FII VBI CRI (CVBI11)

CVBI11
🏛️ 브라질 →
84.00
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
2021-12-30 103.19 103.49 102.12 102.25 0.0M
2021-12-29 102.39 103.19 102.00 102.69 0.0M
2021-12-28 101.28 102.41 101.00 102.39 0.0M
2021-12-27 100.98 101.42 100.52 101.00 0.0M
2021-12-23 100.74 101.45 100.32 100.87 0.0M
2021-12-22 100.65 100.99 100.15 100.90 0.0M
2021-12-21 100.69 100.69 100.39 100.65 0.0M
2021-12-20 100.58 100.72 100.07 100.60 0.0M
2021-12-17 100.80 100.86 99.69 100.58 0.0M
2021-12-16 100.67 100.98 100.08 100.80 0.0M
2021-12-15 100.00 100.80 100.00 100.70 0.0M
2021-12-14 99.80 100.41 99.37 99.90 0.0M
2021-12-13 100.50 101.00 99.07 99.25 0.0M
2021-12-10 99.94 101.00 99.60 100.50 0.0M
2021-12-09 99.80 99.94 99.21 99.94 0.0M
2021-12-08 101.00 101.35 99.50 101.00 0.1M
2021-12-07 100.53 101.23 100.53 100.72 0.0M
2021-12-06 99.71 100.96 99.71 100.33 0.0M
2021-12-03 98.76 100.95 98.32 100.00 0.0M
2021-12-02 99.10 100.08 96.80 98.50 0.0M
2021-12-01 97.79 100.00 97.24 99.10 0.0M
2021-11-30 96.99 99.57 96.99 97.79 0.0M
2021-11-29 95.81 97.27 95.30 96.99 0.0M
2021-11-26 96.70 96.76 94.50 95.81 0.1M
2021-11-25 97.70 98.09 96.20 96.66 0.1M
2021-11-24 99.54 100.41 96.00 97.70 0.1M
2021-11-23 101.00 101.02 99.51 99.61 0.0M
2021-11-22 100.18 101.03 99.85 101.03 0.0M
2021-11-19 100.30 100.88 99.83 100.18 0.0M
2021-11-18 100.95 101.43 100.77 100.89 0.0M
2021-11-17 100.60 101.40 100.23 100.95 0.0M
2021-11-16 101.38 101.38 100.11 100.86 0.0M
2021-11-12 100.10 101.38 100.10 101.38 0.0M
2021-11-11 100.40 100.97 99.63 100.40 0.0M
2021-11-10 100.00 101.00 99.51 100.38 0.0M
2021-11-09 101.79 101.79 100.71 100.90 0.0M
2021-11-08 101.50 101.94 100.73 101.80 0.1M
2021-11-05 101.46 102.00 101.22 101.50 0.0M
2021-11-04 101.50 101.91 101.00 101.90 0.0M
2021-11-03 101.79 102.00 100.07 101.37 0.1M
2021-11-01 101.60 101.90 101.40 101.78 0.0M
2021-10-29 101.63 101.88 101.39 101.50 0.0M
2021-10-28 101.50 101.80 101.35 101.64 0.0M
2021-10-27 101.36 101.90 101.30 101.58 0.0M
2021-10-26 101.70 101.70 101.35 101.35 0.0M
2021-10-25 101.70 101.97 101.12 101.68 0.0M
2021-10-22 102.00 102.00 101.20 101.70 0.0M
2021-10-21 102.40 102.77 101.80 101.89 0.0M
2021-10-20 103.01 103.30 102.01 102.82 0.0M
2021-10-19 103.90 103.95 102.91 103.00 0.0M
2021-10-18 103.19 103.99 102.75 103.99 0.0M
2021-10-15 102.41 103.60 102.41 103.16 0.0M
2021-10-14 101.90 102.59 101.70 102.30 0.0M
2021-10-13 101.68 101.68 101.45 101.53 0.0M
2021-10-11 101.40 101.60 100.92 101.45 0.0M
2021-10-08 101.42 102.10 101.42 102.10 0.0M
2021-10-07 101.35 101.83 101.22 101.83 0.0M
2021-10-06 101.16 101.57 101.02 101.21 0.0M
2021-10-05 101.31 101.72 101.17 101.17 0.0M
2021-10-04 101.49 101.90 101.23 101.50 0.0M
