FII Caixa SEQ Logistica Renda (CXTL11)

CXTL11
🏛️ 브라질 →
291.02
마지막 업데이트: 2025-10-03
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2023-12-28 219.43 219.43 219.42 219.42 0.0M
2023-12-27 212.01 219.87 212.01 219.87 0.0M
2023-12-26 209.52 209.53 209.52 209.53 0.0M
2023-12-22 209.08 209.53 209.08 209.53 0.0M
2023-12-21 208.93 209.08 208.93 209.08 0.0M
2023-12-20 207.74 208.18 207.73 208.18 0.0M
2023-12-19 209.51 209.51 209.51 209.51 0.0M
2023-12-15 211.14 211.14 209.50 209.51 0.0M
2023-12-14 210.14 210.14 207.28 208.64 0.0M
2023-12-13 211.33 211.33 206.84 208.63 0.0M
2023-12-12 212.01 212.01 211.33 211.33 0.0M
2023-12-11 212.00 212.02 212.00 212.00 0.0M
2023-12-08 212.01 212.01 212.01 212.01 0.0M
2023-12-07 212.01 212.01 212.01 212.01 0.0M
2023-12-06 209.52 212.02 209.52 212.02 0.0M
2023-12-05 204.14 209.50 204.13 209.50 0.0M
2023-12-04 209.52 209.52 203.24 208.63 0.0M
2023-12-01 209.52 209.52 209.51 209.51 0.0M
2023-11-30 205.32 209.77 205.31 209.77 0.0M
2023-11-29 201.74 210.53 201.74 205.31 0.0M
2023-11-28 213.34 213.34 201.74 201.74 0.0M
2023-11-27 211.56 214.23 211.56 214.23 0.0M
2023-11-24 206.21 206.21 205.31 206.21 0.0M
2023-11-23 206.21 218.70 202.63 202.63 0.0M
2023-11-22 214.25 214.25 214.25 214.25 0.0M
2023-11-21 214.25 220.62 214.25 220.62 0.0M
2023-11-20 214.24 214.25 207.99 207.99 0.0M
2023-11-17 214.23 214.24 205.97 214.24 0.0M
2023-11-16 203.53 203.53 203.53 203.53 0.0M
2023-11-14 205.31 207.77 203.53 203.53 0.0M
2023-11-13 202.63 214.19 201.75 209.77 0.0M
2023-11-10 205.31 213.35 202.63 202.63 0.0M
2023-11-09 209.77 230.31 205.27 205.31 0.0M
2023-11-08 236.56 236.56 209.77 209.77 0.0M
2023-11-07 238.12 238.12 236.55 238.12 0.0M
2023-11-06 261.84 261.84 243.53 243.53 0.0M
2023-11-03 243.08 243.08 242.80 242.80 0.0M
2023-11-01 247.02 248.35 243.26 243.26 0.0M
2023-10-31 247.02 247.02 247.02 247.02 0.0M
2023-10-30 244.24 244.24 244.23 244.24 0.0M
2023-10-27 244.12 249.82 244.12 249.82 0.0M
2023-10-26 244.09 244.09 244.07 244.07 0.0M
2023-10-25 248.08 248.08 244.08 247.01 0.0M
2023-10-24 256.04 256.04 248.07 248.07 0.0M
2023-10-23 256.04 256.04 254.28 256.04 0.0M
2023-10-20 252.96 252.96 250.99 250.99 0.0M
2023-10-19 253.91 253.91 252.96 252.96 0.0M
2023-10-18 255.44 255.44 255.44 255.44 0.0M
2023-10-17 255.49 255.49 255.48 255.48 0.0M
2023-10-16 255.06 255.06 254.65 254.65 0.0M
2023-10-13 253.17 253.17 253.13 253.13 0.0M
2023-10-11 253.12 253.12 253.12 253.12 0.0M
2023-10-10 252.96 253.13 252.96 253.12 0.0M
2023-10-09 255.79 260.05 253.05 260.05 0.0M
2023-10-06 260.93 260.93 260.05 260.05 0.0M
2023-10-04 255.79 259.60 255.79 259.60 0.0M
2023-10-03 259.60 260.05 259.60 260.05 0.0M
