Inter Teve Indice de Tijolo Fundo de Investimento (ITIT11)

ITIT11
🏛️ Brasilien →
68.85
Letzte Aktualisierung: 2025-10-03
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
10:00 68.28 68.28 68.28 68.28 0.0K
10:05 68.27 68.27 68.27 68.27 0.0K
10:10 68.27 68.27 68.27 68.27 0.0K
10:15 68.28 68.28 68.28 68.28 0.0K
10:25 68.28 68.28 68.28 68.28 0.0K
10:35 68.28 68.28 68.28 68.28 0.0K
10:50 68.29 68.29 68.29 68.29 0.0K
11:00 68.27 68.27 68.27 68.27 0.0K
11:10 68.02 68.02 68.02 68.02 0.0K
11:15 68.00 68.00 68.00 68.00 0.1K
11:30 68.02 68.02 68.02 68.02 0.3K
11:45 68.02 68.02 68.01 68.01 0.0K
12:00 68.28 68.28 68.28 68.28 0.0K
12:05 68.28 68.28 68.28 68.28 0.0K
12:40 68.07 68.07 68.07 68.07 0.0K
12:45 68.07 68.07 68.07 68.07 0.0K
13:40 68.28 68.48 68.28 68.48 0.0K
13:50 68.28 68.28 68.28 68.28 0.0K
13:55 68.28 68.28 68.28 68.28 0.4K
14:00 68.05 68.05 68.05 68.05 0.3K
14:20 68.00 68.00 67.93 67.93 0.6K
14:45 68.30 68.30 68.30 68.30 0.0K
16:05 67.93 67.93 67.93 67.93 0.0K
16:55 67.93 67.93 67.93 67.93 0.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-10-03 67.99 68.85 67.96 68.85 0.0M
2025-10-02 68.18 68.86 68.18 68.29 0.0M
2025-10-01 67.42 70.00 67.42 68.02 0.0M
2025-09-30 68.39 68.94 68.38 68.79 0.0M
2025-09-29 67.93 68.99 67.91 68.73 0.0M
2025-09-26 68.28 68.48 67.93 67.93 0.0M
2025-09-25 67.95 68.28 67.70 68.27 0.0M
2025-09-24 68.48 68.48 67.81 67.95 0.0M
2025-09-23 68.50 68.50 67.67 67.81 0.0M
2025-09-22 68.65 68.94 68.00 68.50 0.0M
2025-09-19 68.16 68.66 67.81 68.65 0.0M
2025-09-18 68.16 68.66 68.16 68.16 0.0M
2025-09-17 68.78 68.97 66.66 68.16 0.0M
2025-09-16 68.88 68.88 68.23 68.78 0.0M
2025-09-15 68.49 68.84 68.20 68.55 0.0M
2025-09-12 68.35 68.50 67.90 68.50 0.0M
2025-09-11 67.99 68.30 67.93 68.01 0.0M
2025-09-10 68.10 68.10 67.97 67.99 0.0M
2025-09-09 67.80 68.21 67.64 67.97 0.0M
2025-09-08 68.09 68.09 67.25 67.98 0.0M
2025-09-05 68.12 68.12 67.75 67.76 0.0M
2025-09-04 67.06 67.79 67.06 67.79 0.0M
2025-09-03 67.50 67.88 67.05 67.05 0.0M
2025-09-02 67.40 67.55 67.06 67.55 0.0M
2025-09-01 67.10 67.55 67.00 67.40 0.0M
2025-08-29 66.68 67.14 66.21 67.09 0.0M
2025-08-28 66.23 66.55 65.88 66.55 0.0M
2025-08-27 65.88 66.14 65.48 65.90 0.0M
2025-08-26 67.00 67.32 63.38 65.81 0.0M
2025-08-25 67.23 67.57 66.58 67.00 0.0M
2025-08-22 69.00 69.00 66.73 67.87 0.0M
2025-08-21 68.95 68.95 68.63 68.66 0.0M
2025-08-20 69.02 69.02 68.37 68.97 0.0M
2025-08-19 68.74 69.15 68.48 68.68 0.0M
2025-08-18 68.41 68.41 68.00 68.40 0.0M
2025-08-15 67.61 68.07 67.61 68.07 0.0M
2025-08-14 67.83 67.83 67.36 67.61 0.0M
2025-08-13 67.51 67.75 67.50 67.50 0.0M
2025-08-12 68.00 68.20 67.45 67.75 0.0M
2025-08-11 68.01 68.01 67.54 67.71 0.0M
2025-08-08 68.00 68.30 67.88 67.88 0.0M
2025-08-07 68.10 68.40 67.74 67.97 0.0M
2025-08-06 68.57 68.57 68.05 68.07 0.0M
2025-08-05 68.51 68.66 68.17 68.40 0.0M
2025-08-04 68.86 69.02 68.17 68.17 0.0M
2025-08-01 68.94 69.63 68.52 68.52 0.0M