2021-10-01 101.46 101.98 100.89 101.80 0.0M
2021-09-30 101.00 101.99 100.90 101.49 0.0M
2021-09-29 100.60 101.59 100.60 101.00 0.0M
2021-09-28 100.85 101.38 100.51 100.53 0.0M
2021-09-27 101.32 101.73 100.61 100.90 0.0M
2021-09-24 100.85 101.80 100.81 101.32 0.0M
2021-09-23 101.20 101.80 100.50 101.59 0.0M
2021-09-22 100.78 101.60 100.78 101.12 0.0M
2021-09-21 101.39 101.86 100.70 100.78 0.0M
2021-09-20 101.50 101.76 100.70 100.99 0.0M
2021-09-17 101.71 101.97 101.13 101.50 0.0M
2021-09-16 101.65 101.90 101.02 101.80 0.0M
2021-09-15 101.50 101.82 101.01 101.65 0.0M
2021-09-14 101.70 101.82 101.02 101.50 0.0M
2021-09-13 101.55 101.82 101.11 101.77 0.0M
2021-09-10 101.12 102.11 101.03 101.53 0.0M
2021-09-09 102.09 102.89 100.50 101.98 0.0M
2021-09-08 102.94 102.98 102.00 102.02 0.0M
2021-09-06 102.47 103.25 102.45 102.90 0.0M
2021-09-03 102.74 102.98 102.45 102.45 0.0M
2021-09-02 101.50 102.93 101.50 102.69 0.0M
2021-09-01 102.00 102.21 101.03 101.58 0.0M
2021-08-31 101.75 102.71 101.75 102.00 0.0M
2021-08-30 101.50 102.14 101.14 101.75 0.0M
2021-08-27 101.60 101.99 100.52 101.50 0.0M
2021-08-26 101.31 102.22 101.30 102.00 0.0M
2021-08-25 101.80 101.98 101.06 101.31 0.0M
2021-08-24 101.30 102.25 100.91 101.37 0.0M
2021-08-23 100.97 102.29 100.55 101.31 0.0M
2021-08-20 100.20 101.07 100.01 100.97 0.0M
2021-08-19 100.00 100.40 99.90 100.23 0.0M
2021-08-18 100.25 101.49 100.00 100.00 0.0M
2021-08-17 100.70 101.03 100.01 100.30 0.0M
2021-08-16 100.76 101.40 100.40 100.88 0.0M
2021-08-13 100.23 101.36 100.01 100.77 0.0M
2021-08-12 100.40 100.50 100.03 100.23 0.0M
2021-08-11 101.30 101.70 100.05 100.59 0.0M
2021-08-10 102.89 102.90 101.40 101.40 0.0M
2021-08-09 103.86 104.45 103.05 104.39 0.0M
2021-08-06 103.33 104.50 103.33 103.80 0.0M
2021-08-05 103.46 103.77 103.30 103.39 0.0M
2021-08-04 103.36 104.00 103.30 103.35 0.0M
2021-08-03 103.95 103.95 103.02 103.36 0.0M
2021-08-02 103.71 104.12 103.65 104.04 0.0M
2021-07-30 103.81 104.35 103.36 103.70 0.0M
2021-07-29 103.80 104.18 103.32 103.70 0.0M
2021-07-28 103.51 104.00 103.47 103.81 0.0M
2021-07-27 103.72 104.18 103.44 103.51 0.0M
2021-07-26 103.63 104.00 103.36 103.70 0.0M
2021-07-23 103.88 104.10 103.11 103.63 0.0M
2021-07-22 103.96 104.29 103.75 103.87 0.0M
2021-07-21 103.95 104.29 103.63 103.96 0.0M
2021-07-20 103.49 104.34 103.10 103.95 0.0M
2021-07-19 104.20 104.35 103.20 103.50 0.0M
2021-07-16 104.40 104.55 103.97 103.99 0.0M
2021-07-15 103.51 104.40 103.51 104.19 0.0M
2021-07-14 103.70 103.99 102.89 103.44 0.1M
2021-07-13 104.34 104.65 103.51 103.96 0.0M
2021-07-12 104.00 104.37 102.51 104.33 0.0M
2021-07-08 105.50 105.75 104.51 104.72 0.0M
