Iridium Fundo de Investimento Imobiliario (IRIM11)

IRIM11
🏛️ Brasilien →
66.27
Letzte Aktualisierung: 2025-09-29
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
2025-09-29 65.92 66.50 65.59 66.27 0.0M
2025-09-26 65.50 65.92 65.50 65.92 0.0M
2025-09-25 65.98 65.98 65.49 65.52 0.0M
2025-09-24 66.50 66.50 65.30 65.82 0.0M
2025-09-23 65.99 66.00 64.56 65.85 0.0M
2025-09-22 66.14 66.70 65.80 65.80 0.0M
2025-09-19 66.05 66.21 65.80 66.14 0.0M
2025-09-18 66.50 66.76 65.59 65.88 0.0M
2025-09-17 66.49 66.49 65.54 66.47 0.0M
2025-09-16 66.59 66.69 65.41 66.15 0.0M
2025-09-15 66.18 67.00 64.20 65.30 0.0M
2025-09-12 66.17 66.18 65.90 66.10 0.0M
2025-09-11 65.87 66.49 65.61 66.40 0.0M
2025-09-10 65.80 66.52 65.00 65.88 0.0M
2025-09-09 66.06 66.40 65.12 65.33 0.0M
2025-09-08 66.48 66.48 65.27 65.79 0.0M
2025-09-05 65.50 66.51 65.13 65.78 0.0M
2025-09-04 65.53 65.58 65.13 65.13 0.0M
2025-09-03 65.93 65.98 65.27 65.28 0.0M
2025-09-02 66.79 66.79 66.05 66.10 0.0M
2025-09-01 66.40 66.40 66.15 66.40 0.0M
2025-08-29 66.38 66.39 66.17 66.18 0.0M
2025-08-28 66.26 66.43 66.20 66.20 0.0M
2025-08-27 66.79 66.79 66.24 66.26 0.0M
2025-08-26 66.79 66.79 66.31 66.31 0.0M
2025-08-25 66.00 66.79 66.00 66.65 0.0M
2025-08-22 65.91 66.85 65.91 65.99 0.0M
2025-08-21 66.51 67.32 65.98 66.13 0.0M
2025-08-20 66.83 67.34 66.83 67.32 0.0M
2025-08-19 66.59 66.79 66.50 66.53 0.0M
2025-08-18 66.86 66.86 66.36 66.60 0.0M
2025-08-15 66.01 66.68 65.99 66.68 0.0M
2025-08-14 66.35 66.88 66.27 66.36 0.0M
2025-08-13 66.57 66.84 66.00 66.41 0.0M
2025-08-12 66.54 67.54 66.00 66.51 0.0M
2025-08-11 66.59 66.94 66.39 66.70 0.0M
2025-08-08 66.74 67.14 66.21 66.59 0.0M
2025-08-07 65.51 66.73 65.31 66.73 0.0M
2025-08-06 66.05 66.19 65.51 65.70 0.0M
2025-08-05 65.55 66.18 65.41 66.16 0.0M
2025-08-04 66.51 67.66 66.00 66.35 0.0M
2025-08-01 66.35 66.97 66.03 66.03 0.0M
2025-07-31 66.02 66.64 66.02 66.10 0.0M
2025-07-30 66.39 66.96 66.10 66.10 0.0M
2025-07-29 66.64 66.68 65.88 66.02 0.0M
2025-07-28 67.17 67.17 65.95 66.33 0.0M
2025-07-25 67.10 67.10 65.91 66.50 0.0M
2025-07-24 67.30 67.30 65.55 67.14 0.0M
2025-07-23 67.40 67.67 67.20 67.35 0.0M
2025-07-22 67.00 67.58 66.80 67.36 0.0M
2025-07-21 67.99 67.99 65.99 66.80 0.0M
2025-07-18 69.36 69.48 68.10 68.35 0.0M
2025-07-17 69.37 69.85 68.29 69.69 0.0M
2025-07-16 70.00 70.30 69.30 70.00 0.0M
2025-07-15 69.36 70.30 69.18 69.85 0.0M
2025-07-14 68.64 69.36 68.19 69.36 0.0M
2025-07-11 68.30 68.64 68.11 68.64 0.0M
2025-07-10 69.17 70.00 67.75 68.75 0.0M
2025-07-09 68.23 68.60 67.91 68.45 0.0M
2025-07-08 68.46 68.46 68.22 68.22 0.0M