2023-10-02 259.60 259.60 255.80 255.80 0.0M
2023-09-29 259.52 260.40 259.52 259.60 0.0M
2023-09-28 255.55 255.55 252.45 252.54 0.0M
2023-09-27 255.55 257.30 255.55 257.30 0.0M
2023-09-26 256.87 257.93 256.87 257.67 0.0M
2023-09-25 255.98 256.87 252.45 252.45 0.0M
2023-09-22 263.04 263.04 251.57 251.57 0.0M
2023-09-21 259.49 259.52 255.98 259.51 0.0M
2023-09-19 259.51 259.51 259.51 259.51 0.0M
2023-09-18 259.52 259.52 259.52 259.52 0.0M
2023-09-15 252.64 252.64 252.64 252.64 0.0M
2023-09-14 254.79 258.63 254.79 258.63 0.0M
2023-09-13 253.34 258.62 253.34 258.62 0.0M
2023-09-12 253.34 253.34 253.34 253.34 0.0M
2023-09-11 259.51 259.52 252.46 252.46 0.0M
2023-09-09 294.00 294.00 294.00 294.00 0.0M
2023-09-08 259.51 259.52 259.51 259.52 0.0M
2023-09-06 259.52 259.52 259.52 259.52 0.0M
2023-09-05 258.67 258.67 258.67 258.67 0.0M
2023-09-04 265.69 265.69 265.69 265.69 0.0M
2023-09-02 300.99 300.99 300.99 300.99 0.0M
2023-09-01 258.63 265.69 258.49 265.69 0.0M
2023-08-31 258.64 258.64 258.64 258.64 0.0M
2023-08-30 258.64 266.52 258.64 258.64 0.0M
2023-08-29 258.20 267.41 257.41 257.77 0.0M
2023-08-28 257.77 258.20 257.77 258.20 0.0M
2023-08-25 257.42 258.64 257.42 257.76 0.0M
2023-08-24 257.76 263.89 257.76 259.52 0.0M
2023-08-23 263.89 267.01 263.89 267.01 0.0M
2023-08-22 257.85 257.85 257.33 257.33 0.0M
2023-08-21 257.78 257.78 257.76 257.76 0.0M
2023-08-18 256.01 267.41 256.01 267.41 0.0M
2023-08-17 256.01 256.01 256.01 256.01 0.0M
2023-08-16 255.68 256.01 255.68 256.01 0.0M
2023-08-15 255.68 255.68 255.68 255.68 0.0M
2023-08-14 261.27 267.37 255.13 256.01 0.0M
2023-08-11 261.27 261.27 261.26 261.27 0.0M
2023-08-10 268.29 268.29 268.29 268.29 0.0M
2023-08-09 270.91 270.91 256.90 269.68 0.0M
2023-08-08 262.15 271.78 258.64 271.78 0.0M
2023-08-07 262.16 262.16 262.16 262.16 0.0M
2023-08-04 271.77 276.18 260.40 275.04 0.0M
2023-08-03 257.82 271.78 257.82 271.78 0.0M
2023-08-02 263.02 274.41 263.02 273.52 0.0M
2023-08-01 265.57 278.81 263.91 263.91 0.0M
2023-07-31 274.41 277.00 261.34 274.41 0.0M
2023-07-28 261.34 276.14 261.34 274.23 0.0M
2023-07-27 252.63 284.85 252.63 277.01 0.0M
2023-07-26 256.99 256.99 250.02 252.63 0.0M
2023-07-25 250.02 259.59 250.02 256.99 0.0M
2023-07-24 249.14 252.61 239.74 250.02 0.0M
2023-07-21 250.01 250.01 240.43 249.15 0.0M
2023-07-20 237.83 247.39 236.98 247.39 0.0M
2023-07-19 256.98 256.99 236.98 236.98 0.0M
2023-07-18 252.61 253.01 252.53 252.63 0.0M
2023-07-17 242.18 250.02 240.52 250.02 0.0M
2023-07-14 246.02 247.75 236.99 240.43 0.0M
2023-07-13 239.56 248.26 239.56 247.75 0.0M
2023-07-12 244.80 248.27 230.86 230.86 0.0M
