FI em Quotas de FIM Portfolio 1719 (BODB11)

BODB11
🏛️ Brasilien →
7.55
Letzte Aktualisierung: 2025-09-30
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2024-12-30 7.37 7.45 7.32 7.40 0.1M
2024-12-27 7.39 7.39 7.21 7.37 0.1M
2024-12-26 7.30 7.47 7.17 7.31 0.2M
2024-12-23 6.85 7.37 6.85 7.31 0.3M
2024-12-20 6.56 7.03 6.50 6.81 0.3M
2024-12-19 6.53 6.54 6.23 6.40 0.4M
2024-12-18 6.67 6.80 6.25 6.53 0.4M
2024-12-17 6.65 6.84 6.50 6.67 0.3M
2024-12-16 6.82 7.03 6.61 6.65 0.3M
2024-12-13 6.80 6.96 6.76 6.77 0.4M
2024-12-12 7.21 7.35 6.86 6.90 0.4M
2024-12-11 7.50 7.68 7.22 7.26 0.2M
2024-12-10 7.33 8.03 7.30 7.49 0.6M
2024-12-09 7.20 7.64 7.20 7.33 0.7M
2024-12-06 7.35 7.36 7.18 7.20 0.3M
2024-12-05 7.45 7.50 7.33 7.36 0.3M
2024-12-04 7.51 7.53 7.41 7.47 0.2M
2024-12-03 7.70 7.70 7.51 7.53 0.2M
2024-12-02 7.85 7.89 7.66 7.70 0.2M
2024-11-29 7.90 8.00 7.85 7.99 0.3M
2024-11-28 7.96 7.98 7.90 7.90 0.3M
2024-11-27 8.03 8.04 7.96 7.96 0.3M
2024-11-26 8.01 8.04 7.99 8.03 0.3M
2024-11-25 8.02 8.10 7.99 8.02 0.3M
2024-11-22 8.01 8.06 7.98 8.02 0.2M
2024-11-21 8.04 8.07 8.00 8.01 0.3M
2024-11-19 8.05 8.06 7.98 8.01 0.1M
2024-11-18 8.09 8.09 7.99 8.00 0.2M
2024-11-14 8.09 8.09 8.01 8.06 0.3M
2024-11-13 8.07 8.10 8.03 8.07 0.1M
2024-11-12 8.14 8.14 8.06 8.07 0.1M
2024-11-11 8.21 8.26 8.07 8.11 0.3M
2024-11-08 8.10 8.30 8.10 8.21 0.2M
2024-11-07 8.11 8.20 8.08 8.10 0.3M
2024-11-06 8.05 8.11 8.05 8.11 0.1M
2024-11-05 8.10 8.14 8.06 8.07 0.2M
2024-11-04 8.17 8.17 8.06 8.06 0.2M
2024-11-01 8.16 8.21 8.13 8.15 0.2M
2024-10-31 8.31 8.33 8.22 8.27 0.2M
2024-10-30 8.26 8.39 8.21 8.22 0.3M
2024-10-29 8.20 8.25 8.16 8.21 0.3M
2024-10-28 8.13 8.13 8.03 8.06 0.2M
2024-10-25 8.10 8.16 8.05 8.08 0.2M
2024-10-24 8.13 8.14 8.04 8.06 0.2M
2024-10-23 8.07 8.16 8.02 8.08 0.3M
2024-10-22 8.08 8.15 8.03 8.06 0.2M
2024-10-21 8.18 8.28 8.07 8.09 0.3M
2024-10-18 8.10 8.29 8.09 8.18 0.3M
2024-10-17 8.20 8.23 8.10 8.12 0.2M
2024-10-16 8.27 8.27 8.12 8.21 0.2M
2024-10-15 8.20 8.28 8.14 8.25 0.3M
2024-10-14 8.12 8.23 8.10 8.14 0.3M
2024-10-11 8.15 8.19 8.10 8.14 0.2M
2024-10-10 8.22 8.23 8.10 8.15 0.3M
2024-10-09 8.33 8.35 8.18 8.20 0.3M
2024-10-08 8.46 8.54 8.19 8.29 0.5M
2024-10-07 8.36 8.62 8.36 8.46 0.2M
2024-10-04 8.32 8.54 8.29 8.46 0.3M
2024-10-03 8.49 8.49 8.30 8.33 0.3M
2024-10-02 8.54 8.55 8.42 8.47 0.2M
