Zavit Real Estate Fund Fundo de Investimento Imobiliario (ZAVI11)

ZAVI11
🏛️ Brasilien →
89.00
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
2023-12-28 108.58 110.57 106.14 106.57 0.0M
2023-12-27 109.21 109.38 105.97 107.37 0.0M
2023-12-26 109.22 109.23 107.97 109.23 0.0M
2023-12-22 109.07 109.55 107.46 109.55 0.0M
2023-12-21 108.22 109.07 107.43 109.07 0.0M
2023-12-20 108.64 108.64 107.01 108.25 0.0M
2023-12-19 106.85 109.55 106.85 108.64 0.0M
2023-12-18 108.72 109.58 106.57 108.33 0.0M
2023-12-15 108.19 109.87 107.07 108.73 0.0M
2023-12-14 108.63 109.36 107.77 108.62 0.0M
2023-12-13 109.36 109.36 107.27 108.94 0.0M
2023-12-12 107.53 109.88 106.20 109.88 0.0M
2023-12-11 107.85 109.07 107.50 108.12 0.0M
2023-12-08 107.00 107.85 106.39 107.85 0.0M
2023-12-07 106.57 107.19 106.24 106.93 0.0M
2023-12-06 107.07 107.76 105.90 107.76 0.0M
2023-12-05 106.15 108.45 105.84 107.07 0.0M
2023-12-04 109.88 109.88 103.28 105.80 0.0M
2023-12-01 108.48 109.89 106.37 109.89 0.0M
2023-11-30 108.58 108.89 106.13 107.24 0.0M
2023-11-29 107.91 108.94 107.57 108.62 0.0M
2023-11-28 108.98 108.98 106.53 108.44 0.0M
2023-11-27 106.47 109.00 106.47 109.00 0.0M
2023-11-24 107.29 108.82 105.89 105.89 0.0M
2023-11-23 107.13 107.81 106.21 107.29 0.0M
2023-11-22 106.89 107.80 106.10 106.80 0.0M
2023-11-21 107.56 107.86 106.10 107.29 0.0M
2023-11-20 107.82 109.41 104.41 106.35 0.0M
2023-11-17 107.64 109.84 106.48 108.34 0.0M
2023-11-16 108.57 108.57 106.07 108.55 0.0M
2023-11-14 106.82 108.57 105.82 108.57 0.0M
2023-11-13 105.71 107.14 105.71 107.14 0.0M
2023-11-10 105.88 107.31 105.65 106.85 0.0M
2023-11-09 105.26 107.79 104.37 107.29 0.0M
2023-11-08 104.07 107.87 104.07 104.41 0.0M
2023-11-07 105.11 110.11 104.79 107.02 0.0M
2023-11-06 105.79 105.79 104.56 104.86 0.0M
2023-11-03 106.26 106.26 104.73 105.79 0.0M
2023-11-01 105.23 106.88 103.75 105.00 0.0M
2023-10-31 103.50 105.78 102.29 105.23 0.0M
2023-10-30 105.46 106.32 103.44 103.81 0.0M
2023-10-27 104.45 105.46 103.81 105.45 0.0M
2023-10-26 105.07 106.32 104.03 104.45 0.0M
2023-10-25 105.76 106.52 103.94 106.52 0.0M
2023-10-24 105.17 106.15 104.14 105.76 0.0M
2023-10-23 102.60 106.11 102.60 105.17 0.0M
2023-10-20 105.94 105.94 102.73 103.51 0.0M
2023-10-19 105.15 106.72 101.73 101.76 0.0M
2023-10-18 106.91 106.99 105.12 105.15 0.0M
2023-10-17 105.32 106.98 104.11 106.67 0.0M
2023-10-16 106.96 106.99 105.35 105.42 0.0M
2023-10-13 106.97 106.97 104.73 106.34 0.0M
2023-10-11 106.30 107.02 104.20 107.01 0.0M
2023-10-10 105.22 106.30 104.75 106.30 0.0M
2023-10-09 105.56 106.27 104.75 106.27 0.0M
2023-10-06 103.44 107.02 103.44 106.27 0.0M
2023-10-05 106.08 106.08 103.06 104.91 0.0M
2023-10-04 103.32 106.32 101.69 106.06 0.0M
2023-10-03 103.67 103.67 101.37 103.32 0.0M
2023-10-02 105.78 107.35 100.46 101.32 0.0M
2023-09-29 103.71 106.10 103.70 106.10 0.0M
2023-09-28 104.71 106.18 101.64 102.59 0.0M
2023-09-27 105.85 105.97 104.12 104.40 0.0M
2023-09-26 106.71 106.95 105.51 106.16 0.0M
2023-09-25 107.17 107.97 106.60 107.02 0.0M
2023-09-22 107.97 107.97 106.37 107.17 0.0M