2023-07-11 245.74 263.07 245.74 256.99 0.0M
2023-07-10 243.92 246.10 243.91 245.75 0.0M
2023-07-07 250.89 250.89 243.92 243.92 0.0M
2023-07-06 245.75 245.75 236.08 243.92 0.0M
2023-07-05 252.64 252.64 245.75 245.75 0.0M
2023-07-04 256.99 256.99 245.66 252.64 0.0M
2023-07-03 236.09 261.33 236.09 250.89 0.0M
2023-06-30 277.18 277.19 270.43 271.17 0.0M
2023-06-29 264.53 270.54 264.53 269.58 0.0M
2023-06-28 276.23 278.49 274.72 276.35 0.0M
2023-06-27 274.98 278.28 274.98 275.35 0.0M
2023-06-26 276.01 276.02 274.66 274.98 0.0M
2023-06-23 275.93 275.93 275.93 275.93 0.0M
2023-06-22 275.50 282.17 275.50 275.93 0.0M
2023-06-21 275.50 278.32 274.77 275.07 0.0M
2023-06-20 283.16 283.16 275.09 275.19 0.0M
2023-06-19 283.82 283.82 274.75 283.10 0.0M
2023-06-16 284.80 284.80 274.66 283.83 0.0M
2023-06-15 284.79 284.79 274.66 274.66 0.0M
2023-06-14 283.11 285.63 280.57 280.57 0.0M
2023-06-13 282.26 282.26 282.25 282.26 0.0M
2023-06-12 282.25 282.25 279.08 280.42 0.0M
2023-06-09 280.77 282.25 280.77 282.25 0.0M
2023-06-07 283.10 283.10 277.84 280.10 0.0M
2023-06-06 273.81 292.82 273.81 282.26 0.0M
2023-06-05 279.73 279.73 273.81 277.18 0.0M
2023-06-02 286.49 286.49 286.49 286.49 0.0M
2023-06-01 295.62 295.62 273.06 286.49 0.0M
2023-05-31 265.03 272.96 265.03 272.96 0.0M
2023-05-30 275.13 275.13 259.32 265.03 0.0M
2023-05-29 267.35 275.30 265.34 275.30 0.0M
2023-05-26 276.17 276.17 276.16 276.16 0.0M
2023-05-25 276.17 276.17 276.17 276.17 0.0M
2023-05-24 272.16 277.69 272.16 277.69 0.0M
2023-05-23 272.16 272.16 272.16 272.16 0.0M
2023-05-22 272.97 273.36 269.76 273.36 0.0M
2023-05-19 277.61 277.61 269.76 269.76 0.0M
2023-05-18 278.59 278.59 256.91 272.16 0.0M
2023-05-17 271.36 278.59 271.36 278.59 0.0M
2023-05-16 272.97 277.78 256.91 271.36 0.0M
2023-05-15 272.96 277.78 272.96 272.97 0.0M
2023-05-12 272.96 272.96 269.68 269.68 0.0M
2023-05-11 266.54 278.54 256.91 278.54 0.0M
2023-05-10 263.33 279.37 263.33 264.94 0.0M
2023-05-09 279.36 279.36 278.97 278.97 0.0M
2023-05-08 272.96 279.37 272.96 279.37 0.0M
2023-05-06 347.98 347.98 347.98 347.98 0.0M
2023-05-05 279.38 279.38 279.37 279.37 0.0M
2023-05-04 280.18 280.18 280.11 280.11 0.0M
2023-05-03 267.35 280.99 267.35 280.99 0.0M
2023-05-02 297.04 297.04 267.35 267.35 0.0M
2023-04-28 261.82 271.36 246.43 271.36 0.0M
2023-04-27 263.30 263.30 263.30 263.30 0.0M
2023-04-26 254.49 254.49 254.49 254.49 0.0M
2023-04-24 242.76 256.69 242.76 256.69 0.0M
2023-04-20 250.09 250.09 240.56 241.29 0.0M
2023-04-19 260.36 275.03 239.83 254.86 0.0M
2023-04-18 264.03 264.03 247.53 247.53 0.0M
2023-04-17 253.39 253.39 253.38 253.38 0.0M
2023-04-14 249.36 254.49 249.36 254.49 0.0M
