Fundo de Investimento Imobiliario FII Edificio Almirante Barroso (FAMB11)

FAMB11
🏛️ 브라질 →
889.91
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
10:55 859.90 860.00 859.90 860.00 0.0K
12:30 889.91 889.91 889.91 889.91 0.0K
16:55 889.91 889.91 889.91 889.91 0.0K
날짜 시가 고가 저가 종가 거래량
2025-09-26 859.90 889.91 859.90 889.91 0.0M
2025-09-25 813.41 860.85 813.41 860.79 0.0M
2025-09-24 808.01 836.00 808.01 812.05 0.0M
2025-09-23 805.01 829.00 805.01 805.14 0.0M
2025-09-22 894.95 894.95 802.01 802.01 0.0M
2025-09-19 838.99 888.86 838.99 888.86 0.0M
2025-09-17 839.97 840.00 839.97 840.00 0.0M
2025-09-16 802.25 805.01 802.24 805.01 0.0M
2025-09-15 802.22 839.99 800.00 802.23 0.0M
2025-09-12 786.01 836.91 786.01 836.91 0.0M
2025-09-11 780.01 829.75 780.01 829.75 0.0M
2025-09-10 796.99 800.01 796.99 800.00 0.0M
2025-09-09 799.01 799.03 797.00 797.00 0.0M
2025-09-08 814.63 814.63 814.63 814.63 0.0M
2025-09-05 795.00 795.00 780.25 789.04 0.0M
2025-09-04 814.99 829.75 814.99 829.75 0.0M
2025-09-03 799.49 819.75 771.24 819.75 0.0M
2025-09-02 744.00 744.00 744.00 744.00 0.0M
2025-09-01 741.66 799.98 741.66 741.81 0.0M
2025-08-29 747.99 799.00 731.02 789.90 0.0M
2025-08-28 716.00 716.01 715.50 715.50 0.0M
2025-08-27 710.08 760.00 710.00 711.05 0.0M
2025-08-26 710.05 710.08 710.05 710.08 0.0M
2025-08-25 710.01 720.00 710.01 720.00 0.0M
2025-08-22 710.00 715.00 706.00 710.00 0.0M
2025-08-21 729.68 729.69 710.00 712.00 0.0M
2025-08-20 710.00 710.01 705.01 710.00 0.0M
2025-08-19 713.76 729.75 712.92 729.00 0.0M
2025-08-18 700.01 713.78 684.25 713.78 0.0M
2025-08-15 700.01 700.01 700.01 700.01 0.0M
2025-08-14 706.00 707.00 691.00 691.00 0.0M
2025-08-13 715.02 717.00 705.69 705.69 0.0M
2025-08-12 722.98 729.50 722.98 723.00 0.0M
2025-08-11 728.37 728.37 717.01 723.00 0.0M
2025-08-08 728.38 728.38 728.38 728.38 0.0M
2025-08-07 718.01 718.01 716.00 716.00 0.0M
2025-08-06 717.00 718.01 717.00 718.00 0.0M
2025-08-05 719.00 721.99 716.00 716.00 0.0M
2025-08-04 729.00 729.00 704.90 720.02 0.0M
2025-08-01 721.89 729.99 721.89 728.00 0.0M
2025-07-31 725.59 741.00 725.59 741.00 0.0M
2025-07-30 729.00 729.00 729.00 729.00 0.0M
2025-07-29 735.00 735.00 725.07 729.00 0.0M
2025-07-28 725.01 745.99 725.01 735.00 0.0M
2025-07-25 744.99 744.99 729.99 744.98 0.0M
2025-07-24 734.02 734.03 734.02 734.03 0.0M
2025-07-23 725.59 725.59 715.00 715.00 0.0M
2025-07-22 709.47 734.98 709.47 726.00 0.0M
2025-07-21 715.01 741.66 715.00 721.10 0.0M
2025-07-18 728.30 728.30 700.00 715.00 0.0M
2025-07-17 725.04 725.04 725.00 725.01 0.0M
2025-07-16 745.90 745.91 730.00 744.96 0.0M
2025-07-15 745.97 745.97 713.00 713.00 0.0M
2025-07-14 747.00 747.00 725.00 745.00 0.0M
2025-07-11 750.01 750.01 710.87 723.00 0.0M
2025-07-10 749.54 756.39 749.54 749.54 0.0M
2025-07-09 753.51 766.00 748.26 760.00 0.0M