2024-10-01 8.63 8.66 8.50 8.53 0.3M
2024-09-30 8.69 8.75 8.69 8.75 0.2M
2024-09-27 8.63 8.73 8.63 8.69 0.2M
2024-09-26 8.66 8.67 8.63 8.64 0.2M
2024-09-25 8.72 8.74 8.64 8.64 0.3M
2024-09-24 8.75 8.79 8.70 8.72 0.2M
2024-09-23 8.84 8.87 8.75 8.75 0.3M
2024-09-20 8.75 8.88 8.70 8.80 0.3M
2024-09-19 8.80 8.81 8.73 8.75 0.2M
2024-09-18 8.81 8.81 8.75 8.78 0.3M
2024-09-17 8.81 8.84 8.79 8.81 0.3M
2024-09-16 8.88 8.89 8.80 8.82 0.2M
2024-09-13 8.82 8.91 8.81 8.85 0.3M
2024-09-12 8.90 8.90 8.82 8.83 0.3M
2024-09-11 8.93 8.96 8.86 8.86 0.2M
2024-09-10 8.92 9.01 8.90 8.92 0.3M
2024-09-09 8.97 9.00 8.91 8.92 0.2M
2024-09-06 8.98 9.00 8.92 8.96 0.2M
2024-09-05 9.00 9.05 8.90 8.96 0.3M
2024-09-04 9.08 9.09 8.96 9.00 0.3M
2024-09-03 9.13 9.13 9.05 9.05 0.1M
2024-09-02 9.13 9.15 9.08 9.11 0.1M
2024-08-30 9.17 9.20 9.15 9.20 0.2M
2024-08-29 9.17 9.22 9.16 9.19 0.1M
2024-08-28 9.17 9.21 9.15 9.16 0.2M
2024-08-27 9.19 9.22 9.16 9.19 0.2M
2024-08-26 9.23 9.23 9.18 9.19 0.2M
2024-08-23 9.19 9.24 9.18 9.24 0.2M
2024-08-22 9.21 9.24 9.18 9.23 0.2M
2024-08-21 9.18 9.22 9.18 9.20 0.1M
2024-08-20 9.19 9.21 9.17 9.21 0.3M
2024-08-19 9.28 9.29 9.18 9.20 0.2M
2024-08-16 9.26 9.29 9.24 9.28 0.1M
2024-08-15 9.23 9.28 9.22 9.25 0.1M
2024-08-14 9.23 9.27 9.21 9.27 0.1M
2024-08-13 9.17 9.22 9.17 9.22 0.1M
2024-08-12 9.21 9.23 9.16 9.17 0.2M
2024-08-09 9.24 9.24 9.17 9.21 0.2M
2024-08-08 9.27 9.27 9.21 9.21 0.1M
2024-08-07 9.23 9.28 9.22 9.28 0.1M
2024-08-06 9.24 9.24 9.19 9.23 0.1M
2024-08-05 9.22 9.24 9.20 9.22 0.1M
2024-08-02 9.22 9.27 9.19 9.22 0.1M
2024-08-01 9.27 9.27 9.20 9.20 0.1M
2024-07-31 9.28 9.32 9.27 9.30 0.1M
2024-07-30 9.32 9.35 9.28 9.28 0.2M
2024-07-29 9.34 9.36 9.23 9.30 0.3M
2024-07-26 9.40 9.40 9.31 9.34 0.2M
2024-07-25 9.42 9.42 9.34 9.37 0.2M
2024-07-24 9.39 9.42 9.36 9.42 0.2M
2024-07-23 9.41 9.41 9.34 9.36 0.2M
2024-07-22 9.40 9.43 9.36 9.40 0.3M
2024-07-19 9.35 9.41 9.32 9.41 0.2M
2024-07-18 9.32 9.35 9.29 9.35 0.2M
2024-07-17 9.33 9.35 9.27 9.30 0.1M
2024-07-16 9.28 9.34 9.28 9.34 0.1M
2024-07-15 9.32 9.34 9.27 9.28 0.1M
2024-07-12 9.30 9.33 9.26 9.33 0.2M
2024-07-11 9.30 9.31 9.27 9.30 0.1M
2024-07-10 9.30 9.30 9.26 9.30 0.1M
2024-07-09 9.31 9.31 9.27 9.30 0.1M
2024-07-08 9.30 9.30 9.27 9.30 0.1M
2024-07-05 9.31 9.31 9.25 9.30 0.1M
2024-07-04 9.29 9.31 9.27 9.31 0.1M