2025-07-07 68.60 68.60 67.91 68.45 0.0M
2025-07-04 68.01 68.58 68.00 68.58 0.0M
2025-07-03 67.75 68.46 67.75 68.29 0.0M
2025-07-02 69.40 69.40 68.90 69.38 0.0M
2025-07-01 69.03 69.48 69.01 69.40 0.0M
2025-06-30 68.31 68.95 68.27 68.93 0.0M
2025-06-27 68.30 68.31 67.52 67.55 0.0M
2025-06-26 68.30 68.30 67.52 67.71 0.0M
2025-06-25 68.30 68.30 67.79 68.27 0.0M
2025-06-24 68.34 68.34 68.00 68.31 0.0M
2025-06-23 68.35 68.35 67.03 68.34 0.0M
2025-06-20 67.89 68.35 67.89 67.90 0.0M
2025-06-18 67.03 68.30 67.03 67.21 0.0M
2025-06-17 67.69 68.36 67.69 68.34 0.0M
2025-06-16 67.69 68.00 66.91 67.01 0.0M
2025-06-13 66.80 67.70 65.90 67.38 0.0M
2025-06-12 66.91 67.87 66.91 66.91 0.0M
2025-06-11 68.35 68.36 66.91 66.91 0.0M
2025-06-10 67.85 67.87 67.71 67.87 0.0M
2025-06-09 67.85 67.85 67.47 67.77 0.0M
2025-06-06 67.46 67.96 67.46 67.84 0.0M
2025-06-05 67.92 68.37 67.57 68.37 0.0M
2025-06-04 67.58 68.37 67.58 67.97 0.0M
2025-06-03 68.30 69.29 68.30 68.54 0.0M
2025-06-02 69.61 69.62 68.51 68.98 0.0M
2025-05-30 68.30 70.98 68.07 69.61 0.0M
2025-05-29 68.30 68.30 68.08 68.29 0.0M
2025-05-28 68.30 68.30 68.05 68.25 0.0M
2025-05-27 68.00 68.97 67.52 67.99 0.0M
2025-05-26 68.59 68.60 68.43 68.43 0.0M
2025-05-23 68.60 68.60 68.46 68.55 0.0M
2025-05-22 68.70 68.70 68.50 68.60 0.0M
2025-05-21 69.08 69.10 68.90 68.90 0.0M
2025-05-20 69.36 69.36 68.52 69.08 0.0M
2025-05-19 69.33 69.36 69.20 69.20 0.0M
2025-05-16 69.31 69.35 69.00 69.01 0.0M
2025-05-15 69.10 69.30 68.83 69.28 0.0M
2025-05-14 69.31 69.31 69.00 69.11 0.0M
2025-05-13 69.20 69.36 68.28 68.81 0.0M
2025-05-12 68.51 68.51 68.28 68.51 0.0M
2025-05-09 68.50 68.51 68.35 68.51 0.0M
2025-05-08 68.51 68.51 68.34 68.50 0.0M
2025-05-07 68.07 68.36 67.92 68.36 0.0M
2025-05-06 68.44 68.44 68.07 68.44 0.0M
2025-05-05 69.33 69.35 68.60 69.29 0.0M
2025-05-02 69.47 69.50 68.85 69.34 0.0M
2025-04-30 67.60 69.21 67.60 69.20 0.0M
2025-04-29 68.50 68.88 68.05 68.86 0.0M
2025-04-28 67.06 69.00 67.06 68.70 0.0M
2025-04-25 66.62 68.47 66.62 67.30 0.0M
2025-04-24 68.85 68.85 66.76 67.45 0.0M
2025-04-23 66.65 68.90 66.59 67.55 0.0M
2025-04-22 65.81 68.70 65.81 67.94 0.0M
2025-04-17 66.32 67.08 66.32 67.08 0.0M
2025-04-16 67.22 67.27 66.06 66.80 0.0M
2025-04-15 67.49 67.49 66.36 66.38 0.0M
2025-04-14 67.64 68.69 66.76 67.49 0.0M
2025-04-11 67.59 67.59 63.77 67.27 0.0M
2025-04-10 67.61 69.89 66.03 66.99 0.0M
2025-04-09 67.71 67.71 66.24 66.39 0.0M
2025-04-08 67.71 67.71 67.33 67.33 0.0M
2025-04-07 67.71 67.71 66.76 67.65 0.0M
2025-04-04 67.57 67.72 67.56 67.59 0.0M