2025-07-08 768.98 768.99 759.00 767.99 0.0M
2025-07-07 781.99 781.99 750.00 768.99 0.0M
2025-07-04 781.99 781.99 778.00 781.99 0.0M
2025-07-03 786.99 786.99 779.00 782.00 0.0M
2025-07-02 769.97 786.99 769.97 786.99 0.0M
2025-07-01 770.94 789.99 755.25 777.00 0.0M
2025-06-30 770.02 773.00 755.29 758.26 0.0M
2025-06-27 755.28 773.00 755.26 755.26 0.0M
2025-06-26 756.06 778.00 756.06 758.00 0.0M
2025-06-25 778.78 778.78 755.26 755.27 0.0M
2025-06-23 780.00 780.00 750.00 779.30 0.0M
2025-06-20 780.06 798.49 753.29 780.00 0.0M
2025-06-18 798.50 798.50 775.01 775.01 0.0M
2025-06-17 756.00 781.99 756.00 781.99 0.0M
2025-06-16 798.47 798.47 774.00 782.00 0.0M
2025-06-13 781.00 781.00 741.15 741.15 0.0M
2025-06-11 774.00 787.00 771.00 787.00 0.0M
2025-06-10 789.77 799.99 729.81 729.81 0.0M
2025-06-09 780.18 789.87 766.25 780.00 0.0M
2025-06-06 771.44 806.94 771.44 793.04 0.0M
2025-06-05 791.99 792.99 791.98 792.99 0.0M
2025-06-04 785.00 799.98 775.00 775.00 0.0M
2025-06-03 793.99 793.99 780.00 780.00 0.0M
2025-06-02 785.01 798.99 785.00 785.00 0.0M
2025-05-30 765.01 799.00 765.01 785.00 0.0M
2025-05-29 800.01 801.00 791.75 791.75 0.0M
2025-05-28 800.98 819.99 800.25 816.00 0.0M
2025-05-27 811.01 852.47 797.12 800.00 0.0M
2025-05-26 854.97 854.99 800.11 852.75 0.0M
2025-05-23 830.00 850.00 800.00 800.00 0.0M
2025-05-22 802.99 830.00 785.01 825.00 0.0M
2025-05-21 771.72 805.00 740.00 803.00 0.0M
2025-05-20 762.00 762.00 710.67 749.00 0.0M
2025-05-19 710.74 771.99 710.74 750.00 0.0M
2025-05-16 780.00 780.00 699.69 725.55 0.0M
2025-05-15 781.05 804.00 770.01 780.00 0.0M
2025-05-14 805.00 805.00 791.01 796.99 0.0M
2025-05-13 798.82 798.82 774.78 798.80 0.0M
2025-05-12 793.99 799.52 793.99 798.82 0.0M
2025-05-09 770.32 770.32 770.32 770.32 0.0M
2025-05-08 812.00 812.00 780.01 793.99 0.0M
2025-05-07 770.25 783.96 763.99 779.99 0.0M
2025-05-06 776.00 807.39 761.01 769.99 0.0M
2025-05-05 770.04 809.99 764.00 764.00 0.0M
2025-05-02 812.00 812.00 804.00 805.00 0.0M
2025-04-30 834.00 834.00 815.00 829.99 0.0M
2025-04-29 835.00 835.00 803.99 804.00 0.0M
2025-04-28 834.50 834.89 786.03 834.89 0.0M
2025-04-25 799.29 833.49 799.27 799.27 0.0M
2025-04-24 815.00 818.00 790.04 817.87 0.0M
2025-04-23 785.07 800.00 779.76 785.01 0.0M
2025-04-22 785.01 844.99 785.01 785.07 0.0M
2025-04-17 799.00 839.99 785.08 825.00 0.0M
2025-04-16 768.99 798.99 767.15 797.99 0.0M
2025-04-15 779.98 790.00 749.00 772.00 0.0M
2025-04-14 761.00 780.00 751.00 780.00 0.0M
2025-04-11 763.97 763.97 753.99 753.99 0.0M
2025-04-10 759.99 763.99 702.49 751.91 0.0M
2025-04-09 702.26 760.00 702.26 760.00 0.0M
2025-04-08 763.99 763.99 705.09 749.99 0.0M
2025-04-07 725.00 770.00 716.25 763.99 0.0M
2025-04-04 725.00 725.00 725.00 725.00 0.0M
2025-04-03 760.00 760.00 727.94 738.07 0.0M
