Loft II Fdo de Investimento Imobil (LFTT11)

LFTT11
🏛️ Brasilien →
2.10
Letzte Aktualisierung: 2025-08-25
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
2021-12-30 108.86 109.99 108.86 109.99 0.0M
2021-12-29 106.01 109.99 105.80 109.99 0.0M
2021-12-28 109.97 109.97 109.97 109.97 0.0M
2021-12-27 110.00 110.00 110.00 110.00 0.0M
2021-12-23 105.10 109.89 105.10 109.79 0.0M
2021-12-22 107.48 109.90 102.75 109.90 0.0M
2021-12-21 107.46 107.50 104.25 105.00 0.0M
2021-12-20 102.73 109.85 102.73 109.85 0.0M
2021-12-17 103.64 109.85 103.61 109.85 0.0M
2021-12-16 107.41 109.90 107.41 109.90 0.0M
2021-12-15 104.53 107.50 102.60 105.00 0.0M
2021-12-14 107.00 110.00 106.10 110.00 0.0M
2021-12-13 106.00 107.50 106.00 107.50 0.0M
2021-12-10 103.58 106.39 103.55 106.39 0.0M
2021-12-09 106.38 106.40 104.51 106.00 0.0M
2021-12-08 106.40 106.40 104.50 104.50 0.0M
2021-12-07 106.00 106.00 106.00 106.00 0.0M
2021-12-06 103.76 106.00 103.76 106.00 0.0M
2021-12-02 105.84 106.00 105.84 106.00 0.0M
2021-12-01 103.37 103.37 103.32 103.32 0.0M
2021-11-30 102.64 106.39 102.64 106.36 0.0M
2021-11-26 105.70 107.05 102.50 106.40 0.0M
2021-11-25 104.02 105.70 103.50 105.70 0.0M
2021-11-24 105.63 105.90 104.01 105.90 0.0M
2021-11-23 103.08 105.70 102.58 105.70 0.0M
2021-11-22 105.89 105.89 102.55 105.70 0.0M
2021-11-19 105.95 107.46 102.13 106.00 0.0M
2021-11-18 103.01 105.99 102.52 105.99 0.0M
2021-11-17 103.06 103.06 103.00 103.00 0.0M
2021-11-16 103.01 105.99 103.00 105.99 0.0M
2021-11-12 106.50 106.50 102.14 102.14 0.0M
2021-11-11 102.53 106.47 102.00 104.51 0.0M
2021-11-10 106.49 106.49 100.01 104.80 0.0M
2021-11-09 106.50 106.50 104.60 106.49 0.0M
2021-11-08 106.00 106.97 105.97 106.97 0.0M
2021-11-05 104.78 106.94 104.50 106.94 0.0M
2021-11-04 105.94 106.00 105.94 106.00 0.0M
2021-11-03 104.64 106.74 104.50 104.55 0.0M
2021-11-01 106.97 106.97 106.97 106.97 0.0M
2021-10-29 106.49 107.39 104.20 107.39 0.0M
2021-10-28 106.49 106.49 106.49 106.49 0.0M
2021-10-27 104.24 106.69 104.24 106.69 0.0M
2021-10-26 106.75 106.80 104.50 106.70 0.0M
2021-10-25 106.79 106.80 106.75 106.75 0.0M
2021-10-22 106.80 106.80 104.00 104.00 0.0M
2021-10-21 106.72 106.73 106.72 106.72 0.0M
2021-10-20 106.80 106.80 105.31 106.78 0.0M
2021-10-19 106.79 106.80 106.10 106.80 0.0M
2021-10-18 106.79 106.79 105.56 105.56 0.0M
2021-10-15 106.79 106.79 105.02 106.79 0.0M
2021-10-14 106.79 106.85 105.00 106.00 0.0M
2021-10-13 106.79 106.79 106.78 106.78 0.0M
2021-10-11 104.11 106.75 104.11 106.74 0.0M
2021-10-08 104.52 104.52 104.01 104.50 0.0M
2021-10-07 104.91 106.74 104.00 104.52 0.0M
2021-10-06 106.10 106.85 106.10 106.85 0.0M
2021-10-05 106.98 106.98 106.50 106.50 0.0M
2021-10-04 106.99 107.39 103.50 103.70 0.0M
2021-10-01 107.00 108.00 103.00 106.99 0.0M
2021-09-30 105.54 109.00 105.49 108.98 0.0M
2021-09-29 108.67 108.73 105.50 108.44 0.0M
2021-09-28 107.11 108.74 107.10 108.74 0.0M
2021-09-27 106.78 108.89 105.00 108.87 0.0M
2021-09-24 107.01 108.57 104.10 108.32 0.0M
2021-09-23 106.20 106.51 106.20 106.20 0.0M
2021-09-22 105.65 110.30 105.65 106.20 0.0M
2021-09-21 107.40 108.00 105.55 105.55 0.0M
