AZ Quest Infra Yield II FIP Infraestrutura (AZIN11)

AZIN11
🏛️ Brasilien →
102.76
Letzte Aktualisierung: 2025-10-01
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
10:00 100.17 100.17 100.17 100.17 0.1K
10:15 100.30 100.30 100.30 100.30 0.0K
10:20 100.31 100.33 100.31 100.33 0.0K
10:25 100.33 100.33 100.26 100.26 0.0K
10:30 100.25 100.26 100.23 100.23 0.0K
10:35 100.23 100.23 100.22 100.22 0.0K
10:40 100.21 100.22 100.14 100.14 0.0K
10:45 100.15 100.33 100.14 100.19 0.0K
10:50 100.19 100.19 100.13 100.13 0.0K
10:55 100.14 100.15 100.13 100.15 0.0K
11:00 100.29 100.29 100.13 100.14 0.0K
11:05 100.14 100.28 100.13 100.14 0.0K
11:10 100.13 100.14 100.13 100.13 0.0K
11:15 100.14 100.28 100.13 100.14 0.0K
11:20 100.14 100.15 100.14 100.15 0.0K
11:25 100.15 100.28 100.14 100.15 0.0K
11:30 100.14 100.16 100.14 100.16 0.0K
11:35 100.16 100.32 100.15 100.17 0.0K
11:40 100.17 100.31 100.16 100.16 0.0K
11:45 100.17 100.31 100.16 100.16 0.0K
11:50 100.16 100.18 100.16 100.18 0.0K
11:55 100.29 100.29 100.16 100.16 0.0K
12:00 100.16 100.29 100.16 100.16 0.0K
12:05 100.16 100.29 100.16 100.16 0.0K
12:10 100.16 100.29 100.16 100.16 0.0K
12:15 100.16 100.29 100.16 100.17 0.0K
12:20 100.16 100.30 100.16 100.18 0.0K
12:25 100.17 100.28 100.15 100.16 0.0K
12:30 100.15 100.28 100.15 100.16 0.0K
12:35 100.16 100.16 100.15 100.16 0.0K
12:40 100.15 100.28 100.15 100.16 0.0K
12:45 100.29 100.29 100.15 100.15 0.0K
12:50 100.15 100.28 100.15 100.16 0.0K
12:55 100.16 100.28 100.15 100.28 0.0K
13:00 100.16 100.17 100.16 100.17 0.0K
13:05 100.17 100.28 100.16 100.18 0.0K
13:10 100.18 100.29 100.17 100.20 0.0K
13:15 100.20 100.26 100.13 100.13 0.5K
13:20 100.13 100.14 100.13 100.13 0.0K
13:25 100.14 100.22 100.13 100.13 0.0K
13:30 100.13 100.14 100.07 100.08 0.0K
13:35 100.08 100.08 99.99 100.00 0.1K
13:40 100.00 100.20 100.00 100.04 0.0K
13:45 100.03 100.22 99.99 99.99 0.0K
13:50 100.17 100.17 99.99 100.16 0.0K
13:55 100.00 100.00 99.99 99.99 0.0K
14:00 99.99 100.12 99.99 99.99 0.0K
14:05 99.99 100.13 99.99 100.00 0.0K
14:10 99.99 100.12 99.99 99.99 0.0K
14:15 99.99 99.99 99.99 99.99 0.0K
14:20 99.99 100.12 99.99 99.99 0.0K
14:25 99.99 100.13 99.99 99.99 0.0K
14:30 99.99 100.00 99.99 100.00 0.0K
14:35 100.00 100.00 99.99 100.00 0.0K
14:40 100.00 100.16 100.00 100.02 0.0K
14:45 100.02 100.13 100.01 100.04 0.0K
14:50 100.04 100.11 100.04 100.05 0.0K
14:55 100.05 100.09 100.04 100.04 0.0K
15:00 100.04 100.09 100.03 100.03 0.0K
15:05 100.03 100.09 100.01 100.01 0.0K
15:10 100.02 100.02 100.01 100.02 0.0K
15:15 100.01 100.09 100.01 100.02 0.0K
15:20 100.02 100.02 99.97 99.97 0.1K
15:25 99.99 100.10 99.99 99.99 0.0K
15:30 99.99 100.10 99.99 100.01 0.0K
15:35 100.01 100.08 99.99 100.05 0.0K
15:40 100.07 100.07 99.83 99.83 0.5K
