Indice de Fdo de Inv Imob de Alta Liquidez (IFIL)

🏛️ Brasilien →
1,580.47
Letzte Aktualisierung: 2025-09-26
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
2025-09-26 1,576.95 1,581.59 1,576.94 1,580.47 0.0M
2025-09-25 1,574.30 1,578.30 1,574.30 1,576.95 0.0M
2025-09-24 1,573.97 1,575.99 1,573.97 1,574.31 0.0M
2025-09-23 1,571.83 1,575.19 1,571.83 1,573.97 0.0M
2025-09-22 1,575.56 1,576.59 1,571.28 1,571.81 0.0M
2025-09-19 1,569.74 1,575.80 1,569.74 1,575.56 0.0M
2025-09-18 1,573.89 1,575.28 1,569.74 1,569.78 0.0M
2025-09-17 1,571.52 1,575.52 1,571.52 1,573.89 0.0M
2025-09-16 1,567.44 1,573.36 1,567.44 1,571.53 0.0M
2025-09-15 1,562.39 1,568.38 1,561.46 1,567.44 0.0M
2025-09-12 1,552.79 1,562.69 1,552.78 1,562.40 0.0M
2025-09-11 1,553.09 1,556.00 1,551.73 1,552.79 0.0M
2025-09-10 1,549.32 1,553.72 1,548.83 1,553.09 0.0M
2025-09-09 1,550.92 1,552.41 1,547.50 1,549.32 0.0M
2025-09-08 1,546.35 1,551.68 1,544.64 1,550.93 0.0M
2025-09-06 1,539.79 1,546.33 1,546.33 1,546.33 0.0M
2025-09-05 1,539.79 1,546.65 1,539.76 1,546.33 0.0M
2025-09-04 1,539.94 1,541.51 1,539.04 1,539.79 0.0M
2025-09-03 1,533.72 1,540.59 1,533.72 1,539.94 0.0M
2025-09-02 1,536.87 1,538.10 1,532.48 1,533.72 0.0M
2025-09-01 1,534.70 1,538.13 1,533.58 1,536.87 0.0M
2025-08-29 1,524.69 1,534.95 1,524.69 1,534.70 0.0M
2025-08-28 1,520.12 1,524.69 1,519.22 1,524.69 0.0M
2025-08-27 1,519.24 1,520.94 1,518.18 1,520.12 0.0M
2025-08-26 1,515.49 1,519.24 1,515.49 1,519.24 0.0M
2025-08-25 1,514.39 1,517.73 1,514.39 1,515.48 0.0M
2025-08-22 1,512.30 1,515.18 1,511.58 1,514.35 0.0M
2025-08-21 1,510.54 1,513.24 1,510.54 1,512.30 0.0M
2025-08-20 1,512.52 1,515.08 1,510.54 1,510.54 0.0M
2025-08-19 1,515.39 1,517.33 1,512.52 1,512.52 0.0M
2025-08-18 1,514.13 1,515.94 1,513.89 1,515.38 0.0M
2025-08-15 1,508.97 1,514.49 1,508.95 1,514.12 0.0M
2025-08-14 1,505.00 1,509.66 1,505.00 1,508.97 0.0M
2025-08-13 1,505.46 1,508.36 1,504.88 1,505.03 0.0M
2025-08-12 1,508.55 1,511.22 1,505.15 1,505.46 0.0M
2025-08-11 1,509.57 1,511.50 1,507.77 1,508.48 0.0M
2025-08-08 1,504.68 1,510.13 1,504.68 1,509.55 0.0M
2025-08-07 1,501.64 1,506.82 1,501.64 1,504.69 0.0M
2025-08-06 1,503.45 1,505.81 1,500.46 1,501.65 0.0M
2025-08-05 1,508.13 1,511.26 1,503.31 1,503.45 0.0M
2025-08-04 1,513.35 1,516.58 1,506.33 1,508.15 0.0M
2025-08-01 1,517.60 1,519.88 1,513.36 1,513.36 0.0M
2025-07-31 1,505.66 1,516.22 1,505.66 1,516.22 0.0M
2025-07-30 1,508.72 1,509.79 1,504.03 1,505.62 0.0M
2025-07-29 1,513.26 1,514.74 1,506.79 1,508.72 0.0M