2023-09-21 107.83 108.78 107.17 107.19 0.0M
2023-09-20 107.47 107.83 106.68 107.83 0.0M
2023-09-19 107.51 107.52 106.60 107.51 0.0M
2023-09-18 107.54 107.83 105.99 107.83 0.0M
2023-09-15 107.02 107.65 105.95 106.70 0.0M
2023-09-14 106.71 107.74 105.78 106.38 0.0M
2023-09-13 107.49 107.83 106.02 107.02 0.0M
2023-09-12 106.03 107.80 106.02 107.80 0.0M
2023-09-11 107.53 107.83 105.66 106.03 0.0M
2023-09-08 107.48 107.53 105.61 107.19 0.0M
2023-09-06 106.86 107.48 105.27 106.86 0.0M
2023-09-05 107.47 107.48 106.53 107.17 0.0M
2023-09-04 102.91 106.84 102.84 106.58 0.0M
2023-09-01 99.57 107.85 99.57 102.84 0.0M
2023-08-31 105.21 105.21 103.71 103.74 0.0M
2023-08-30 104.13 105.21 103.53 105.21 0.0M
2023-08-29 103.65 105.21 103.65 105.21 0.0M
2023-08-28 105.06 105.21 104.90 105.21 0.0M
2023-08-25 105.04 105.06 104.31 105.06 0.0M
2023-08-24 104.17 105.06 103.63 103.63 0.0M
2023-08-23 104.13 104.17 103.21 104.17 0.0M
2023-08-22 104.43 105.06 103.57 103.98 0.0M
2023-08-21 105.00 105.05 104.14 104.43 0.0M
2023-08-18 105.00 105.00 103.70 105.00 0.0M
2023-08-17 104.99 105.00 104.39 105.00 0.0M
2023-08-16 104.00 104.99 103.99 104.99 0.0M
2023-08-15 104.99 105.00 103.57 103.70 0.0M
2023-08-14 104.39 104.99 104.39 104.70 0.0M
2023-08-11 103.76 104.94 103.76 104.49 0.0M
2023-08-10 104.39 104.88 104.39 104.88 0.0M
2023-08-09 104.87 104.87 103.58 104.39 0.0M
2023-08-08 104.85 104.85 104.31 104.85 0.0M
2023-08-07 104.83 104.85 103.93 104.85 0.0M
2023-08-04 104.82 104.85 103.48 104.85 0.0M
2023-08-03 104.82 104.82 104.11 104.82 0.0M
2023-08-02 103.53 104.82 103.22 104.82 0.0M
2023-08-01 104.14 105.37 103.48 103.58 0.0M
2023-07-31 103.84 103.84 103.53 103.84 0.0M
2023-07-28 103.83 103.84 103.54 103.84 0.0M
2023-07-27 103.10 103.84 103.10 103.84 0.0M
2023-07-26 103.46 103.47 103.07 103.47 0.0M
2023-07-25 103.47 103.47 103.06 103.47 0.0M
2023-07-24 103.46 103.47 102.73 103.47 0.0M
2023-07-21 103.41 103.47 102.42 103.47 0.0M
2023-07-20 103.46 103.47 102.42 103.47 0.0M
2023-07-19 103.47 103.47 102.36 103.43 0.0M
2023-07-18 102.66 103.47 101.93 103.47 0.0M
2023-07-17 102.66 102.66 101.49 102.66 0.0M
2023-07-14 103.47 103.47 102.80 103.47 0.0M
2023-07-13 103.46 103.47 102.76 103.47 0.0M
2023-07-12 103.47 103.47 102.46 103.47 0.0M
2023-07-11 102.41 103.47 102.33 103.47 0.0M
2023-07-10 103.45 103.47 102.40 103.47 0.0M
2023-07-07 100.21 103.47 100.21 103.46 0.0M
2023-07-06 101.84 102.94 99.81 102.94 0.0M
2023-07-05 101.83 103.47 98.77 99.26 0.0M
2023-07-04 103.46 103.47 98.67 101.84 0.0M
2023-07-03 103.47 103.47 102.61 103.46 0.0M
2023-06-30 101.72 102.26 100.96 102.26 0.0M
2023-06-29 101.72 102.26 100.93 101.72 0.0M
2023-06-28 101.72 102.12 99.29 102.12 0.0M
2023-06-27 101.55 101.72 101.55 101.72 0.0M
2023-06-26 98.94 101.56 98.91 99.30 0.0M
2023-06-23 101.72 101.72 98.93 101.56 0.0M
2023-06-22 101.71 101.72 98.56 101.72 0.0M
2023-06-21 101.70 101.72 98.60 101.72 0.0M
2023-06-20 101.72 101.72 98.49 101.72 0.0M
2023-06-19 101.71 101.72 99.29 101.72 0.0M
2023-06-16 101.72 101.72 98.08 101.72 0.0M
2023-06-15 101.72 101.72 97.68 101.72 0.0M