2021-07-07 104.49 105.50 104.07 105.50 0.0M
2021-07-06 103.71 104.36 103.69 103.90 0.0M
2021-07-05 104.20 104.81 102.01 103.69 0.0M
2021-07-02 103.69 104.20 103.50 104.19 0.0M
2021-07-01 101.70 104.20 101.70 103.68 0.0M
2021-06-30 102.92 103.80 101.50 101.54 0.0M
2021-06-29 101.50 103.45 100.37 102.84 0.0M
2021-06-28 101.12 101.49 98.02 101.05 0.1M
2021-06-25 104.18 104.71 99.00 101.55 0.1M
2021-06-24 104.45 104.99 104.15 104.15 0.0M
2021-06-23 104.14 104.85 104.10 104.20 0.0M
2021-06-22 104.73 104.93 104.15 104.15 0.0M
2021-06-21 104.35 105.00 104.14 104.95 0.0M
2021-06-18 104.80 104.80 104.11 104.40 0.0M
2021-06-17 104.98 104.98 104.20 104.79 0.0M
2021-06-16 104.76 105.00 104.48 105.00 0.0M
2021-06-15 104.89 105.10 104.50 105.00 0.0M
2021-06-14 104.49 105.00 104.49 104.94 0.0M
2021-06-11 104.27 104.81 104.15 104.49 0.0M
2021-06-10 104.00 104.20 103.85 104.06 0.0M
2021-06-09 104.86 105.18 104.36 104.62 0.1M
2021-06-08 105.00 105.18 104.70 104.81 0.0M
2021-06-07 104.66 105.26 104.66 104.86 0.0M
2021-06-04 104.80 105.20 104.70 104.90 0.0M
2021-06-02 104.50 104.99 104.50 104.81 0.0M
2021-06-01 105.04 105.95 104.25 104.42 0.0M
2021-05-31 104.45 105.18 104.20 105.00 0.0M
2021-05-28 104.65 104.89 104.58 104.60 0.0M
2021-05-27 104.01 104.70 104.00 104.70 0.0M
2021-05-26 104.88 104.88 103.98 104.02 0.0M
2021-05-25 104.34 104.89 104.31 104.79 0.0M
2021-05-24 104.57 104.90 104.12 104.34 0.0M
2021-05-21 104.90 105.40 104.87 104.97 0.0M
2021-05-20 104.58 105.49 104.57 105.09 0.0M
2021-05-19 104.65 105.00 104.57 104.57 0.0M
2021-05-18 104.99 105.19 104.70 104.77 0.0M
2021-05-17 104.95 105.00 104.57 104.66 0.0M
2021-05-14 105.74 105.78 105.00 105.15 0.0M
2021-05-13 105.28 105.90 105.16 105.18 0.0M
2021-05-12 105.23 105.99 105.01 105.38 0.0M
2021-05-11 105.70 105.90 104.90 105.03 0.0M
2021-05-10 106.79 106.80 105.52 106.35 0.0M
2021-05-07 105.40 106.89 105.40 106.80 0.0M
2021-05-06 106.00 106.10 105.22 105.42 0.0M
2021-05-05 105.98 106.00 105.51 106.00 0.0M
2021-05-04 105.64 106.00 105.63 105.99 0.0M
2021-05-03 105.65 106.00 105.50 105.62 0.0M
2021-04-30 105.10 105.70 104.75 105.55 0.0M
2021-04-29 104.54 105.32 104.40 105.10 0.0M
2021-04-28 104.70 104.90 104.32 104.36 0.1M
2021-04-27 105.00 105.25 104.38 104.40 0.0M
2021-04-26 105.75 105.85 104.50 104.87 0.0M
2021-04-23 105.25 105.90 105.01 105.75 0.0M
2021-04-22 105.45 105.49 105.00 105.24 0.0M
2021-04-20 105.30 105.45 104.84 105.45 0.0M
2021-04-19 105.00 105.30 104.50 105.30 0.0M
2021-04-16 104.55 104.94 104.50 104.67 0.0M
2021-04-15 105.16 105.23 104.55 104.59 0.0M
2021-04-14 104.89 105.47 104.73 104.90 0.0M
2021-04-13 105.60 105.62 104.82 104.89 0.0M
2021-04-12 105.00 105.79 104.50 105.60 0.0M
