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
2024-12-30 77.20 79.72 77.20 78.40 0.0M
2024-12-27 78.17 79.75 77.30 77.84 0.0M
2024-12-26 79.28 79.28 76.92 77.20 0.0M
2024-12-23 77.49 80.23 76.32 78.49 0.0M
2024-12-20 75.37 82.15 75.37 77.48 0.0M
2024-12-19 80.95 80.95 75.18 75.37 0.0M
2024-12-18 80.81 80.81 76.63 77.23 0.0M
2024-12-17 79.51 84.80 77.41 78.02 0.0M
2024-12-16 80.97 81.91 79.08 79.52 0.0M
2024-12-13 81.80 85.72 79.12 80.95 0.0M
2024-12-12 82.03 83.65 77.41 81.39 0.0M
2024-12-11 85.74 85.77 81.91 82.02 0.0M
2024-12-10 89.13 89.13 82.98 85.72 0.0M
2024-12-09 91.55 91.55 84.80 87.38 0.0M
2024-12-06 92.00 94.92 90.11 91.42 0.0M
2024-12-05 93.00 95.69 91.55 91.55 0.0M
2024-12-04 93.47 97.32 92.53 93.83 0.0M
2024-12-03 98.95 98.95 92.52 92.52 0.0M
2024-12-02 99.13 101.00 96.76 98.47 0.0M
2024-11-29 98.01 99.12 97.71 99.12 0.0M
2024-11-28 101.01 101.01 97.92 98.00 0.0M
2024-11-27 101.31 101.31 98.78 98.96 0.0M
2024-11-26 101.02 101.97 98.60 100.55 0.0M
2024-11-25 100.45 101.02 98.76 100.23 0.0M
2024-11-22 100.05 101.97 98.12 99.46 0.0M
2024-11-21 99.26 100.27 97.69 100.25 0.0M
2024-11-19 99.14 99.64 98.67 99.14 0.0M
2024-11-18 98.22 100.40 98.12 98.66 0.0M
2024-11-14 98.64 100.78 98.21 98.21 0.0M
2024-11-13 98.64 101.02 97.21 99.11 0.0M
2024-11-12 98.24 100.04 97.50 98.66 0.0M
2024-11-11 99.13 99.65 97.21 98.26 0.0M
2024-11-08 99.94 101.54 98.38 99.12 0.0M
2024-11-07 98.54 101.45 97.76 101.45 0.0M
2024-11-06 101.87 101.87 98.54 99.08 0.0M
2024-11-05 100.09 100.83 98.23 100.54 0.0M
2024-11-04 99.79 101.97 99.59 100.08 0.0M
2024-11-01 101.87 101.87 99.13 99.59 0.0M
2024-10-31 98.23 99.50 97.86 99.45 0.0M
2024-10-30 98.14 99.90 97.43 98.91 0.0M
2024-10-29 100.67 101.49 98.16 98.17 0.0M
2024-10-28 98.51 100.85 96.63 97.49 0.0M
2024-10-25 96.71 98.81 96.15 98.51 0.0M
2024-10-24 99.40 99.40 96.62 96.62 0.0M
2024-10-23 100.14 100.60 97.95 97.95 0.0M
2024-10-22 100.96 100.96 100.11 100.14 0.0M
2024-10-21 101.99 101.99 100.26 101.00 0.0M
2024-10-18 99.93 102.73 99.92 101.08 0.0M
2024-10-17 100.39 100.85 99.93 100.02 0.0M
2024-10-16 101.15 101.15 99.98 100.03 0.0M
2024-10-15 103.15 103.15 99.94 100.15 0.0M
2024-10-14 101.98 103.16 101.98 103.15 0.0M
2024-10-11 100.74 102.64 100.74 101.98 0.0M
2024-10-10 102.09 104.07 100.68 100.72 0.0M
2024-10-09 100.43 104.64 100.39 103.02 0.0M
2024-10-08 104.17 105.22 100.40 100.57 0.0M
2024-10-07 101.28 105.54 100.28 102.64 0.0M
2024-10-04 101.35 101.53 99.94 100.26 0.0M
2024-10-03 101.45 102.85 99.92 99.92 0.0M
2024-10-02 103.46 103.55 101.43 101.45 0.0M
2024-10-01 105.59 105.59 101.26 101.43 0.0M
2024-09-30 101.39 105.27 100.26 103.36 0.0M
2024-09-27 101.74 103.55 100.03 101.75 0.0M
2024-09-26 100.68 101.74 100.27 101.74 0.0M
