98 77.35 77.88 0.0M
2023-08-04 76.74 77.88 76.74 77.80 0.0M
2023-08-03 75.70 76.77 75.45 76.74 0.0M
2023-08-02 74.83 75.52 73.44 75.28 0.0M
2023-08-01 74.76 75.25 73.85 74.15 0.0M
2023-07-31 74.99 75.41 74.41 74.75 0.0M
2023-07-28 76.45 76.45 71.81 74.52 0.1M
2023-07-27 75.79 76.58 75.79 76.22 0.0M
2023-07-26 76.45 76.94 75.43 75.77 0.0M
2023-07-25 77.34 77.60 75.52 76.31 0.0M
2023-07-24 78.04 78.46 76.47 77.10 0.0M
2023-07-21 77.22 78.29 77.22 78.04 0.0M
2023-07-20 78.02 78.02 77.22 77.22 0.0M
2023-07-19 77.56 78.05 77.56 77.88 0.0M
2023-07-18 77.82 78.08 77.13 77.47 0.0M
2023-07-17 78.02 78.05 77.57 78.03 0.0M
2023-07-14 77.40 78.08 77.10 78.08 0.0M
2023-07-13 77.65 77.65 76.89 77.41 0.0M
2023-07-12 77.72 77.72 76.43 77.32 0.0M
2023-07-11 77.33 77.86 77.33 77.73 0.0M
2023-07-10 77.65 77.84 77.23 77.23 0.0M
2023-07-07 77.18 77.65 77.12 77.64 0.0M
2023-07-06 76.75 77.50 76.75 77.07 0.0M
2023-07-05 76.96 77.06 76.42 76.75 0.0M
2023-07-04 76.65 77.18 76.47 77.00 0.0M
2023-07-03 76.01 76.59 75.13 76.59 0.0M
2023-06-30 75.30 76.06 75.30 75.96 0.0M
2023-06-29 74.63 75.31 74.63 75.28 0.0M
2023-06-28 74.69 74.73 74.02 74.62 0.0M
2023-06-27 74.14 74.69 74.02 74.69 0.0M
2023-06-26 73.82 74.17 73.43 74.15 0.0M
2023-06-23 72.75 73.83 72.75 73.82 0.0M
2023-06-22 73.42 73.59 72.57 72.86 0.0M
2023-06-21 73.09 73.32 72.75 73.32 0.0M
2023-06-20 72.91 73.28 72.75 73.05 0.0M
2023-06-19 73.32 73.50 72.77 72.88 0.0M
2023-06-16 72.96 73.33 72.59 72.77 0.0M
2023-06-15 72.84 73.14 72.84 72.96 0.0M
2023-06-14 72.59 73.07 72.58 72.84 0.0M
2023-06-13 72.99 73.57 72.99 73.32 0.0M
2023-06-12 73.80 73.98 72.68 72.99 0.0M
2023-06-09 73.52 74.08 73.52 73.80 0.0M
2023-06-07 73.20 73.54 73.02 73.54 0.0M
2023-06-06 72.83 73.32 72.43 73.32 0.0M
2023-06-05 73.26 73.32 72.43 72.84 0.0M
2023-06-02 72.61 73.35 72.21 73.24 0.0M
2023-06-01 72.99 73.55 72.10 72.10 0.0M
2023-05-31 72.67 73.34 72.57 72.85 0.0M
2023-05-30 72.80 72.87 72.18 72.67 0.0M
2023-05-29 72.85 72.85 72.15 72.59 0.0M
2023-05-26 72.87 72.92 72.13 72.53 0.0M
2023-05-25 72.93 72.93 72.27 72.42 0.0M
2023-05-24 72.77 72.92 72.36 72.53 0.0M
2023-05-23 72.33 73.07 72.01 72.60 0.0M
2023-05-22 72.73 72.88 72.26 72.57 0.0M
2023-05-19 72.38 72.73 72.29 72.73 0.0M
2023-05-18 72.20 72.48 72.18 72.36 0.0M
2023-05-17 72.29 72.66 71.68 72.20 0.0M
2023-05-16 72.52 72.92 72.18 72.29 0.0M
2023-05-15 71.78 72.63 71.78 72.33 0.0M
2023-05-12 71.20 71.81 70.43 71.78 0.0M
2023-05-11 70.48 70.52 70.28 70.43 0.0M
2023-05-10 70.31 70.43 70.12 70.24 0.0M
2023-05-09 70.31 70.46 70.08 70.39 0.0M
2023-05-08 70.43 70.43 70.12 70.27 0.0M
2023-05-06 85.80 85.80 85.80 85.80 0.0M
2023-05-05 69.91 70.62 69.69 70.46 0.0M
2023-05-04 69.55 69.97 69.53 69.60 0.0M
2023-05-03 69.65 70.34 69.45 69.55 0.0M
2023-05-02 68.63 69.85 68.63 69.60 0.0M
2023-04-28 66.94 68.63 66.28 68.63 0.0M
2023-04-27 66.49 66.86 66.00 66.82 0.0M
2023-04-26 66.12 66.69 66.00 66.57 0.0M
2023-04-25 66.23 66.43 66.00 66.00 0.0M
2023-04-24 66.57 66.70 66.02 66.24 0.0M
2023-04-20 66.07 66.78 65.83 66.57 0.0M