2023-06-14 101.72 101.72 97.28 101.72 0.0M
2023-06-13 99.29 101.72 95.26 101.72 0.0M
2023-06-12 101.72 101.72 96.87 101.72 0.0M
2023-06-09 101.64 101.72 98.41 101.72 0.0M
2023-06-07 101.64 101.64 100.91 101.64 0.0M
2023-06-06 101.72 101.72 96.87 101.64 0.0M
2023-06-05 101.72 101.72 95.26 96.87 0.0M
2023-06-02 101.72 101.72 96.87 100.91 0.0M
2023-06-01 101.72 101.72 90.43 101.72 0.0M
2023-05-31 100.83 100.83 100.83 100.83 0.0M
2023-05-30 100.83 100.83 100.83 100.83 0.0M
2023-05-25 86.58 100.82 86.58 100.82 0.0M
2023-05-23 100.83 100.83 100.83 100.83 0.0M
2023-05-22 86.54 100.83 86.54 100.83 0.0M
2023-05-16 100.62 100.62 100.62 100.62 0.0M
2023-05-15 100.62 100.62 100.62 100.62 0.0M
2023-05-12 100.62 100.62 100.62 100.62 0.0M
2023-05-11 100.62 100.62 100.62 100.62 0.0M
2023-05-10 100.61 100.61 100.61 100.61 0.0M
2023-05-05 100.62 100.62 100.62 100.62 0.0M
2023-05-04 100.62 100.62 100.62 100.62 0.0M
2023-05-03 100.62 100.62 100.62 100.62 0.0M
2023-05-02 95.83 95.83 95.83 95.83 0.0M
2023-04-28 99.74 99.74 99.74 99.74 0.0M
2023-04-25 99.66 99.74 99.66 99.74 0.0M
2023-04-24 99.74 99.74 99.74 99.74 0.0M
2023-04-19 99.74 99.74 99.74 99.74 0.0M
2023-04-18 99.74 99.74 99.74 99.74 0.0M
2023-04-17 99.74 99.74 99.74 99.74 0.0M
2023-04-14 99.74 99.74 99.74 99.74 0.0M
2023-04-13 99.74 99.74 99.74 99.74 0.0M
2023-04-12 99.74 99.74 99.74 99.74 0.0M
2023-04-11 99.74 99.74 99.74 99.74 0.0M
2023-04-10 99.74 99.74 99.74 99.74 0.0M
2023-04-05 99.74 99.74 99.74 99.74 0.0M
2023-04-04 99.74 99.74 99.74 99.74 0.0M
2023-03-31 98.87 98.87 98.87 98.87 0.0M
2023-03-30 98.87 98.87 98.87 98.87 0.0M
2023-03-29 98.87 98.87 98.87 98.87 0.0M
2023-03-28 98.87 98.87 98.87 98.87 0.0M
2023-03-24 98.87 98.87 98.87 98.87 0.0M
2023-03-22 98.87 98.87 98.87 98.87 0.0M
2023-03-21 98.87 98.87 98.87 98.87 0.0M
2023-03-20 98.87 98.87 98.87 98.87 0.0M
2023-03-17 98.87 98.87 98.87 98.87 0.0M
2023-03-16 98.87 98.87 98.08 98.87 0.0M
2023-03-15 98.87 98.87 98.87 98.87 0.0M
2023-03-14 98.87 98.87 98.87 98.87 0.0M
2023-03-09 98.87 98.87 98.87 98.87 0.0M
2023-03-08 98.87 98.87 98.87 98.87 0.0M
2023-03-07 98.87 98.87 98.87 98.87 0.0M
2023-03-06 98.08 98.08 98.08 98.08 0.0M
2023-03-03 98.08 98.08 98.08 98.08 0.0M
2023-02-28 98.05 98.05 98.05 98.05 0.0M
2023-02-27 98.05 98.05 98.05 98.05 0.0M
2023-02-22 98.05 98.05 98.05 98.05 0.0M
2023-02-17 98.05 98.05 98.05 98.05 0.0M
2023-02-16 98.05 98.05 98.05 98.05 0.0M
2023-02-15 98.05 98.05 98.05 98.05 0.0M
2023-02-14 98.05 98.05 98.05 98.05 0.0M
2023-02-13 98.05 98.05 98.05 98.05 0.0M
2023-02-10 98.05 98.05 98.05 98.05 0.0M
2023-02-09 98.05 98.05 98.05 98.05 0.0M
2023-02-08 98.05 98.05 98.05 98.05 0.0M
2023-02-07 98.05 98.05 98.05 98.05 0.0M
2023-02-06 99.08 99.08 99.08 99.08 0.0M
2023-02-03 99.08 99.08 99.08 99.08 0.0M
2023-02-02 99.08 99.08 99.08 99.08 0.0M
2023-02-01 99.08 99.08 99.08 99.08 0.0M
2023-01-31 98.29 98.29 98.29 98.29 0.0M
2023-01-30 88.93 98.29 88.93 98.29 0.0M
2023-01-18 101.41 101.41 101.41 101.41 0.0M
2023-01-17 101.41 101.41 101.41 101.41 0.0M
2023-01-16 106.10 106.10 106.10 106.10 0.0M