2024-09-25 101.24 103.62 100.52 100.68 0.0M
2024-09-24 101.04 103.91 99.91 101.24 0.0M
2024-09-23 100.44 100.88 99.45 100.87 0.0M
2024-09-20 98.89 101.58 98.89 99.45 0.0M
2024-09-19 97.67 99.12 96.66 97.54 0.0M
2024-09-18 98.03 98.24 96.96 97.67 0.0M
2024-09-17 99.95 101.58 96.83 98.24 0.0M
2024-09-16 99.37 102.49 97.86 98.10 0.0M
2024-09-13 99.35 100.16 99.17 99.37 0.0M
2024-09-12 100.28 100.28 99.06 99.35 0.0M
2024-09-11 99.46 99.87 98.80 99.65 0.0M
2024-09-10 99.75 100.19 98.56 99.35 0.0M
2024-09-09 100.36 100.36 99.75 100.18 0.0M
2024-09-06 100.59 100.88 99.82 100.32 0.0M
2024-09-05 101.38 101.38 99.88 99.91 0.0M
2024-09-04 101.87 101.90 100.00 101.39 0.0M
2024-09-03 106.48 109.67 99.99 99.99 0.0M
2024-09-02 112.64 112.64 106.43 106.53 0.0M
2024-08-30 106.34 111.69 103.28 111.58 0.0M
2024-08-29 104.13 108.84 103.20 104.78 0.0M
2024-08-28 104.41 114.43 104.27 104.30 0.0M
2024-08-27 105.27 105.40 99.87 103.40 0.0M
2024-08-26 108.00 114.96 104.99 105.00 0.0M
2024-08-23 103.89 108.01 102.80 108.01 0.0M
2024-08-22 103.50 104.04 103.49 103.49 0.0M
2024-08-21 105.55 106.60 103.50 104.04 0.0M
2024-08-20 105.06 106.61 103.47 105.03 0.0M
2024-08-19 106.22 108.46 103.39 106.61 0.0M
2024-08-16 106.62 107.82 101.67 106.22 0.0M
2024-08-15 105.12 106.15 101.56 103.02 0.0M
2024-08-14 102.05 105.24 101.09 101.09 0.0M
2024-08-13 102.47 105.24 99.31 100.34 0.0M
2024-08-12 98.87 107.09 98.87 105.23 0.0M
2024-08-09 101.45 107.18 98.83 101.55 0.0M
2024-08-08 105.79 108.47 99.72 102.47 0.0M
2024-08-07 101.55 106.15 98.55 103.02 0.0M
2024-08-06 101.55 105.88 101.39 101.40 0.0M
2024-08-05 103.77 103.77 101.42 101.42 0.0M
2024-08-02 100.70 106.15 100.70 103.77 0.0M
2024-08-01 94.04 109.55 94.00 109.55 0.0M
2024-07-31 94.19 94.19 92.69 92.96 0.0M
2024-07-30 93.64 93.72 93.03 93.06 0.0M
2024-07-29 93.80 94.21 92.75 93.75 0.0M
2024-07-26 92.58 94.00 92.41 93.78 0.0M
2024-07-25 93.45 93.61 92.45 93.38 0.0M
2024-07-24 93.42 94.02 92.84 93.75 0.0M
2024-07-23 93.78 94.09 92.97 93.41 0.0M
2024-07-22 94.10 94.10 92.28 93.31 0.0M
2024-07-19 93.60 94.35 92.14 94.06 0.0M
2024-07-18 93.30 93.56 92.37 93.56 0.0M
2024-07-17 93.31 93.48 92.80 93.32 0.0M
2024-07-16 93.29 93.46 92.23 93.33 0.0M
2024-07-15 93.12 94.35 91.80 93.11 0.0M
2024-07-12 93.27 93.27 91.73 93.13 0.0M
2024-07-11 94.03 94.03 91.42 93.30 0.0M
2024-07-10 92.72 94.68 91.89 92.26 0.0M
2024-07-09 94.98 95.29 92.69 94.73 0.0M
2024-07-08 98.60 98.60 93.99 93.99 0.0M
2024-07-05 98.48 99.66 98.24 98.60 0.0M
2024-07-04 98.44 100.91 98.44 99.59 0.0M
2024-07-03 98.56 101.47 97.73 99.34 0.0M
2024-07-02 100.45 101.84 98.55 98.55 0.0M
2024-07-01 104.56 104.56 100.45 100.45 0.0M
2024-06-28 101.58 103.38 97.70 102.97 0.0M
2024-06-27 103.12 103.57 97.69 101.59 0.0M