2021-09-17 107.39 107.39 107.39 107.39 0.0M
2021-09-16 107.40 107.40 107.00 107.39 0.0M
2021-09-13 107.07 107.07 107.07 107.07 0.0M
2021-09-10 110.50 110.50 107.40 107.40 0.0M
2021-09-09 107.40 110.50 107.40 110.50 0.0M
2021-09-08 107.40 107.40 107.40 107.40 0.0M
2021-09-03 105.68 107.40 104.16 107.40 0.0M
2021-09-02 105.68 107.39 105.30 107.39 0.0M
2021-09-01 107.40 107.40 105.00 105.00 0.0M
2021-08-31 107.40 109.99 105.37 109.99 0.0M
2021-08-30 107.34 109.10 107.34 109.10 0.0M
2021-08-27 108.28 109.60 104.01 107.00 0.0M
2021-08-26 105.99 108.20 105.98 108.20 0.0M
2021-08-24 106.00 106.00 106.00 106.00 0.0M
2021-08-20 106.85 106.85 106.85 106.85 0.0M
2021-08-18 103.06 106.83 103.05 106.83 0.0M
2021-08-17 106.00 106.00 102.64 102.71 0.0M
2021-08-16 103.30 107.00 103.30 107.00 0.0M
2021-08-12 106.50 106.50 106.50 106.50 0.0M
2021-08-11 106.50 106.50 106.49 106.49 0.0M
2021-08-10 106.49 106.50 106.49 106.50 0.0M
2021-08-09 105.00 106.80 105.00 106.80 0.0M
2021-08-06 103.01 103.06 103.01 103.05 0.0M
2021-08-05 107.45 107.45 102.61 103.00 0.0M
2021-08-04 105.01 106.94 103.64 103.64 0.0M
2021-08-03 108.18 108.18 102.50 106.48 0.0M
2021-08-02 108.39 108.39 102.27 105.35 0.0M
2021-07-30 105.90 111.00 105.89 111.00 0.0M
2021-07-29 105.90 105.90 105.89 105.90 0.0M
2021-07-28 105.88 105.90 105.88 105.89 0.0M
2021-07-26 102.22 102.22 101.01 101.24 0.0M
2021-07-23 105.89 105.89 102.01 102.01 0.0M
2021-07-22 105.64 105.89 101.06 102.00 0.0M
2021-07-21 105.64 105.64 102.22 105.59 0.0M
2021-07-20 106.00 106.00 101.00 102.00 0.0M
2021-07-19 106.00 106.00 105.98 106.00 0.0M
2021-07-16 106.00 106.00 104.07 105.98 0.0M
2021-07-15 106.90 106.90 105.00 106.00 0.0M
2021-07-14 106.90 106.90 106.90 106.90 0.0M
2021-07-13 107.00 107.00 106.89 106.90 0.0M
2021-07-12 108.24 108.39 107.00 107.00 0.0M
2021-07-08 107.01 108.24 107.01 108.24 0.0M
2021-07-07 106.00 108.40 105.84 108.40 0.1M
2021-07-06 108.39 108.40 108.39 108.40 0.0M
2021-07-05 106.77 107.49 106.77 107.49 0.0M
2021-07-02 108.12 108.12 103.04 107.16 0.0M
2021-07-01 109.00 109.00 108.00 108.00 0.0M
2021-06-30 109.80 109.80 104.45 109.00 0.0M
2021-06-29 107.00 109.90 107.00 109.90 0.0M
2021-06-28 103.01 107.99 103.00 107.99 0.0M
2021-06-25 109.95 109.95 109.95 109.95 0.0M
2021-06-24 109.98 109.98 108.99 108.99 0.0M
2021-06-23 107.98 109.99 105.00 109.99 0.0M
2021-06-22 103.04 110.00 103.00 109.98 0.0M
2021-06-21 110.98 110.98 108.99 110.98 0.0M
2021-06-18 108.48 111.00 108.48 111.00 0.0M
2021-06-17 105.53 108.50 102.56 107.00 0.1M
2021-06-16 106.01 107.87 106.00 106.99 0.0M
2021-06-15 108.50 108.50 107.00 107.89 0.0M
2021-06-14 111.11 111.11 111.11 111.11 0.0M
2021-06-11 108.50 108.50 108.50 108.50 0.0M
2021-06-10 107.00 108.50 104.01 108.50 0.0M
2021-06-09 108.99 108.99 108.99 108.99 0.0M
2021-06-08 103.03 108.99 101.71 108.99 0.0M
2021-06-04 106.29 109.03 106.28 109.03 0.0M
2021-06-01 106.27 106.28 106.27 106.28 0.0M
2021-05-31 106.16 106.26 106.16 106.26 0.0M
2021-05-28 105.50 106.14 105.50 106.14 0.0M
2021-05-27 105.50 106.25 103.00 106.25 0.0M
2021-05-25 104.00 106.24 104.00 106.24 0.0M
2021-05-24 105.00 106.00 103.51 105.97 0.0M
