FII FATOR VE (VRTA11)

VRTA11
🏛️ Brasilien →
76.50
Letzte Aktualisierung: 2025-10-03
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
2023-12-28 77.95 78.39 76.76 78.39 0.1M
2023-12-27 77.46 78.13 77.34 77.95 0.0M
2023-12-26 77.29 77.60 77.20 77.47 0.0M
2023-12-22 77.29 77.50 76.62 77.29 0.0M
2023-12-21 76.91 77.43 76.46 77.29 0.0M
2023-12-20 77.07 77.22 76.30 76.91 0.0M
2023-12-19 76.05 77.22 75.79 76.92 0.0M
2023-12-18 76.47 76.64 75.67 76.05 0.1M
2023-12-15 76.15 76.85 76.15 76.47 0.0M
2023-12-14 75.83 76.60 75.83 76.15 0.0M
2023-12-13 76.06 76.19 75.76 75.84 0.0M
2023-12-12 76.65 77.10 76.02 76.06 0.0M
2023-12-11 77.08 77.25 76.64 76.96 0.0M
2023-12-08 77.14 77.14 76.65 77.07 0.0M
2023-12-07 76.76 77.23 76.63 77.07 0.0M
2023-12-06 76.81 77.05 76.59 76.76 0.0M
2023-12-05 76.89 77.23 76.54 76.76 0.0M
2023-12-04 76.74 77.25 76.59 76.89 0.0M
2023-12-01 76.81 77.44 76.47 76.74 0.0M
2023-11-30 76.67 77.78 76.67 77.50 0.0M
2023-11-29 76.89 76.89 76.50 76.67 0.0M
2023-11-28 76.68 77.08 76.46 76.90 0.0M
2023-11-27 76.82 77.43 76.57 76.68 0.0M
2023-11-24 77.03 77.43 76.73 76.82 0.0M
2023-11-23 77.08 77.41 76.84 77.03 0.0M
2023-11-22 77.09 77.23 76.90 77.08 0.0M
2023-11-21 77.25 77.46 76.90 77.08 0.0M
2023-11-20 77.43 77.68 76.91 77.25 0.0M
2023-11-17 77.21 77.78 76.91 77.74 0.0M
2023-11-16 76.93 77.36 76.91 77.21 0.0M
2023-11-14 76.64 77.10 76.52 76.90 0.0M
2023-11-13 77.03 77.15 76.64 76.64 0.0M
2023-11-10 76.88 77.12 76.74 77.03 0.0M
2023-11-09 76.61 77.02 76.55 76.88 0.0M
2023-11-08 76.54 76.90 76.53 76.61 0.0M
2023-11-07 76.52 77.03 76.33 76.54 0.0M
2023-11-06 76.33 76.53 76.22 76.31 0.0M
2023-11-03 76.22 76.55 76.17 76.36 0.0M
2023-11-01 76.55 76.55 76.16 76.22 0.0M
2023-10-31 76.61 76.73 76.13 76.56 0.0M
2023-10-30 76.47 76.97 76.43 76.61 0.0M
2023-10-27 76.29 76.62 76.24 76.41 0.0M
2023-10-26 76.26 76.29 76.12 76.29 0.0M
2023-10-25 75.94 76.42 75.89 76.29 0.0M
2023-10-24 76.07 76.21 75.74 75.89 0.0M
2023-10-23 76.25 76.28 75.95 76.07 0.0M
2023-10-20 76.22 76.54 75.81 76.22 0.0M
2023-10-19 76.37 76.54 76.12 76.22 0.0M
2023-10-18 76.47 76.55 76.18 76.34 0.0M
2023-10-17 76.37 76.51 75.96 76.47 0.0M
2023-10-16 76.60 76.63 76.34 76.42 0.0M
2023-10-13 75.95 76.68 75.95 76.50 0.0M
2023-10-11 76.47 76.73 75.91 75.95 0.0M
2023-10-10 76.64 77.02 75.75 76.39 0.0M
2023-10-09 76.29 76.71 75.93 76.55 0.0M
2023-10-06 76.27 76.47 75.93 76.29 0.0M
2023-10-05 75.77 76.54 75.77 76.27 0.0M
2023-10-04 75.73 76.14 75.43 75.69 0.0M
2023-10-03 76.75 77.10 75.04 75.73 0.1M
2023-10-02 77.49 77.59 76.44 76.76 0.0M