2025-04-03 67.72 68.13 67.29 67.72 0.0M
2025-04-02 69.15 70.49 68.80 68.80 0.0M
2025-04-01 72.30 74.33 69.06 69.15 0.0M
2025-03-31 68.79 72.30 68.40 72.30 0.0M
2025-03-28 67.70 68.79 66.50 68.00 0.0M
2025-03-27 67.01 67.09 66.50 66.50 0.0M
2025-03-26 67.85 67.85 65.60 67.00 0.0M
2025-03-25 68.78 68.79 66.63 67.17 0.0M
2025-03-24 68.33 68.87 67.48 67.48 0.0M
2025-03-21 67.93 67.94 66.50 67.65 0.0M
2025-03-20 67.13 69.47 67.00 67.95 0.0M
2025-03-19 65.05 68.80 65.05 66.46 0.0M
2025-03-18 65.67 65.94 64.87 65.09 0.0M
2025-03-17 66.92 66.92 62.70 65.01 0.0M
2025-03-14 66.98 66.98 65.91 65.99 0.0M
2025-03-13 64.53 69.25 64.52 67.93 0.0M
2025-03-12 65.02 65.18 64.35 64.86 0.0M
2025-03-11 63.84 65.21 63.84 64.34 0.0M
2025-03-10 64.74 66.97 63.72 64.22 0.0M
2025-03-07 66.20 66.21 65.21 65.21 0.0M
2025-03-06 66.11 67.00 65.00 66.50 0.0M
2025-03-05 66.11 66.11 65.00 66.09 0.0M
2025-02-28 65.19 66.79 63.55 66.79 0.0M
2025-02-27 65.20 65.20 63.55 65.19 0.0M
2025-02-26 66.00 66.00 64.53 64.53 0.0M
2025-02-25 65.98 67.00 64.89 66.85 0.0M
2025-02-24 64.87 65.99 64.53 65.99 0.0M
2025-02-21 63.25 65.02 63.25 64.86 0.0M
2025-02-20 63.49 63.80 62.62 62.62 0.0M
2025-02-19 63.28 63.28 62.14 62.86 0.0M
2025-02-18 62.87 63.30 62.04 63.29 0.0M
2025-02-17 62.26 62.53 61.90 62.53 0.0M
2025-02-14 62.39 63.46 61.00 61.64 0.0M
2025-02-13 63.08 63.08 61.00 62.40 0.0M
2025-02-12 64.10 64.10 62.40 62.46 0.0M
2025-02-11 61.80 63.66 61.80 62.70 0.0M
2025-02-10 61.00 61.86 61.00 61.80 0.0M
2025-02-07 61.22 61.61 61.21 61.61 0.0M
2025-02-06 61.00 61.60 61.00 61.22 0.0M
2025-02-05 60.47 61.51 60.47 61.12 0.0M
2025-02-04 61.04 61.59 61.04 61.52 0.0M
2025-02-03 60.86 61.58 60.39 60.73 0.0M
2025-01-31 60.80 61.61 60.79 61.58 0.0M
2025-01-30 60.82 60.98 60.23 60.81 0.0M
2025-01-29 60.34 61.79 60.34 60.82 0.0M
2025-01-28 60.32 61.32 60.32 61.27 0.0M
2025-01-27 61.92 61.92 60.85 61.55 0.0M
2025-01-24 61.64 61.64 61.32 61.32 0.0M
2025-01-23 61.53 62.11 61.48 61.64 0.0M
2025-01-22 62.16 62.21 62.11 62.11 0.0M
2025-01-21 62.89 62.90 62.06 62.06 0.0M
2025-01-20 62.53 62.53 61.74 62.24 0.0M
2025-01-17 61.60 62.55 60.77 62.22 0.0M
2025-01-16 61.52 61.60 61.50 61.50 0.0M
2025-01-15 61.57 61.59 60.92 61.22 0.0M
2025-01-14 61.86 61.86 60.95 61.44 0.0M
2025-01-13 61.71 62.11 60.22 60.23 0.0M
2025-01-10 61.97 62.14 61.18 61.63 0.0M
2025-01-09 61.94 61.95 61.91 61.95 0.0M
2025-01-08 62.12 62.12 61.67 61.80 0.0M
2025-01-07 62.34 62.45 61.67 61.99 0.0M
2025-01-06 61.66 62.44 61.61 61.66 0.0M
2025-01-03 60.93 61.66 59.48 61.65 0.0M
2025-01-02 62.01 62.01 59.67 60.81 0.0M