2025-04-02 716.26 759.99 716.26 754.99 0.0M
2025-04-01 740.00 759.89 722.14 754.99 0.0M
2025-03-31 735.06 764.98 735.06 740.00 0.0M
2025-03-28 749.75 764.99 726.02 735.01 0.0M
2025-03-27 709.99 749.00 695.12 715.01 0.0M
2025-03-26 655.99 689.75 655.98 689.75 0.0M
2025-03-25 662.03 662.03 561.00 655.98 0.0M
2025-03-24 635.59 662.50 621.21 625.00 0.0M
2025-03-21 613.83 643.12 613.83 643.12 0.0M
2025-03-20 627.36 685.61 608.72 617.56 0.0M
2025-03-19 628.78 643.18 597.73 627.31 0.0M
2025-03-18 595.42 606.04 575.78 584.09 0.0M
2025-03-17 768.28 787.98 755.25 755.25 0.0M
2025-03-14 768.06 819.99 768.06 770.01 0.0M
2025-03-13 801.28 818.99 801.28 818.99 0.0M
2025-03-12 809.37 809.37 800.00 801.28 0.0M
2025-03-11 809.01 847.98 805.20 805.20 0.0M
2025-03-10 815.00 815.00 805.18 805.18 0.0M
2025-03-07 851.00 851.00 820.00 820.00 0.0M
2025-03-06 849.99 852.82 815.18 815.18 0.0M
2025-03-05 816.91 874.99 816.91 823.19 0.0M
2025-02-28 850.19 877.99 850.19 877.99 0.0M
2025-02-27 850.19 870.00 850.18 850.18 0.0M
2025-02-26 877.98 877.98 850.19 855.20 0.0M
2025-02-25 859.99 879.18 845.19 877.99 0.0M
2025-02-24 866.16 866.30 849.00 859.99 0.0M
2025-02-21 840.17 856.00 825.01 825.50 0.0M
2025-02-20 791.01 848.99 791.01 810.00 0.0M
2025-02-19 834.99 870.17 805.19 805.19 0.0M
2025-02-18 843.36 868.96 810.18 810.50 0.0M
2025-02-17 790.04 880.18 773.00 835.00 0.0M
2025-02-14 786.79 819.80 765.20 815.00 0.0M
2025-02-13 797.98 812.18 720.50 779.00 0.0M
2025-02-12 786.30 799.16 760.07 797.99 0.0M
2025-02-11 743.00 798.17 702.50 786.30 0.0M
2025-02-10 735.25 782.18 735.25 767.01 0.0M
2025-02-07 753.00 753.00 753.00 753.00 0.0M
2025-02-06 793.00 793.00 753.00 753.00 0.0M
2025-02-05 757.50 757.50 750.00 750.00 0.0M
2025-02-04 749.23 798.00 749.18 750.00 0.0M
2025-02-03 740.00 805.00 740.00 749.18 0.0M
2025-01-31 757.82 757.82 721.10 729.57 0.0M
2025-01-30 750.44 750.44 725.82 729.57 0.0M
2025-01-29 771.93 771.93 724.87 724.87 0.0M
2025-01-28 728.63 753.11 715.45 724.87 0.0M
2025-01-27 724.86 734.28 724.86 728.63 0.0M
2025-01-24 770.00 775.00 750.01 750.01 0.0M
2025-01-23 754.05 755.01 754.03 755.01 0.0M
2025-01-22 755.19 774.99 755.19 756.23 0.0M
2025-01-21 764.03 779.99 764.01 773.04 0.0M
2025-01-20 794.17 794.50 755.19 793.00 0.0M
2025-01-17 755.05 780.00 755.05 769.99 0.0M
2025-01-16 750.01 779.17 750.01 770.00 0.0M
2025-01-15 742.99 750.02 742.99 750.01 0.0M
2025-01-14 725.01 764.00 725.01 730.00 0.0M
2025-01-13 762.99 788.80 722.01 735.02 0.0M
2025-01-10 762.45 794.93 736.02 750.00 0.0M
2025-01-09 765.00 788.18 765.00 777.98 0.0M
2025-01-08 725.00 794.98 725.00 794.98 0.0M
2025-01-07 691.88 749.00 690.00 736.99 0.0M
2025-01-06 800.00 813.18 685.01 685.01 0.0M
2025-01-03 789.99 827.98 780.00 819.00 0.0M
2025-01-02 784.15 820.01 764.18 789.99 0.0M