2023-09-29 76.86 77.20 76.75 76.90 0.0M
2023-09-28 76.63 76.90 76.40 76.75 0.0M
2023-09-27 76.90 77.59 76.55 76.62 0.0M
2023-09-26 76.88 76.99 76.68 76.90 0.0M
2023-09-25 77.08 77.36 76.73 76.87 0.0M
2023-09-22 77.02 77.32 76.66 77.05 0.0M
2023-09-21 77.16 77.42 76.74 77.01 0.0M
2023-09-20 77.68 78.27 77.16 77.16 0.0M
2023-09-19 77.77 77.97 77.44 77.89 0.0M
2023-09-18 77.48 78.28 77.48 77.78 0.0M
2023-09-15 77.23 77.43 77.09 77.39 0.0M
2023-09-14 77.42 77.48 76.99 77.23 0.0M
2023-09-13 77.45 77.72 76.94 77.40 0.0M
2023-09-12 77.42 77.60 76.99 77.45 0.0M
2023-09-11 78.12 78.26 76.15 77.22 0.1M
2023-09-09 90.49 90.49 90.49 90.49 0.0M
2023-09-08 77.77 78.40 77.76 78.12 0.0M
2023-09-06 78.00 78.00 77.29 77.77 0.0M
2023-09-05 77.67 78.22 76.90 78.00 0.0M
2023-09-04 78.39 78.62 77.42 77.43 0.0M
2023-09-02 91.11 91.11 91.11 91.11 0.0M
2023-09-01 78.71 78.95 77.85 78.61 0.0M
2023-08-31 78.45 78.95 78.03 78.95 0.0M
2023-08-30 78.43 78.85 77.68 78.27 0.0M
2023-08-29 77.09 78.70 77.09 78.43 0.0M
2023-08-28 77.26 77.43 76.83 77.09 0.0M
2023-08-25 76.98 77.34 76.83 77.26 0.0M
2023-08-24 77.10 77.33 76.83 76.99 0.0M
2023-08-23 76.97 77.42 76.61 77.10 0.0M
2023-08-22 77.67 77.67 76.32 76.65 0.0M
2023-08-21 77.44 77.64 76.85 77.11 0.0M
2023-08-18 78.11 78.38 77.01 77.44 0.0M
2023-08-17 78.48 78.54 77.85 78.09 0.0M
2023-08-16 78.28 78.54 78.06 78.47 0.0M
2023-08-15 78.15 78.45 77.99 78.26 0.0M
2023-08-14 77.73 78.28 77.51 78.07 0.0M
2023-08-11 77.51 77.80 77.43 77.67 0.0M
2023-08-10 77.44 77.75 77.34 77.51 0.0M
2023-08-09 77.32 77.96 77.15 77.44 0.0M
2023-08-08 77.13 77.43 76.99 77.32 0.0M
2023-08-07 77.47 77.60 77.09 77.14 0.0M
2023-08-04 77.66 77.67 77.14 77.46 0.0M
2023-08-03 77.14 77.68 76.84 77.16 0.0M
2023-08-02 77.34 77.68 76.98 77.10 0.0M
2023-08-01 77.40 77.85 76.91 77.20 0.0M
2023-07-31 77.86 79.22 77.86 78.82 0.0M
2023-07-28 77.86 77.86 77.47 77.86 0.0M
2023-07-27 77.86 77.86 77.35 77.44 0.0M
2023-07-26 77.84 77.94 77.38 77.86 0.0M
2023-07-25 77.17 77.84 77.14 77.84 0.0M
2023-07-24 77.90 78.11 76.25 77.14 0.0M
2023-07-21 77.99 78.10 77.78 78.03 0.0M
2023-07-20 78.04 78.04 77.78 77.90 0.0M
2023-07-19 78.10 78.13 77.86 78.04 0.0M
2023-07-18 77.98 78.09 77.95 78.06 0.0M
2023-07-17 78.00 78.30 77.95 77.98 0.0M
2023-07-14 78.14 78.32 77.79 78.00 0.0M
2023-07-13 78.08 78.35 77.95 78.12 0.0M
2023-07-12 77.96 78.40 77.86 78.06 0.0M
2023-07-11 78.37 78.45 77.41 77.96 0.0M
2023-07-10 77.94 78.78 77.21 77.73 0.0M
2023-07-07 77.95 77.95 76.90 77.94 0.0M
2023-07-06 77.34 77.94 77.32 77.94 0.0M
2023-07-05 77.01 77.51 76.91 77.34 0.0M