2025-07-28 1,519.97 1,520.63 1,513.06 1,513.28 0.0M
2025-07-25 1,516.53 1,521.13 1,514.37 1,519.97 0.0M
2025-07-24 1,514.22 1,516.62 1,512.18 1,516.52 0.0M
2025-07-23 1,517.93 1,519.58 1,513.36 1,514.19 0.0M
2025-07-22 1,518.78 1,522.29 1,517.15 1,517.94 0.0M
2025-07-21 1,528.79 1,529.34 1,518.77 1,518.77 0.0M
2025-07-18 1,533.28 1,533.46 1,528.53 1,528.79 0.0M
2025-07-17 1,533.04 1,534.91 1,532.08 1,533.28 0.0M
2025-07-16 1,534.82 1,537.47 1,531.61 1,533.04 0.0M
2025-07-15 1,537.21 1,539.50 1,534.23 1,534.82 0.0M
2025-07-14 1,537.19 1,540.03 1,536.87 1,537.21 0.0M
2025-07-13 1,533.61 1,537.18 1,537.18 1,537.18 0.0M
2025-07-11 1,533.61 1,537.36 1,533.61 1,537.18 0.0M
2025-07-10 1,537.33 1,537.33 1,529.50 1,533.61 0.0M
2025-07-09 1,539.34 1,539.69 1,536.49 1,537.40 0.0M
2025-07-08 1,542.11 1,544.33 1,539.02 1,539.34 0.0M
2025-07-07 1,544.10 1,546.39 1,541.11 1,542.11 0.0M
2025-07-04 1,537.28 1,544.83 1,537.27 1,544.03 0.0M
2025-07-03 1,534.21 1,537.59 1,534.21 1,537.29 0.0M
2025-07-02 1,534.44 1,537.76 1,532.48 1,534.21 0.0M
2025-07-01 1,538.56 1,539.21 1,532.92 1,534.43 0.0M
2025-06-30 1,529.37 1,538.92 1,529.37 1,538.54 0.0M
2025-06-27 1,523.23 1,530.00 1,522.92 1,529.36 0.0M
2025-06-26 1,519.73 1,524.25 1,518.83 1,523.23 0.0M
2025-06-25 1,515.57 1,520.66 1,514.43 1,519.73 0.0M
2025-06-24 1,513.88 1,516.15 1,512.41 1,515.63 0.0M
2025-06-23 1,517.29 1,518.82 1,511.43 1,513.88 0.0M
2025-06-20 1,519.05 1,520.77 1,515.80 1,517.28 0.0M
2025-06-18 1,514.82 1,519.00 1,514.82 1,519.00 0.0M
2025-06-17 1,515.13 1,515.95 1,512.78 1,514.83 0.0M
2025-06-16 1,509.26 1,516.60 1,509.26 1,515.14 0.0M
2025-06-13 1,496.89 1,510.49 1,496.89 1,509.22 0.0M
2025-06-12 1,504.67 1,504.85 1,492.75 1,496.89 0.0M
2025-06-11 1,504.23 1,507.80 1,503.02 1,504.67 0.0M
2025-06-10 1,507.74 1,509.68 1,502.96 1,504.21 0.0M
2025-06-09 1,523.14 1,524.08 1,504.89 1,507.73 0.0M
2025-06-06 1,522.41 1,526.78 1,521.30 1,523.14 0.0M
2025-06-05 1,522.04 1,527.20 1,521.27 1,522.41 0.0M
2025-06-04 1,524.81 1,527.45 1,519.98 1,522.00 0.0M
2025-06-03 1,520.34 1,525.02 1,520.34 1,524.80 0.0M
2025-06-02 1,527.98 1,530.85 1,520.12 1,520.33 0.0M
2025-05-30 1,521.29 1,528.93 1,521.28 1,527.97 0.0M
2025-05-29 1,520.23 1,522.07 1,518.37 1,521.28 0.0M
2025-05-28 1,518.01 1,520.78 1,518.01 1,520.23 0.0M
2025-05-27 1,517.36 1,519.81 1,515.52 1,518.01 0.0M
2025-05-26 1,519.45 1,521.97 1,516.58 1,517.36 0.0M
2025-05-23 1,518.03 1,521.54 1,515.44 1,519.42 0.0M