2024-07-03 9.26 9.29 9.21 9.29 0.1M
2024-07-02 9.28 9.29 9.23 9.26 0.1M
2024-07-01 9.28 9.29 9.20 9.27 0.1M
2024-06-28 9.31 9.35 9.29 9.33 0.2M
2024-06-27 9.36 9.38 9.30 9.31 0.1M
2024-06-26 9.33 9.36 9.31 9.36 0.1M
2024-06-25 9.33 9.33 9.28 9.31 0.1M
2024-06-24 9.32 9.33 9.26 9.33 0.1M
2024-06-21 9.35 9.37 9.27 9.32 0.1M
2024-06-20 9.34 9.38 9.28 9.38 0.1M
2024-06-19 9.30 9.35 9.24 9.30 0.1M
2024-06-18 9.28 9.38 9.22 9.30 0.1M
2024-06-17 9.32 9.36 9.19 9.28 0.1M
2024-06-14 9.28 9.35 9.22 9.32 0.1M
2024-06-13 9.28 9.28 9.23 9.26 0.0M
2024-06-12 9.27 9.31 9.24 9.28 0.1M
2024-06-11 9.30 9.31 9.25 9.29 0.0M
2024-06-10 9.29 9.33 9.24 9.30 0.1M
2024-06-07 9.30 9.33 9.27 9.30 0.1M
2024-06-06 9.33 9.33 9.24 9.30 0.1M
2024-06-05 9.32 9.34 9.29 9.33 0.1M
2024-06-04 9.34 9.35 9.30 9.30 0.0M
2024-06-03 9.34 9.35 9.28 9.35 0.1M
2024-05-31 9.38 9.40 9.37 9.40 0.1M
2024-05-29 9.35 9.37 9.32 9.37 0.1M
2024-05-28 9.38 9.40 9.26 9.29 0.2M
2024-05-27 9.40 9.41 9.35 9.37 0.1M
2024-05-25 9.41 9.41 9.41 9.41 0.0M
2024-05-24 9.39 9.42 9.36 9.41 0.1M
2024-05-23 9.39 9.41 9.36 9.40 0.1M
2024-05-22 9.37 9.40 9.33 9.37 0.1M
2024-05-21 9.39 9.40 9.36 9.40 0.1M
2024-05-20 9.40 9.42 9.37 9.40 0.1M
2024-05-17 9.39 9.40 9.36 9.40 0.1M
2024-05-16 9.38 9.40 9.35 9.39 0.1M
2024-05-15 9.34 9.39 9.33 9.39 0.0M
2024-05-14 9.39 9.39 9.35 9.37 0.0M
2024-05-13 9.36 9.40 9.35 9.40 0.2M
2024-05-10 9.35 9.40 9.34 9.36 0.1M
2024-05-09 9.37 9.37 9.32 9.33 0.1M
2024-05-08 9.32 9.39 9.31 9.35 0.1M
2024-05-07 9.31 9.34 9.26 9.32 0.1M
2024-05-06 9.35 9.37 9.30 9.33 0.2M
2024-05-03 9.33 9.40 9.32 9.38 0.1M
2024-05-02 9.37 9.37 9.31 9.33 0.2M
2024-04-30 9.40 9.41 9.36 9.40 0.1M
2024-04-29 9.40 9.42 9.36 9.42 0.1M
2024-04-26 9.38 9.41 9.34 9.41 0.2M
2024-04-25 9.40 9.41 9.35 9.38 0.1M
2024-04-24 9.37 9.41 9.35 9.41 0.2M
2024-04-23 9.41 9.41 9.35 9.37 0.1M
2024-04-22 9.41 9.42 9.38 9.41 0.1M
2024-04-19 9.40 9.43 9.38 9.41 0.1M
2024-04-18 9.41 9.43 9.36 9.40 0.1M
2024-04-17 9.39 9.42 9.37 9.41 0.1M
2024-04-16 9.40 9.43 9.37 9.39 0.1M
2024-04-15 9.40 9.42 9.38 9.40 0.1M
2024-04-12 9.40 9.42 9.38 9.40 0.2M
2024-04-11 9.40 9.43 9.37 9.40 0.1M
2024-04-10 9.40 9.41 9.36 9.39 0.1M
2024-04-09 9.41 9.42 9.38 9.40 0.1M
2024-04-08 9.42 9.46 9.38 9.43 0.1M
2024-04-05 9.35 9.46 9.35 9.41 0.3M
2024-04-04 9.37 9.38 9.34 9.37 0.0M
2024-04-03 9.33 9.37 9.33 9.37 0.1M