2023-07-04 77.05 77.89 76.67 77.01 0.0M
2023-07-03 77.06 77.06 76.25 76.97 0.0M
2023-06-30 76.93 77.10 76.52 77.07 0.0M
2023-06-29 76.66 76.79 76.47 76.79 0.0M
2023-06-28 76.39 76.92 76.39 76.47 0.0M
2023-06-27 76.51 76.57 76.08 76.39 0.0M
2023-06-26 76.34 76.95 76.33 76.51 0.0M
2023-06-23 76.11 77.17 76.11 76.33 0.0M
2023-06-22 76.12 76.20 75.91 76.13 0.0M
2023-06-21 75.36 76.42 75.07 76.12 0.0M
2023-06-20 74.40 75.36 74.36 75.32 0.0M
2023-06-19 74.31 74.41 74.20 74.40 0.0M
2023-06-16 74.31 74.49 74.15 74.31 0.0M
2023-06-15 74.27 74.27 74.15 74.27 0.0M
2023-06-14 73.99 74.40 73.89 74.27 0.0M
2023-06-13 74.31 74.61 73.77 74.01 0.0M
2023-06-12 73.94 74.61 73.87 74.31 0.0M
2023-06-09 73.31 74.10 73.31 73.89 0.0M
2023-06-07 74.23 74.23 73.02 73.29 0.0M
2023-06-06 73.95 74.23 73.95 74.02 0.0M
2023-06-05 74.02 74.23 73.87 73.87 0.0M
2023-06-02 74.64 74.64 74.02 74.15 0.0M
2023-06-01 74.19 74.63 73.84 74.02 0.0M
2023-05-31 74.10 74.41 73.96 74.19 0.0M
2023-05-30 74.02 74.19 73.86 73.94 0.0M
2023-05-29 74.23 74.44 73.45 73.91 0.0M
2023-05-26 73.99 74.29 73.86 73.96 0.0M
2023-05-25 73.94 74.19 73.69 73.99 0.0M
2023-05-24 73.90 74.41 73.69 73.69 0.0M
2023-05-23 73.72 74.02 73.72 73.90 0.0M
2023-05-22 73.73 73.84 73.64 73.72 0.0M
2023-05-19 73.57 73.83 73.03 73.69 0.0M
2023-05-18 73.61 73.85 73.23 73.62 0.0M
2023-05-17 73.21 73.76 73.03 73.61 0.0M
2023-05-16 73.86 74.49 72.86 73.20 0.0M
2023-05-15 72.35 73.75 72.21 73.68 0.0M
2023-05-12 72.07 72.35 71.85 72.32 0.0M
2023-05-11 71.49 72.10 71.03 71.49 0.0M
2023-05-10 71.37 72.38 70.70 71.37 0.0M
2023-05-09 70.96 71.77 70.96 71.52 0.0M
2023-05-08 70.06 70.95 70.06 70.82 0.0M
2023-05-06 84.20 84.20 84.20 84.20 0.0M
2023-05-05 69.18 70.06 69.18 70.06 0.0M
2023-05-04 69.19 69.63 68.74 69.13 0.0M
2023-05-03 68.63 69.62 68.50 68.73 0.0M
2023-05-02 69.08 69.08 68.38 68.63 0.0M
2023-04-28 67.86 69.34 67.80 68.92 0.0M
2023-04-27 67.85 68.26 67.69 67.80 0.0M
2023-04-26 67.79 67.85 67.48 67.75 0.0M
2023-04-25 68.02 68.10 67.75 67.79 0.0M
2023-04-24 68.02 68.10 67.88 68.00 0.0M
2023-04-20 68.07 68.30 67.85 68.02 0.0M
2023-04-19 68.02 68.11 67.75 68.07 0.0M
2023-04-18 67.84 68.41 67.61 67.98 0.0M
2023-04-17 67.21 68.73 67.21 67.91 0.0M
2023-04-14 67.10 67.26 66.70 67.19 0.0M
2023-04-13 67.08 67.66 66.74 67.01 0.0M
2023-04-12 67.03 67.69 66.74 67.09 0.0M
2023-04-11 66.90 67.06 66.72 67.03 0.0M
2023-04-10 67.85 67.93 66.48 66.72 0.0M
2023-04-06 68.06 68.73 67.68 67.85 0.0M
2023-04-05 68.23 68.91 67.49 67.79 0.0M
2023-04-04 68.51 69.19 67.71 68.23 0.0M