2024-06-26 100.22 103.76 99.57 99.60 0.0M
2024-06-25 99.78 101.44 98.65 100.43 0.0M
2024-06-24 100.82 103.13 99.68 99.75 0.0M
2024-06-21 106.68 106.68 98.18 99.83 0.0M
2024-06-20 100.82 109.46 96.53 100.95 0.0M
2024-06-19 101.16 105.35 97.70 100.61 0.0M
2024-06-18 104.65 105.38 99.66 101.15 0.0M
2024-06-17 103.11 106.15 99.61 103.10 0.0M
2024-06-14 104.03 106.74 102.07 105.21 0.0M
2024-06-13 105.84 106.74 102.06 102.06 0.0M
2024-06-12 106.73 108.54 102.23 102.85 0.0M
2024-06-11 101.89 107.65 101.89 103.58 0.0M
2024-06-10 107.71 109.82 101.77 101.82 0.0M
2024-06-07 110.35 112.15 104.33 104.33 0.0M
2024-06-06 108.12 112.13 103.21 107.19 0.0M
2024-06-05 104.04 109.90 101.77 104.93 0.0M
2024-06-04 98.13 112.43 98.13 107.83 0.0M
2024-06-03 100.37 101.53 97.99 100.64 0.0M
2024-05-31 98.66 102.23 98.66 100.35 0.0M
2024-05-29 98.12 105.72 96.76 98.57 0.0M
2024-05-28 98.06 98.47 94.94 98.15 0.0M
2024-05-27 97.33 101.04 95.03 97.87 0.0M
2024-05-25 108.61 108.61 108.61 108.61 0.0M
2024-05-24 100.83 103.89 94.10 97.90 0.0M
2024-05-23 101.40 103.56 99.93 102.11 0.0M
2024-05-22 104.45 104.45 100.55 104.07 0.0M
2024-05-21 102.16 104.51 101.08 104.46 0.0M
2024-05-20 103.93 108.37 100.54 101.05 0.0M
2024-05-17 99.69 108.51 99.48 103.93 0.0M
2024-05-16 98.81 103.01 98.38 99.48 0.0M
2024-05-15 93.87 98.73 93.87 98.55 0.0M
2024-05-14 93.18 98.55 92.48 94.08 0.0M
2024-05-13 99.63 101.41 89.71 92.91 0.0M
2024-05-10 103.34 111.54 98.73 99.62 0.0M
2024-05-09 109.07 110.91 102.81 105.45 0.0M
2024-05-08 109.75 109.75 107.96 109.07 0.0M
2024-05-07 110.92 110.92 109.55 110.92 0.0M
2024-05-06 112.42 112.42 109.44 111.01 0.0M
2024-05-03 109.85 111.92 109.49 111.92 0.0M
2024-05-02 111.83 112.71 109.06 109.85 0.0M
2024-04-30 110.79 112.98 110.79 112.72 0.0M
2024-04-29 115.36 115.73 110.32 110.94 0.0M
2024-04-26 113.80 115.84 113.21 113.73 0.0M
2024-04-25 113.65 114.24 112.83 113.15 0.0M
2024-04-24 113.44 114.46 113.38 113.75 0.0M
2024-04-23 114.28 114.37 112.77 113.44 0.0M
2024-04-22 113.17 114.38 113.17 114.24 0.0M
2024-04-19 113.91 114.39 113.17 114.39 0.0M
2024-04-18 113.18 113.99 112.87 113.91 0.0M
2024-04-17 113.63 114.07 112.89 113.63 0.0M
2024-04-16 114.04 114.04 112.56 112.84 0.0M
2024-04-15 114.50 114.50 112.55 114.05 0.0M
2024-04-12 113.27 114.33 112.46 114.33 0.0M
2024-04-11 113.36 115.29 112.33 113.26 0.0M
2024-04-10 115.39 116.93 113.48 115.34 0.0M
2024-04-09 116.23 117.75 114.95 116.39 0.0M
2024-04-08 115.57 117.59 113.86 117.42 0.0M
2024-04-05 114.50 117.83 113.88 116.31 0.0M
2024-04-04 114.75 115.72 113.94 115.63 0.0M
2024-04-03 113.89 114.58 113.20 114.58 0.0M
2024-04-02 112.92 114.11 112.92 113.50 0.0M
2024-04-01 116.62 116.62 112.75 113.39 0.0M