15:45 99.93 100.00 99.84 99.87 0.0K
15:50 99.86 100.00 99.85 99.87 0.0K
15:55 99.87 99.88 99.86 99.88 0.0K
16:00 99.96 100.21 99.86 100.09 0.7K
16:05 100.09 100.10 100.09 100.09 0.0K
16:10 100.10 100.10 100.09 100.09 0.0K
16:15 100.09 100.11 100.09 100.09 0.0K
16:20 100.10 100.10 100.09 100.10 0.0K
16:25 100.09 100.10 100.09 100.09 0.0K
16:30 100.10 100.10 100.09 100.10 0.0K
16:35 100.10 100.13 100.10 100.12 0.0K
16:40 100.14 100.22 100.14 100.21 0.0K
16:45 100.23 100.23 100.20 100.20 0.1K
16:50 100.24 100.64 100.24 100.64 0.7K
16:55 100.64 100.64 100.63 100.63 0.2K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-10-01 102.74 102.95 102.49 102.76 0.0M
2025-09-30 101.70 102.99 101.67 102.74 0.0M
2025-09-29 101.49 101.79 100.54 101.70 0.0M
2025-09-26 100.98 101.86 100.44 100.54 0.0M
2025-09-25 100.61 101.00 100.49 100.99 0.0M
2025-09-24 100.33 100.64 99.83 100.63 0.0M
2025-09-23 100.44 100.48 99.92 100.15 0.0M
2025-09-22 99.99 100.49 99.60 100.49 0.0M
2025-09-19 99.08 99.92 98.96 99.92 0.0M
2025-09-18 99.60 99.68 98.75 99.09 0.0M
2025-09-17 99.70 99.89 99.00 99.14 0.0M
2025-09-16 99.74 99.78 98.99 99.61 0.0M
2025-09-15 99.25 99.80 98.94 99.80 0.0M
2025-09-12 100.46 100.83 99.96 100.83 0.0M
2025-09-11 100.29 100.91 99.70 100.46 0.0M
2025-09-10 99.91 100.09 99.70 99.97 0.0M
2025-09-09 100.01 100.09 99.85 99.90 0.0M
2025-09-08 99.99 100.32 99.73 99.96 0.0M
2025-09-05 100.10 100.11 99.82 100.10 0.0M
2025-09-04 100.33 100.70 99.80 100.09 0.0M
2025-09-03 100.30 100.40 99.95 100.33 0.0M
2025-09-02 100.19 100.45 99.97 100.30 0.0M
2025-09-01 100.46 100.75 99.81 100.20 0.0M
2025-08-29 99.28 100.46 99.28 100.25 0.0M
2025-08-28 98.69 99.28 98.69 99.28 0.0M
2025-08-27 99.70 99.70 98.20 98.20 0.0M
2025-08-26 99.70 99.98 98.25 98.74 0.0M
2025-08-25 100.32 100.32 98.98 99.98 0.0M
2025-08-22 100.70 100.79 99.36 100.33 0.0M
2025-08-21 99.30 101.05 98.83 100.80 0.0M
2025-08-20 98.63 99.38 98.18 98.98 0.0M
2025-08-19 100.85 101.13 98.50 98.60 0.0M
2025-08-18 99.95 100.86 99.58 100.86 0.0M
2025-08-15 101.18 101.18 98.02 99.71 0.0M
2025-08-14 101.28 101.51 100.00 101.49 0.0M
2025-08-13 100.20 101.00 99.86 100.27 0.0M
2025-08-12 99.43 101.50 98.74 101.50 0.0M
2025-08-11 99.42 99.43 98.39 99.15 0.0M
2025-08-08 99.19 99.19 98.30 98.88 0.0M
2025-08-07 98.65 99.43 98.20 98.90 0.0M
2025-08-06 99.42 99.42 98.46 98.65 0.0M
2025-08-05 99.43 99.43 98.27 98.52 0.0M
2025-08-04 99.70 99.70 98.27 98.45 0.0M
2025-08-01 98.68 100.00 98.61 98.93 0.0M
2025-07-31 98.68 98.76 97.70 98.63 0.0M
2025-07-30 98.00 98.76 97.82 98.49 0.0M
2025-07-29 98.00 98.00 97.06 97.75 0.0M
2025-07-28 97.83 98.00 97.08 97.08 0.0M
2025-07-25 97.00 97.93 97.00 97.84 0.0M
2025-07-24 97.19 97.56 96.43 97.00 0.0M
2025-07-23 97.23 97.23 96.33 96.88 0.0M