2023-04-03 69.46 69.76 68.23 68.51 0.0M
2023-03-31 69.31 69.80 69.26 69.34 0.0M
2023-03-30 69.64 70.18 68.98 69.27 0.0M
2023-03-29 70.81 70.81 69.61 69.61 0.0M
2023-03-28 70.79 70.97 70.41 70.81 0.0M
2023-03-27 70.38 70.98 70.34 70.79 0.0M
2023-03-24 70.03 70.71 70.03 70.18 0.0M
2023-03-23 70.26 70.58 69.85 70.03 0.0M
2023-03-22 70.34 70.83 70.14 70.26 0.0M
2023-03-21 70.18 70.84 69.95 70.34 0.0M
2023-03-20 70.76 71.07 69.90 69.94 0.0M
2023-03-17 69.78 70.76 69.78 70.76 0.0M
2023-03-16 69.77 70.34 69.33 69.77 0.0M
2023-03-15 69.37 70.35 69.33 69.65 0.0M
2023-03-14 69.44 70.77 69.26 69.29 0.0M
2023-03-13 69.55 70.02 69.10 69.25 0.0M
2023-03-10 69.36 70.46 68.15 69.53 0.0M
2023-03-09 69.65 69.65 69.22 69.22 0.0M
2023-03-08 69.59 69.97 69.29 69.34 0.0M
2023-03-07 70.33 70.33 69.46 69.46 0.0M
2023-03-06 71.16 71.16 69.87 69.95 0.0M
2023-03-03 70.80 71.37 70.42 70.59 0.0M
2023-03-02 71.27 71.78 70.59 70.59 0.0M
2023-03-01 71.87 72.64 70.84 71.04 0.0M
2023-02-28 71.63 72.00 71.43 71.85 0.0M
2023-02-27 71.10 71.56 70.78 71.56 0.0M
2023-02-24 71.18 71.43 70.94 71.10 0.0M
2023-02-23 71.26 71.33 70.94 71.18 0.0M
2023-02-22 70.19 71.28 70.17 71.26 0.0M
2023-02-17 70.47 71.33 70.06 70.19 0.0M
2023-02-16 70.09 70.62 69.85 70.48 0.0M
2023-02-15 70.46 70.54 69.92 70.09 0.0M
2023-02-14 70.10 70.62 70.06 70.45 0.0M
2023-02-13 69.98 71.19 69.98 70.06 0.0M
2023-02-10 70.54 71.01 69.91 69.98 0.0M
2023-02-09 70.69 71.18 70.25 70.25 0.0M
2023-02-08 70.14 71.54 70.14 70.69 0.0M
2023-02-07 70.02 70.56 69.95 70.14 0.0M
2023-02-06 70.17 71.15 69.99 70.02 0.0M
2023-02-03 70.22 71.19 70.09 70.14 0.0M
2023-02-02 70.45 71.83 69.96 70.11 0.1M
2023-02-01 69.70 70.98 69.02 70.37 0.0M
2023-01-31 68.75 70.69 68.75 69.22 0.0M
2023-01-30 68.89 69.78 68.86 68.91 0.0M
2023-01-27 68.66 69.30 68.46 68.55 0.0M
2023-01-26 68.78 69.02 68.47 68.64 0.0M
2023-01-25 69.34 69.98 68.43 68.62 0.0M
2023-01-24 69.74 70.20 68.86 69.01 0.0M
2023-01-23 69.90 70.29 69.62 69.66 0.0M
2023-01-20 69.98 70.44 69.66 69.89 0.0M
2023-01-19 70.18 70.61 69.69 69.93 0.0M
2023-01-18 69.78 70.61 69.78 69.78 0.0M
2023-01-17 70.21 70.99 69.78 69.78 0.0M
2023-01-16 69.80 70.98 69.41 70.21 0.0M
2023-01-13 69.82 70.38 69.23 69.78 0.0M
2023-01-12 69.96 69.96 69.23 69.23 0.0M
2023-01-11 69.85 70.35 69.58 69.91 0.0M
2023-01-10 70.56 71.00 69.45 69.79 0.0M
2023-01-09 69.89 70.59 69.69 70.56 0.0M
2023-01-06 70.53 70.81 69.81 69.89 0.0M
2023-01-05 70.64 70.65 69.82 70.53 0.0M
2023-01-04 70.29 71.00 70.29 70.64 0.0M
2023-01-03 70.97 71.39 69.98 70.29 0.0M
2023-01-02 69.80 71.05 69.28 70.97 0.0M