2024-03-28 117.73 118.82 114.24 116.62 0.0M
2024-03-27 117.18 118.86 117.14 117.19 0.0M
2024-03-26 118.61 119.25 117.05 117.11 0.0M
2024-03-25 119.01 119.01 116.96 118.62 0.0M
2024-03-23 135.45 135.45 135.45 135.45 0.0M
2024-03-22 119.06 119.48 117.42 119.02 0.0M
2024-03-21 117.48 119.50 116.42 119.50 0.0M
2024-03-20 117.53 117.53 115.81 117.48 0.0M
2024-03-19 115.15 117.64 115.15 115.61 0.0M
2024-03-18 116.27 116.27 115.11 115.15 0.0M
2024-03-15 115.57 116.74 115.11 116.27 0.0M
2024-03-14 115.88 115.96 114.67 114.68 0.0M
2024-03-13 114.23 115.89 114.23 115.87 0.0M
2024-03-12 116.18 116.19 114.36 115.02 0.0M
2024-03-11 115.28 116.20 115.27 115.65 0.0M
2024-03-08 113.81 115.88 113.81 115.11 0.0M
2024-03-07 112.84 115.45 112.68 115.18 0.0M
2024-03-06 118.75 118.75 112.38 112.84 0.0M
2024-03-05 117.08 120.42 116.69 116.93 0.0M
2024-03-04 117.73 119.08 117.39 118.62 0.0M
2024-03-01 116.04 119.28 116.04 117.68 0.0M
2024-02-29 116.67 116.75 114.84 116.04 0.0M
2024-02-28 117.50 120.00 114.82 114.82 0.0M
2024-02-27 115.92 119.43 115.92 117.05 0.0M
2024-02-26 116.76 117.12 115.33 115.92 0.0M
2024-02-23 118.77 118.77 114.22 115.32 0.0M
2024-02-22 117.43 120.03 116.23 118.77 0.0M
2024-02-21 117.63 119.12 116.13 119.12 0.0M
2024-02-20 115.08 118.30 114.14 115.44 0.0M
2024-02-19 117.84 117.84 114.07 117.43 0.0M
2024-02-16 118.19 118.19 112.60 117.85 0.0M
2024-02-15 117.41 120.02 110.57 113.54 0.0M
2024-02-14 115.02 120.02 115.02 115.08 0.0M
2024-02-09 115.51 119.34 115.02 115.02 0.0M
2024-02-08 117.25 117.79 114.58 115.06 0.0M
2024-02-07 119.12 119.12 113.84 118.19 0.0M
2024-02-06 116.52 120.04 113.51 120.04 0.0M
2024-02-05 114.46 117.34 111.15 115.94 0.0M
2024-02-02 114.82 114.82 111.82 113.28 0.0M
2024-02-01 112.83 112.84 111.45 112.20 0.0M
2024-01-31 111.62 113.23 111.30 113.22 0.0M
2024-01-30 109.20 114.42 109.20 113.88 0.0M
2024-01-29 113.24 113.45 108.93 108.98 0.0M
2024-01-26 111.64 114.51 111.64 113.05 0.0M
2024-01-25 111.94 113.94 111.94 112.89 0.0M
2024-01-24 114.53 114.53 111.94 111.94 0.0M
2024-01-23 112.96 114.27 112.87 113.94 0.0M
2024-01-22 114.52 114.52 111.69 112.96 0.0M
2024-01-19 113.24 114.53 112.49 112.85 0.0M
2024-01-18 110.65 113.66 110.00 112.60 0.0M
2024-01-17 109.56 110.87 109.55 110.33 0.0M
2024-01-16 109.83 110.36 109.53 109.55 0.0M
2024-01-15 110.20 110.22 109.35 109.53 0.0M
2024-01-12 110.22 110.85 109.55 110.20 0.0M
2024-01-11 111.66 111.68 109.50 110.38 0.0M
2024-01-10 111.65 111.68 110.26 111.68 0.0M
2024-01-09 110.77 111.67 110.47 110.47 0.0M
2024-01-08 111.23 111.67 110.41 111.03 0.0M
2024-01-05 109.52 111.66 109.52 111.22 0.0M
2024-01-04 111.20 111.85 110.57 111.19 0.0M
2024-01-03 109.37 111.26 109.37 110.10 0.0M
2024-01-02 109.05 110.00 108.64 109.36 0.0M