2025-07-22 97.06 97.24 96.32 97.24 0.0M
2025-07-21 97.48 97.95 96.40 97.06 0.0M
2025-07-18 98.20 98.20 96.99 97.30 0.0M
2025-07-17 97.44 98.49 96.73 98.20 0.0M
2025-07-16 96.94 97.61 96.70 97.45 0.0M
2025-07-15 96.69 97.11 96.15 96.90 0.0M
2025-07-14 98.83 98.83 98.17 98.19 0.0M
2025-07-11 97.50 98.60 97.47 98.60 0.0M
2025-07-10 97.43 97.87 97.00 97.87 0.0M
2025-07-09 97.88 97.88 97.00 97.20 0.0M
2025-07-08 97.85 97.88 97.18 97.88 0.0M
2025-07-07 97.51 97.87 97.30 97.87 0.0M
2025-07-04 97.35 97.86 96.71 97.51 0.0M
2025-07-03 98.50 98.59 97.21 97.34 0.0M
2025-07-02 96.93 98.50 96.20 98.19 0.0M
2025-07-01 96.49 96.89 95.80 96.89 0.0M
2025-06-30 96.89 96.89 96.17 96.49 0.0M
2025-06-27 96.50 96.86 96.00 96.20 0.0M
2025-06-26 96.70 96.70 95.99 96.20 0.0M
2025-06-25 96.30 96.95 95.68 96.49 0.0M
2025-06-24 96.48 96.48 95.60 96.30 0.0M
2025-06-23 96.49 96.95 95.81 96.49 0.0M
2025-06-20 96.30 96.52 96.00 96.04 0.0M
2025-06-18 96.44 96.95 95.52 96.19 0.0M
2025-06-17 95.00 96.70 95.00 96.44 0.0M
2025-06-16 95.35 96.79 94.20 95.00 0.0M
2025-06-13 96.20 96.68 95.94 96.55 0.0M
2025-06-12 96.49 96.68 95.94 96.20 0.0M
2025-06-11 96.71 96.71 95.36 96.69 0.0M
2025-06-10 96.20 96.64 96.00 96.41 0.0M
2025-06-09 96.94 96.97 96.09 96.20 0.0M
2025-06-06 96.31 96.93 96.31 96.69 0.0M
2025-06-05 96.99 96.99 96.03 96.31 0.0M
2025-06-04 96.99 96.99 96.00 96.60 0.0M
2025-06-03 95.86 96.80 95.64 96.80 0.0M
2025-06-02 96.14 96.17 95.59 95.86 0.0M
2025-05-30 95.99 96.18 95.67 96.13 0.0M
2025-05-29 95.22 95.98 95.22 95.75 0.0M
2025-05-28 95.98 96.01 95.10 95.31 0.0M
2025-05-27 95.97 95.97 95.01 95.73 0.0M
2025-05-26 95.97 96.18 95.05 95.85 0.0M
2025-05-23 95.50 95.96 95.31 95.83 0.0M
2025-05-22 95.19 95.98 95.00 95.96 0.0M
2025-05-21 95.97 95.97 95.13 95.89 0.0M
2025-05-20 96.30 96.30 94.81 95.97 0.0M
2025-05-19 95.47 96.00 95.46 95.90 0.0M
2025-05-16 95.90 95.90 94.11 95.47 0.0M
2025-05-15 97.09 97.09 94.11 96.74 0.0M
2025-05-14 97.07 97.17 96.50 96.56 0.0M
2025-05-13 96.99 97.44 96.52 96.87 0.0M
2025-05-12 97.48 97.48 96.10 96.99 0.0M
2025-05-09 96.97 97.41 96.54 96.82 0.0M
2025-05-08 96.77 96.97 96.21 96.60 0.0M
2025-05-07 96.20 96.86 96.04 96.59 0.0M
2025-05-06 95.70 96.20 95.30 96.10 0.0M
2025-05-05 95.60 96.20 95.24 95.69 0.0M
2025-05-02 95.88 95.88 95.00 95.50 0.0M
2025-04-30 96.00 96.07 94.03 94.94 0.0M
2025-04-29 96.88 96.89 94.79 95.57 0.0M
2025-04-28 96.22 97.00 96.10 96.89 0.0M
2025-04-25 96.50 96.70 94.99 96.23 0.0M
2025-04-24 94.30 97.00 94.29 96.97 0.0M
2025-04-23 94.00 94.30 93.48 94.29 0.0M
2025-04-22 93.50 93.97 93.48 93.90 0.0M
2025-04-17 94.18 94.47 93.50 93.50 0.0M
2025-04-16 93.35 93.57 93.00 93.50 0.0M
2025-04-15 94.89 94.89 91.92 93.35 0.0M
2025-04-14 93.80 95.03 93.50 94.99 0.0M
2025-04-11 92.59 94.95 92.59 93.80 0.0M