2023-04-19 65.75 66.07 65.36 65.83 0.0M
2023-04-18 65.34 66.08 65.34 65.58 0.0M
2023-04-17 64.84 65.66 64.84 65.44 0.0M
2023-04-14 64.44 65.33 64.11 65.11 0.0M
2023-04-13 64.58 64.84 64.30 64.45 0.0M
2023-04-12 64.19 64.84 64.11 64.69 0.0M
2023-04-11 64.19 64.50 63.98 64.41 0.0M
2023-04-10 64.25 64.70 63.62 64.19 0.0M
2023-04-06 64.87 64.87 63.22 64.19 0.1M
2023-04-05 65.04 65.07 64.69 64.87 0.0M
2023-04-04 65.17 65.46 64.72 65.04 0.0M
2023-04-03 64.63 65.22 64.60 65.17 0.0M
2023-03-31 64.68 65.24 64.17 64.59 0.0M
2023-03-30 65.06 65.21 64.03 64.74 0.0M
2023-03-29 65.46 65.73 64.84 65.06 0.0M
2023-03-28 65.59 66.00 64.84 65.65 0.0M
2023-03-27 65.63 65.66 65.24 65.37 0.0M
2023-03-24 65.54 66.30 65.33 65.57 0.0M
2023-03-23 66.26 66.36 65.37 65.54 0.0M
2023-03-22 66.41 66.41 66.06 66.20 0.0M
2023-03-21 65.97 66.45 65.65 66.45 0.0M
2023-03-20 66.78 67.19 65.72 65.97 0.0M
2023-03-17 66.34 67.11 66.34 66.73 0.0M
2023-03-16 66.01 66.46 65.97 66.34 0.0M
2023-03-15 66.40 66.42 66.07 66.34 0.0M
2023-03-14 66.42 66.53 66.01 66.39 0.0M
2023-03-13 66.62 66.62 65.69 66.42 0.0M
2023-03-10 67.05 67.05 66.41 66.62 0.0M
2023-03-09 66.71 67.05 66.45 66.73 0.0M
2023-03-08 66.77 67.11 66.32 66.85 0.0M
2023-03-07 66.99 67.20 66.75 66.77 0.0M
2023-03-06 67.77 67.77 66.74 66.99 0.0M
2023-03-03 66.69 67.75 66.49 67.13 0.0M
2023-03-02 66.99 67.32 65.31 66.69 0.1M
2023-03-01 67.38 67.42 66.98 66.99 0.0M
2023-02-28 66.86 67.39 66.21 66.94 0.0M
2023-02-27 66.97 67.77 65.82 67.42 0.0M
2023-02-24 66.81 67.28 66.61 67.18 0.0M
2023-02-23 66.01 67.75 65.76 66.82 0.0M
2023-02-22 65.83 66.56 65.68 66.01 0.0M
2023-02-17 65.36 66.01 65.36 65.83 0.0M
2023-02-16 64.70 65.68 64.70 65.36 0.0M
2023-02-15 64.49 64.91 64.19 64.69 0.0M
2023-02-14 65.10 65.23 64.56 64.67 0.0M
2023-02-13 65.31 65.48 64.80 64.84 0.0M
2023-02-10 66.53 66.58 65.57 65.57 0.0M
2023-02-09 66.64 66.81 66.12 66.32 0.0M
2023-02-08 66.91 67.09 66.02 66.60 0.0M
2023-02-07 67.18 67.37 66.51 66.83 0.0M
2023-02-06 66.61 67.32 66.34 67.19 0.0M
2023-02-03 66.83 67.49 66.60 66.60 0.0M
2023-02-02 67.92 68.61 65.72 66.56 0.1M
2023-02-01 68.46 69.04 67.75 67.92 0.0M
2023-01-31 67.59 69.01 67.58 68.46 0.0M
2023-01-30 67.54 68.15 67.45 67.58 0.0M
2023-01-27 67.53 68.05 67.18 67.55 0.0M
2023-01-26 67.72 68.06 67.44 67.53 0.0M
2023-01-25 67.35 67.79 67.19 67.73 0.0M
2023-01-24 67.39 67.76 67.34 67.35 0.0M
2023-01-23 68.35 68.70 67.12 67.39 0.0M
2023-01-20 68.81 69.03 68.30 68.35 0.0M
2023-01-19 68.75 69.47 68.60 68.81 0.0M
2023-01-18 68.03 69.10 68.03 68.75 0.0M
2023-01-17 68.11 69.03 67.91 67.92 0.0M
2023-01-16 67.91 68.10 67.51 67.97 0.0M
2023-01-13 67.63 67.91 67.56 67.91 0.0M
2023-01-12 67.41 68.00 66.73 67.51 0.0M
2023-01-11 67.96 68.43 67.14 67.18 0.0M
2023-01-10 67.69 68.31 66.86 67.96 0.0M
2023-01-09 67.26 68.35 66.98 68.09 0.0M
2023-01-06 67.66 68.01 66.89 67.62 0.0M
2023-01-05 67.65 67.98 66.35 67.66 0.0M
2023-01-04 67.92 68.41 67.36 67.65 0.0M
2023-01-03 67.75 69.02 67.18 67.86 0.0M
2023-01-02 67.58 68.43 66.95 67.80 0.0M