2025-05-22 1,517.66 1,520.60 1,516.37 1,518.02 0.0M
2025-05-21 1,518.10 1,521.17 1,515.59 1,517.66 0.0M
2025-05-20 1,517.58 1,519.21 1,516.37 1,518.07 0.0M
2025-05-19 1,519.52 1,522.18 1,516.62 1,518.23 0.0M
2025-05-16 1,512.32 1,519.53 1,512.32 1,519.53 0.0M
2025-05-15 1,505.27 1,512.63 1,505.16 1,512.33 0.0M
2025-05-14 1,508.40 1,509.06 1,504.27 1,505.27 0.0M
2025-05-13 1,506.48 1,509.10 1,506.34 1,508.44 0.0M
2025-05-12 1,507.15 1,510.02 1,503.78 1,506.46 0.0M
2025-05-09 1,498.49 1,507.59 1,498.49 1,507.11 0.0M
2025-05-08 1,497.98 1,498.74 1,496.60 1,498.43 0.0M
2025-05-07 1,496.08 1,499.58 1,494.21 1,497.98 0.0M
2025-05-06 1,498.92 1,500.85 1,494.86 1,496.11 0.0M
2025-05-05 1,511.88 1,513.00 1,498.91 1,498.91 0.0M
2025-05-02 1,509.08 1,513.88 1,507.87 1,511.91 0.0M
2025-04-30 1,504.08 1,511.76 1,504.08 1,509.08 0.0M
2025-04-29 1,501.82 1,506.74 1,501.82 1,504.08 0.0M
2025-04-28 1,500.95 1,504.75 1,500.59 1,501.82 0.0M
2025-04-25 1,489.64 1,502.60 1,489.64 1,500.95 0.0M
2025-04-24 1,487.50 1,489.64 1,486.34 1,489.64 0.0M
2025-04-23 1,483.36 1,488.32 1,483.36 1,487.50 0.0M
2025-04-22 1,475.52 1,485.23 1,475.43 1,483.37 0.0M
2025-04-17 1,464.31 1,475.75 1,464.31 1,475.59 0.0M
2025-04-16 1,457.17 1,466.27 1,457.17 1,464.32 0.0M
2025-04-15 1,452.13 1,458.90 1,452.13 1,457.16 0.0M
2025-04-14 1,441.48 1,453.74 1,441.48 1,452.06 0.0M
2025-04-11 1,436.24 1,442.94 1,436.21 1,441.48 0.0M
2025-04-10 1,435.74 1,441.74 1,432.77 1,436.22 0.0M
2025-04-09 1,434.43 1,437.87 1,426.78 1,435.74 0.0M
2025-04-08 1,439.84 1,446.26 1,433.46 1,434.35 0.0M
2025-04-07 1,450.85 1,450.86 1,428.88 1,439.84 0.0M
2025-04-04 1,462.34 1,464.10 1,448.10 1,450.98 0.0M
2025-04-03 1,463.71 1,466.53 1,460.09 1,462.25 0.0M
2025-04-02 1,464.50 1,467.36 1,460.11 1,463.71 0.0M
2025-04-01 1,464.84 1,468.92 1,463.95 1,464.49 0.0M
2025-03-31 1,459.72 1,465.71 1,459.71 1,464.84 0.0M
2025-03-28 1,452.89 1,460.72 1,452.89 1,459.70 0.0M
2025-03-27 1,446.71 1,453.39 1,446.71 1,452.87 0.0M
2025-03-26 1,443.45 1,448.20 1,443.45 1,446.71 0.0M
2025-03-25 1,441.64 1,446.53 1,441.64 1,443.45 0.0M
2025-03-24 1,440.41 1,447.42 1,440.41 1,441.64 0.0M
2025-03-21 1,441.81 1,446.46 1,440.41 1,440.41 0.0M
2025-03-20 1,440.39 1,444.78 1,440.39 1,441.81 0.0M
2025-03-19 1,432.15 1,440.91 1,432.12 1,440.38 0.0M
2025-03-18 1,425.40 1,433.62 1,424.87 1,432.15 0.0M
2025-03-17 1,421.13 1,425.72 1,421.13 1,425.40 0.0M
2025-03-14 1,410.82 1,421.73 1,410.82 1,421.13 0.0M
2025-03-13 1,409.96 1,412.18 1,409.72 1,410.82 0.0M