2021-05-21 105.05 105.05 105.05 105.05 0.0M
2021-05-19 106.25 106.25 106.23 106.23 0.0M
2021-05-18 105.50 106.23 105.50 106.23 0.0M
2021-05-17 106.00 106.00 106.00 106.00 0.0M
2021-05-14 105.00 106.25 105.00 106.00 0.0M
2021-05-13 106.00 106.10 105.50 106.10 0.0M
2021-05-12 105.00 105.00 105.00 105.00 0.0M
2021-05-10 102.76 105.00 102.76 105.00 0.0M
2021-05-07 102.80 105.00 102.80 105.00 0.0M
2021-05-06 104.79 105.00 104.79 105.00 0.0M
2021-05-04 104.45 104.94 102.56 104.84 0.0M
2021-04-30 102.76 104.45 102.75 104.45 0.0M
2021-04-29 104.99 104.99 102.55 104.90 0.0M
2021-04-28 103.53 104.99 102.55 104.99 0.0M
2021-04-27 104.00 104.00 103.53 103.53 0.0M
2021-04-26 104.01 104.01 104.01 104.01 0.0M
2021-04-22 106.00 106.00 105.00 105.00 0.0M
2021-04-20 105.00 105.00 105.00 105.00 0.0M
2021-04-16 103.99 106.25 103.99 106.25 0.0M
2021-04-15 102.10 106.34 102.00 102.04 0.0M
2021-04-14 102.05 102.05 102.05 102.05 0.0M
2021-04-13 106.35 106.35 106.35 106.35 0.0M
2021-04-12 105.95 106.20 105.95 106.20 0.0M
2021-04-09 104.45 106.75 102.00 105.94 0.0M
2021-04-08 104.44 104.49 104.44 104.49 0.0M
2021-04-07 102.01 104.43 102.00 104.43 0.0M
2021-04-06 100.51 104.44 100.50 104.44 0.0M
2021-04-05 105.10 105.10 96.69 105.10 0.0M
2021-03-31 102.78 105.24 102.77 105.24 0.0M
2021-03-30 105.00 107.00 100.52 103.50 0.1M
2021-03-29 102.10 106.96 100.01 100.20 0.0M
2021-03-26 103.00 103.00 103.00 103.00 0.0M
2021-03-25 103.00 103.00 99.55 103.00 0.0M
2021-03-24 104.40 104.40 104.40 104.40 0.0M
2021-03-22 104.50 104.50 99.20 104.40 0.0M
2021-03-19 103.93 104.99 101.93 101.93 0.0M
2021-03-18 104.60 104.60 98.58 104.00 0.0M
2021-03-16 104.99 104.99 101.11 101.99 0.0M
2021-03-15 101.12 104.99 101.11 104.99 0.0M
2021-03-12 104.82 104.99 104.82 104.99 0.0M
2021-03-11 104.80 104.82 104.80 104.82 0.0M
2021-03-10 102.72 104.82 101.01 104.82 0.0M
2021-03-09 108.00 108.00 105.00 105.00 0.0M
2021-03-08 108.78 108.80 102.10 105.50 0.0M
2021-03-05 103.10 105.50 102.00 105.50 0.0M
2021-03-03 114.41 114.41 105.94 105.94 0.0M
2021-03-01 105.00 108.88 105.00 108.88 0.0M
2021-02-25 100.00 104.84 100.00 104.84 0.0M
2021-02-22 101.98 101.98 101.89 101.96 0.0M
2021-02-19 101.94 102.00 98.52 98.52 0.0M
2021-02-18 100.79 102.00 100.79 102.00 0.0M
2021-02-17 100.21 100.21 100.21 100.21 0.0M
2021-02-11 101.18 101.18 100.00 100.00 0.0M
2021-02-10 100.00 100.00 98.52 98.52 0.0M
2021-02-05 100.48 101.50 100.00 100.00 0.0M
2021-02-04 100.49 100.49 98.50 98.52 0.0M
2021-02-03 99.00 100.00 99.00 100.00 0.0M
2021-02-01 100.01 100.01 98.20 99.50 0.0M
2021-01-29 100.98 101.00 100.98 101.00 0.1M
2021-01-28 100.98 100.98 100.98 100.98 0.0M
2021-01-27 100.00 100.31 100.00 100.31 0.0M
2021-01-26 100.98 100.98 100.02 100.02 0.0M
2021-01-22 100.79 100.79 100.79 100.79 0.0M
2021-01-21 100.01 100.50 100.00 100.50 0.0M
2021-01-18 100.55 100.70 100.50 100.50 0.0M
2021-01-15 101.00 101.00 100.50 100.50 0.0M
2021-01-13 100.98 101.00 100.60 101.00 0.0M
2021-01-11 99.70 101.00 99.70 101.00 0.0M
2021-01-07 100.75 101.00 100.75 101.00 0.0M
2021-01-06 100.39 100.75 99.52 100.75 0.0M
2021-01-04 101.01 101.01 99.51 99.51 0.0M