2025-07-31 68.77 69.77 68.77 69.21 0.0M
2025-07-30 69.00 69.00 68.35 68.77 0.0M
2025-07-29 68.20 68.70 68.00 68.70 0.0M
2025-07-28 68.53 68.53 68.16 68.20 0.0M
2025-07-25 68.99 69.33 68.65 68.69 0.0M
2025-07-24 68.34 69.00 68.34 68.99 0.0M
2025-07-23 69.23 69.24 68.16 68.69 0.0M
2025-07-22 69.24 69.35 68.88 68.91 0.0M
2025-07-21 68.91 68.91 68.23 68.90 0.0M
2025-07-18 69.50 69.78 68.57 68.57 0.0M
2025-07-17 69.61 69.93 69.26 69.26 0.0M
2025-07-16 69.98 70.00 69.53 69.61 0.0M
2025-07-15 69.92 70.00 69.66 69.66 0.0M
2025-07-14 69.28 69.94 68.94 69.92 0.0M
2025-07-11 69.00 69.23 68.69 68.94 0.0M
2025-07-10 69.38 69.38 68.52 69.04 0.0M
2025-07-09 69.01 69.52 69.01 69.04 0.0M
2025-07-08 69.16 69.85 69.00 69.01 0.0M
2025-07-07 69.59 70.25 69.28 69.51 0.0M
2025-07-04 70.49 70.49 69.25 69.25 0.0M
2025-07-03 68.73 70.03 68.73 69.57 0.0M
2025-07-02 68.69 69.98 68.69 69.02 0.0M
2025-07-01 68.75 69.25 68.40 69.25 0.0M
2025-06-30 68.38 68.75 68.26 68.75 0.0M
2025-06-27 68.27 68.59 67.91 68.25 0.0M
2025-06-26 68.57 68.92 68.24 68.25 0.0M
2025-06-25 68.77 68.94 68.10 68.58 0.0M
2025-06-24 68.04 68.43 68.04 68.43 0.0M
2025-06-23 69.04 69.08 68.69 68.69 0.0M
2025-06-20 69.39 69.39 69.04 69.04 0.0M
2025-06-18 69.18 69.58 68.85 69.39 0.0M
2025-06-17 68.94 69.28 68.60 68.84 0.0M
2025-06-16 67.93 69.02 67.59 68.94 0.0M
2025-06-13 66.77 67.94 66.33 67.93 0.0M
2025-06-12 66.86 67.19 65.55 66.45 0.0M
2025-06-11 68.29 68.29 66.78 66.86 0.0M
2025-06-10 69.76 70.00 65.50 68.29 0.0M
2025-06-09 70.96 71.30 69.93 69.93 0.0M
2025-06-06 70.20 70.96 69.84 70.96 0.0M
2025-06-05 71.30 71.30 70.11 70.20 0.0M
2025-06-04 70.90 71.30 70.90 71.30 0.0M
2025-06-03 71.35 71.35 70.85 71.19 0.0M
2025-06-02 71.10 71.10 70.22 71.00 0.0M
2025-05-30 70.49 71.38 70.17 70.75 0.0M
2025-05-29 71.38 71.38 70.49 70.49 0.0M
2025-05-28 70.29 71.17 70.29 71.03 0.0M
2025-05-27 71.00 71.00 70.29 70.29 0.0M
2025-05-26 70.68 70.68 70.32 70.65 0.0M
2025-05-23 70.92 71.30 70.59 70.95 0.0M
2025-05-22 69.85 70.96 69.85 70.95 0.0M
2025-05-21 70.10 70.50 69.80 70.20 0.0M
2025-05-20 69.40 70.16 69.30 70.15 0.0M
2025-05-19 69.76 70.26 69.40 69.40 0.0M
2025-05-16 67.36 71.55 67.20 69.75 0.0M
2025-05-15 67.06 67.64 67.06 67.06 0.0M
2025-05-14 66.81 67.48 66.80 67.40 0.0M
2025-05-13 66.15 66.81 66.14 66.49 0.0M
2025-05-12 66.35 67.04 66.26 66.49 0.0M
2025-05-09 66.52 66.52 66.17 66.30 0.0M
2025-05-08 67.00 67.00 66.40 66.40 0.0M
2025-05-07 66.69 67.10 66.60 66.82 0.0M
2025-05-06 67.03 67.03 66.36 66.36 0.0M
2025-05-05 66.83 67.16 66.24 66.70 0.0M
2025-05-02 67.12 67.12 66.46 66.83 0.0M
2025-04-30 65.90 66.98 65.83 66.80 0.0M
2025-04-29 65.68 65.87 65.38 65.83 0.0M
2025-04-28 65.22 65.55 64.81 65.36 0.0M
2025-04-25 64.41 65.44 64.41 64.91 0.0M
2025-04-24 64.66 65.38 64.66 65.31 0.0M
2025-04-23 64.85 65.05 64.56 64.90 0.0M
2025-04-22 64.56 64.56 64.08 64.56 0.0M
2025-04-17 64.85 64.85 64.36 64.56 0.0M