2025-03-12 1,405.47 1,411.38 1,405.47 1,409.95 0.0M
2025-03-11 1,401.54 1,406.02 1,401.54 1,405.48 0.0M
2025-03-10 1,400.38 1,403.29 1,399.90 1,401.54 0.0M
2025-03-07 1,391.73 1,400.99 1,391.72 1,400.47 0.0M
2025-03-06 1,382.94 1,391.78 1,382.94 1,391.67 0.0M
2025-03-05 1,383.12 1,384.36 1,381.04 1,382.94 0.0M
2025-02-28 1,381.20 1,388.86 1,381.20 1,383.14 0.0M
2025-02-27 1,377.23 1,381.50 1,377.19 1,381.20 0.0M
2025-02-26 1,382.24 1,386.47 1,377.24 1,377.24 0.0M
2025-02-25 1,380.04 1,385.09 1,379.97 1,382.24 0.0M
2025-02-24 1,377.49 1,382.85 1,377.49 1,380.04 0.0M
2025-02-21 1,363.08 1,377.80 1,363.08 1,377.49 0.0M
2025-02-20 1,356.60 1,363.15 1,356.60 1,363.08 0.0M
2025-02-19 1,357.88 1,360.64 1,356.00 1,356.60 0.0M
2025-02-18 1,350.51 1,358.74 1,350.51 1,357.88 0.0M
2025-02-17 1,338.97 1,350.90 1,338.87 1,350.51 0.0M
2025-02-14 1,330.29 1,339.06 1,330.29 1,338.97 0.0M
2025-02-13 1,332.95 1,335.27 1,329.49 1,330.26 0.0M
2025-02-12 1,331.79 1,334.65 1,330.17 1,332.95 0.0M
2025-02-11 1,332.19 1,334.57 1,331.67 1,331.80 0.0M
2025-02-10 1,334.11 1,336.41 1,330.87 1,332.19 0.0M
2025-02-07 1,329.27 1,334.80 1,329.22 1,334.11 0.0M
2025-02-06 1,328.04 1,330.95 1,326.75 1,329.22 0.0M
2025-02-05 1,329.66 1,333.56 1,326.48 1,328.03 0.0M
2025-02-04 1,330.45 1,334.81 1,328.63 1,329.66 0.0M
2025-02-03 1,340.34 1,340.47 1,329.15 1,330.46 0.0M
2025-01-31 1,329.80 1,342.33 1,329.80 1,340.34 0.0M
2025-01-30 1,319.51 1,329.80 1,319.39 1,329.80 0.0M
2025-01-29 1,319.18 1,323.52 1,318.13 1,319.48 0.0M
2025-01-28 1,325.49 1,327.87 1,317.23 1,319.18 0.0M
2025-01-27 1,330.56 1,333.47 1,323.41 1,325.40 0.0M
2025-01-24 1,328.90 1,333.30 1,328.66 1,330.56 0.0M
2025-01-23 1,334.55 1,338.97 1,328.62 1,328.87 0.0M
2025-01-22 1,337.53 1,341.61 1,333.59 1,334.55 0.0M
2025-01-21 1,346.86 1,349.68 1,337.33 1,337.52 0.0M
2025-01-20 1,347.83 1,351.40 1,344.80 1,346.86 0.0M
2025-01-17 1,367.36 1,367.36 1,341.01 1,347.83 0.0M
2025-01-16 1,370.78 1,373.87 1,366.84 1,367.41 0.0M
2025-01-15 1,358.26 1,370.85 1,358.25 1,370.77 0.0M
2025-01-14 1,358.77 1,362.40 1,357.18 1,358.26 0.0M
2025-01-13 1,362.03 1,366.30 1,355.74 1,358.77 0.0M
2025-01-10 1,357.83 1,363.28 1,357.83 1,362.03 0.0M
2025-01-09 1,364.80 1,369.38 1,356.53 1,357.84 0.0M
2025-01-08 1,378.08 1,381.27 1,364.63 1,364.80 0.0M
2025-01-07 1,380.30 1,383.42 1,376.15 1,378.08 0.0M
2025-01-06 1,379.46 1,385.97 1,373.72 1,380.30 0.0M
2025-01-03 1,379.60 1,386.36 1,379.46 1,379.46 0.0M
2025-01-02 1,379.84 1,383.15 1,378.07 1,379.60 0.0M