2023-04-13 242.03 244.23 242.03 242.03 0.0M
2023-04-11 251.56 251.56 251.56 251.56 0.0M
2023-04-10 251.56 251.56 251.56 251.56 0.0M
2023-04-06 253.03 253.03 251.56 251.56 0.0M
2023-04-05 266.23 266.23 250.24 253.03 0.0M
2023-04-04 258.18 266.23 258.18 266.23 0.0M
2023-04-03 302.32 302.32 242.03 250.09 0.0M
2023-03-31 302.31 302.38 302.31 302.32 0.0M
2023-03-30 286.68 303.12 286.68 302.38 0.0M
2023-03-29 284.62 286.68 284.61 286.68 0.0M
2023-03-28 284.62 284.62 284.62 284.62 0.0M
2023-03-27 284.64 284.64 284.62 284.62 0.0M
2023-03-24 284.86 284.86 284.86 284.86 0.0M
2023-03-23 286.65 286.68 284.86 284.86 0.0M
2023-03-22 284.86 286.65 284.86 286.65 0.0M
2023-03-21 286.66 286.66 286.66 286.66 0.0M
2023-03-20 286.68 286.68 286.67 286.68 0.0M
2023-03-16 287.03 287.05 286.68 286.68 0.0M
2023-03-15 284.94 287.03 284.94 287.03 0.0M
2023-03-14 287.05 287.05 284.94 284.94 0.0M
2023-03-13 287.77 287.78 287.77 287.78 0.0M
2023-03-10 287.78 287.78 274.64 274.64 0.0M
2023-03-09 290.69 290.69 288.50 288.50 0.0M
2023-03-07 284.86 284.86 284.86 284.86 0.0M
2023-03-06 284.86 284.86 284.86 284.86 0.0M
2023-03-03 287.92 290.70 281.20 284.86 0.0M
2023-03-02 284.86 291.42 284.86 287.92 0.0M
2023-03-01 303.12 303.12 291.11 291.43 0.0M
2023-02-28 290.58 290.58 290.58 290.58 0.0M
2023-02-27 289.88 290.58 287.08 290.58 0.0M
2023-02-24 289.18 289.18 289.18 289.18 0.0M
2023-02-23 290.57 290.57 290.57 290.57 0.0M
2023-02-22 290.58 290.58 290.57 290.57 0.0M
2023-02-17 288.48 290.58 288.48 290.58 0.0M
2023-02-15 291.97 291.97 291.28 291.97 0.0M
2023-02-14 291.98 291.98 291.98 291.98 0.0M
2023-02-13 291.97 291.98 290.57 290.57 0.0M
2023-02-10 289.88 289.88 289.88 289.88 0.0M
2023-02-09 291.98 291.98 289.94 289.94 0.0M
2023-02-08 290.58 290.58 290.58 290.58 0.0M
2023-02-07 290.58 290.58 290.58 290.58 0.0M
2023-02-06 290.58 290.58 290.58 290.58 0.0M
2023-02-02 294.01 294.01 290.58 290.58 0.0M
2023-02-01 265.46 270.28 265.45 265.45 0.0M
2023-01-31 268.88 269.57 250.71 265.19 0.0M
2023-01-30 268.88 268.88 268.88 268.88 0.0M
2023-01-27 268.88 268.88 246.65 268.88 0.0M
2023-01-26 268.87 268.87 268.87 268.87 0.0M
2023-01-25 268.87 268.87 268.87 268.87 0.0M
2023-01-23 268.89 268.89 243.97 268.87 0.0M
2023-01-18 242.54 242.61 242.54 242.61 0.0M
2023-01-17 242.54 242.54 242.27 242.54 0.0M
2023-01-13 242.51 242.58 229.13 242.58 0.0M
2023-01-12 242.58 242.58 242.58 242.58 0.0M
2023-01-11 242.11 242.58 242.11 242.58 0.0M
2023-01-09 235.87 235.87 235.87 235.87 0.0M
2023-01-06 242.24 242.61 235.87 235.87 0.0M
2023-01-04 230.28 230.28 230.28 230.28 0.0M
2023-01-03 231.83 231.83 229.13 229.13 0.0M
2023-01-02 225.77 228.43 205.55 228.43 0.0M