2025-04-16 64.85 64.85 64.52 64.80 0.0M
2025-04-15 64.56 64.90 64.55 64.85 0.0M
2025-04-14 64.42 65.07 62.98 64.60 0.0M
2025-04-11 65.22 65.22 64.60 64.75 0.0M
2025-04-10 64.86 65.49 64.86 64.90 0.0M
2025-04-09 64.71 65.20 64.70 65.18 0.0M
2025-04-08 65.02 65.48 64.80 65.00 0.0M
2025-04-07 65.56 65.86 64.97 65.00 0.0M
2025-04-04 65.99 66.21 65.73 65.88 0.0M
2025-04-03 66.39 66.40 65.50 65.98 0.0M
2025-04-02 66.38 66.41 65.01 66.38 0.0M
2025-04-01 67.87 67.87 66.31 66.38 0.0M
2025-03-31 65.60 66.88 65.17 66.58 0.0M
2025-03-28 65.61 65.65 65.03 65.60 0.0M
2025-03-27 65.13 65.64 65.13 65.63 0.0M
2025-03-26 64.71 65.60 64.71 65.12 0.0M
2025-03-25 65.40 66.01 64.67 64.67 0.2M
2025-03-24 65.01 66.00 65.00 66.00 0.0M
2025-03-21 65.68 65.75 65.51 65.74 0.0M
2025-03-20 64.67 66.00 64.67 65.67 0.0M
2025-03-19 65.47 65.67 65.21 65.23 0.0M
2025-03-18 65.00 66.00 64.55 65.47 0.0M
2025-03-17 64.70 64.99 64.02 64.98 0.0M
2025-03-14 64.42 64.70 64.20 64.70 0.0M
2025-03-13 64.47 64.48 64.30 64.47 0.0M
2025-03-12 63.96 64.50 63.94 64.46 0.0M
2025-03-11 64.51 64.85 63.37 64.50 0.0M
2025-03-10 63.90 64.98 63.81 64.97 0.0M
2025-03-07 64.66 67.98 64.05 64.66 0.0M
2025-03-06 64.65 64.97 64.26 64.66 0.0M
2025-03-05 64.69 64.69 63.63 64.66 0.0M
2025-02-28 64.57 65.41 63.39 64.72 0.0M
2025-02-27 64.14 67.58 62.93 64.57 0.0M
2025-02-26 64.58 64.58 63.27 64.25 0.0M
2025-02-25 64.51 65.22 64.51 65.10 0.0M
2025-02-24 65.08 65.59 64.29 65.09 0.0M
2025-02-21 64.90 65.25 64.90 65.08 0.0M
2025-02-20 66.00 66.00 64.53 64.90 0.0M
2025-02-19 64.78 65.20 64.52 65.15 0.0M
2025-02-18 64.73 65.00 64.61 64.76 0.0M
2025-02-17 64.00 65.50 64.00 64.73 0.0M
2025-02-14 64.60 64.60 64.12 64.60 0.0M
2025-02-13 64.20 64.60 64.11 64.60 0.0M
2025-02-12 64.34 64.34 64.10 64.20 0.0M
2025-02-11 64.00 64.34 64.00 64.31 0.0M
2025-02-10 64.60 64.60 64.00 64.34 0.0M
2025-02-07 64.60 64.60 64.21 64.60 0.0M
2025-02-06 64.99 64.99 64.53 64.60 0.0M
2025-02-05 62.88 64.99 62.88 64.99 0.0M
2025-02-04 64.00 64.50 64.00 64.17 0.0M
2025-02-03 64.40 64.52 64.00 64.00 0.0M
2025-01-31 64.92 65.11 64.37 64.52 0.0M
2025-01-30 64.57 64.57 63.98 64.53 0.0M
2025-01-29 64.57 64.57 64.37 64.57 0.0M
2025-01-28 64.43 64.64 64.43 64.57 0.0M
2025-01-27 64.44 64.92 64.42 64.64 0.0M
2025-01-24 65.56 65.75 65.50 65.55 0.0M
2025-01-23 66.09 66.10 65.73 65.77 0.0M
2025-01-22 66.26 66.49 66.11 66.11 0.0M
2025-01-21 67.01 67.01 66.25 66.26 0.0M
2025-01-20 67.05 67.06 66.78 67.01 0.0M
2025-01-17 67.13 67.61 66.80 67.06 0.0M
2025-01-16 67.73 68.17 67.17 67.60 0.0M
2025-01-15 67.19 67.75 66.80 67.73 0.0M
2025-01-14 67.60 67.69 66.77 67.19 0.0M
2025-01-13 67.90 67.96 67.04 67.69 0.0M
2025-01-10 69.06 69.52 67.96 67.96 0.0M
2025-01-09 69.49 69.49 68.75 69.05 0.0M
2025-01-08 68.76 69.49 68.50 69.49 0.0M
2025-01-07 69.01 69.60 68.76 68.76 0.0M
2025-01-06 70.00 70.00 69.25 69.59 0.0M
2025-01-03 69.52 70.00 69.01 70.00 0.0M
2025-01-02 70.34 70.34 69.52 69.56 0.0M