2024-04-02 9.34 9.38 9.31 9.37 0.1M
2024-04-01 9.39 9.39 9.30 9.35 0.2M
2024-03-28 9.46 9.46 9.38 9.44 0.5M
2024-03-27 9.43 9.46 9.42 9.46 0.2M
2024-03-26 9.45 9.45 9.38 9.43 0.3M
2024-03-25 9.44 9.47 9.43 9.45 0.2M
2024-03-23 9.44 9.44 9.44 9.44 0.0M
2024-03-22 9.38 9.44 9.38 9.44 0.1M
2024-03-21 9.37 9.41 9.37 9.40 0.1M
2024-03-20 9.38 9.41 9.36 9.39 0.2M
2024-03-19 9.37 9.43 9.31 9.37 0.1M
2024-03-18 9.41 9.45 9.35 9.36 0.2M
2024-03-15 9.43 9.46 9.38 9.38 0.3M
2024-03-14 9.46 9.46 9.38 9.42 0.1M
2024-03-13 9.46 9.46 9.38 9.45 0.2M
2024-03-12 9.47 9.48 9.40 9.43 0.1M
2024-03-11 9.50 9.51 9.44 9.47 0.1M
2024-03-08 9.50 9.51 9.48 9.51 0.1M
2024-03-07 9.50 9.55 9.45 9.48 0.1M
2024-03-06 9.49 9.55 9.48 9.50 0.1M
2024-03-05 9.50 9.55 9.43 9.49 0.1M
2024-03-04 9.55 9.55 9.46 9.49 0.0M
2024-03-01 9.60 9.73 9.45 9.52 0.1M
2024-02-29 9.62 9.76 9.60 9.70 0.1M
2024-02-28 9.65 9.72 9.61 9.63 0.1M
2024-02-27 9.74 9.74 9.60 9.64 0.1M
2024-02-26 9.70 9.74 9.62 9.72 0.1M
2024-02-23 9.65 9.75 9.57 9.68 0.1M
2024-02-22 9.55 9.79 9.43 9.65 0.2M
2024-02-21 9.47 9.59 9.42 9.56 0.1M
2024-02-20 9.44 9.48 9.42 9.44 0.1M
2024-02-19 9.43 9.44 9.40 9.44 0.1M
2024-02-16 9.42 9.44 9.39 9.43 0.1M
2024-02-15 9.42 9.45 9.39 9.40 0.2M
2024-02-14 9.42 9.44 9.40 9.41 0.0M
2024-02-09 9.43 9.45 9.40 9.43 0.1M
2024-02-08 9.44 9.45 9.40 9.43 0.1M
2024-02-07 9.45 9.47 9.40 9.44 0.1M
2024-02-06 9.45 9.47 9.41 9.46 0.1M
2024-02-05 9.39 9.46 9.39 9.45 0.2M
2024-02-02 9.41 9.45 9.33 9.40 0.1M
2024-02-01 9.49 9.49 9.34 9.40 0.1M
2024-01-31 9.51 9.55 9.48 9.50 0.1M
2024-01-30 9.50 9.51 9.47 9.49 0.1M
2024-01-29 9.50 9.53 9.47 9.50 0.1M
2024-01-26 9.50 9.51 9.45 9.51 0.2M
2024-01-25 9.50 9.50 9.45 9.50 0.1M
2024-01-24 9.51 9.51 9.46 9.50 0.1M
2024-01-23 9.47 9.51 9.46 9.50 0.0M
2024-01-22 9.51 9.53 9.47 9.47 0.1M
2024-01-19 9.43 9.50 9.43 9.50 0.1M
2024-01-18 9.50 9.50 9.41 9.49 0.1M
2024-01-17 9.54 9.54 9.47 9.50 0.1M
2024-01-16 9.57 9.57 9.49 9.54 0.1M
2024-01-15 9.55 9.65 9.50 9.51 0.1M
2024-01-12 9.54 9.56 9.48 9.55 0.1M
2024-01-11 9.55 9.57 9.48 9.57 0.1M
2024-01-10 9.57 9.57 9.50 9.56 0.1M
2024-01-09 9.56 9.58 9.51 9.56 0.0M
2024-01-08 9.55 9.57 9.52 9.56 0.0M
2024-01-05 9.51 9.54 9.44 9.54 0.1M
2024-01-04 9.55 9.55 9.49 9.50 0.0M
2024-01-03 9.50 9.51 9.42 9.51 0.0M
2024-01-02 9.48 9.50 9.40 9.50 0.0M