2025-04-10 94.18 94.18 92.52 92.52 0.0M
2025-04-09 92.81 94.10 92.81 93.86 0.0M
2025-04-08 94.19 94.19 93.16 94.11 0.0M
2025-04-07 94.92 94.92 92.21 94.05 0.0M
2025-04-04 95.00 95.00 93.63 94.92 0.0M
2025-04-03 97.00 97.00 95.65 95.90 0.0M
2025-04-02 97.00 97.00 96.27 97.00 0.0M
2025-04-01 97.99 99.00 96.87 97.00 0.0M
2025-03-31 97.26 97.80 95.31 97.79 0.0M
2025-03-28 97.42 97.42 95.11 97.28 0.0M
2025-03-27 97.00 97.50 92.60 97.42 0.0M
2025-03-26 96.86 97.97 95.71 97.00 0.0M
2025-03-25 92.36 99.97 92.27 96.86 0.0M
2025-03-24 93.56 93.56 92.13 93.50 0.0M
2025-03-21 93.35 93.64 91.48 93.60 0.0M
2025-03-20 92.91 93.48 91.71 93.20 0.0M
2025-03-19 92.59 92.94 90.01 92.94 0.0M
2025-03-18 92.88 93.93 92.01 93.93 0.0M
2025-03-17 92.62 92.89 91.85 92.60 0.0M
2025-03-14 91.32 92.50 91.05 92.50 0.0M
2025-03-13 92.48 92.48 91.02 91.29 0.0M
2025-03-12 92.50 92.50 91.05 91.60 0.0M
2025-03-11 92.74 92.74 91.05 91.50 0.0M
2025-03-10 91.02 92.50 91.02 92.44 0.0M
2025-03-07 91.53 91.99 90.77 91.75 0.0M
2025-03-06 91.52 91.52 89.30 91.52 0.0M
2025-03-05 92.00 92.00 90.56 91.52 0.0M
2025-02-28 90.79 91.41 89.80 90.45 0.0M
2025-02-27 90.41 90.90 89.58 90.00 0.0M
2025-02-26 91.00 91.31 89.90 90.02 0.0M
2025-02-25 89.95 91.73 88.58 91.73 0.0M
2025-02-24 88.38 89.95 87.87 89.95 0.0M
2025-02-21 88.39 88.40 87.13 88.38 0.0M
2025-02-20 87.98 88.45 87.06 87.92 0.0M
2025-02-19 86.97 87.89 86.50 87.89 0.0M
2025-02-18 85.52 87.08 85.02 87.08 0.0M
2025-02-17 85.77 85.99 84.60 85.51 0.0M
2025-02-14 86.49 86.49 85.07 85.79 0.0M
2025-02-13 87.37 87.38 85.01 85.41 0.0M
2025-02-12 87.00 87.38 85.35 87.38 0.0M
2025-02-11 85.60 86.89 85.00 86.86 0.0M
2025-02-10 84.00 85.39 83.77 85.39 0.0M
2025-02-07 83.47 84.00 83.11 84.00 0.0M
2025-02-06 82.99 83.47 82.05 83.47 0.0M
2025-02-05 82.00 82.60 81.92 82.50 0.0M
2025-02-04 83.89 83.89 81.02 82.00 0.0M
2025-02-03 83.87 85.10 82.50 83.55 0.0M
2025-01-31 82.70 84.00 81.99 83.87 0.0M
2025-01-30 82.20 82.87 81.53 81.99 0.0M
2025-01-29 82.98 82.98 81.50 82.30 0.0M
2025-01-28 82.93 82.98 81.00 82.98 0.0M
2025-01-27 83.20 83.60 82.05 82.94 0.0M
2025-01-24 82.49 83.26 82.00 83.11 0.0M
2025-01-23 81.92 82.32 81.00 81.93 0.0M
2025-01-22 85.49 86.37 79.96 80.89 0.0M
2025-01-21 86.83 87.73 82.91 83.84 0.0M
2025-01-20 89.49 89.89 86.72 86.82 0.0M
2025-01-17 89.22 89.48 87.90 89.48 0.0M
2025-01-16 87.90 89.59 85.10 89.24 0.0M
2025-01-15 89.30 90.91 88.76 89.23 0.0M
2025-01-14 90.49 90.49 89.27 89.30 0.0M
2025-01-13 91.10 91.10 88.99 89.26 0.0M
2025-01-10 91.30 91.30 89.00 90.72 0.0M
2025-01-09 91.39 91.39 89.57 91.35 0.0M
2025-01-08 92.12 92.12 89.53 90.49 0.0M
2025-01-07 92.00 93.33 89.11 91.98 0.0M
2025-01-06 92.60 92.60 91.14 92.00 0.0M
2025-01-03 91.89 92.26 91.08 92.20 0.0M
2025-01-02 89.31 89.65 88.77 89.65 0.0M