2021-04-09 106.41 106.41 105.57 106.25 0.1M
2021-04-08 107.00 107.37 105.88 106.01 0.1M
2021-04-07 107.50 107.96 106.85 107.00 0.0M
2021-04-06 106.95 107.50 106.90 107.18 0.0M
2021-04-05 106.94 107.41 106.70 107.05 0.0M
2021-04-01 106.01 106.95 105.82 106.95 0.0M
2021-03-31 106.25 106.25 105.77 106.00 0.0M
2021-03-30 106.12 106.35 105.78 106.29 0.0M
2021-03-29 106.26 106.49 105.85 106.09 0.0M
2021-03-26 106.65 106.78 105.85 106.26 0.0M
2021-03-25 106.00 106.40 105.45 106.40 0.0M
2021-03-24 106.03 106.99 105.80 106.00 0.0M
2021-03-23 106.04 106.87 105.80 106.01 0.1M
2021-03-22 106.70 107.00 105.72 106.04 0.1M
2021-03-19 107.69 108.15 106.90 107.95 0.0M
2021-03-18 108.00 108.36 107.31 107.77 0.0M
2021-03-17 109.50 109.50 107.54 108.00 0.0M
2021-03-16 109.49 109.49 106.11 108.99 0.0M
2021-03-15 110.34 110.34 108.30 108.50 0.0M
2021-03-12 109.94 110.39 109.20 109.78 0.0M
2021-03-11 109.40 109.95 109.06 109.95 0.0M
2021-03-10 108.59 109.88 108.59 109.40 0.0M
2021-03-09 108.66 108.94 105.42 108.77 0.0M
2021-03-08 109.93 110.80 109.92 110.01 0.0M
2021-03-05 109.50 110.00 108.94 109.93 0.0M
2021-03-04 110.00 110.00 108.77 109.50 0.0M
2021-03-03 110.01 110.49 109.52 109.87 0.0M
2021-03-02 110.00 110.49 109.11 110.24 0.0M
2021-03-01 110.19 110.70 109.48 109.99 0.0M
2021-02-26 109.90 109.91 108.50 109.02 0.0M
2021-02-25 110.75 110.76 109.02 109.91 0.0M
2021-02-24 109.01 110.99 108.07 110.26 0.0M
2021-02-23 107.00 111.41 107.00 108.00 0.0M
2021-02-22 107.68 108.40 106.55 106.71 0.0M
2021-02-19 107.70 107.90 107.23 107.70 0.0M
2021-02-18 107.00 107.70 106.91 107.39 0.0M
2021-02-17 106.50 106.97 106.38 106.88 0.0M
2021-02-12 106.43 106.75 106.00 106.10 0.0M
2021-02-11 106.72 106.96 106.01 106.75 0.0M
2021-02-10 106.58 106.96 106.25 106.75 0.0M
2021-02-09 106.99 106.99 105.98 106.53 0.0M
2021-02-08 108.30 108.99 107.90 108.40 0.1M
2021-02-05 107.40 108.49 106.88 107.83 0.0M
2021-02-04 106.00 107.32 106.00 107.32 0.0M
2021-02-03 106.10 106.64 105.85 106.00 0.1M
2021-02-02 106.17 106.88 105.59 105.98 0.0M
2021-02-01 108.19 109.00 106.00 106.97 0.0M
2021-01-29 108.29 108.50 107.54 108.18 0.0M
2021-01-28 106.85 107.49 106.00 107.49 0.0M
2021-01-27 108.63 109.37 107.07 107.99 0.0M
2021-01-26 107.82 111.11 107.53 108.30 0.0M
2021-01-22 108.07 108.50 107.50 107.82 0.0M
2021-01-21 108.58 108.80 107.46 107.94 0.0M
2021-01-20 106.65 109.70 106.65 108.40 0.0M
2021-01-19 106.00 107.38 106.00 107.01 0.0M
2021-01-18 106.00 106.40 105.70 106.00 0.0M
2021-01-15 106.06 106.06 105.04 105.90 0.0M
2021-01-14 105.07 105.99 104.71 105.99 0.0M
2021-01-13 105.31 105.50 104.75 105.00 0.0M
2021-01-12 104.48 105.49 104.48 105.01 0.0M
2021-01-11 105.00 106.44 105.00 106.06 0.1M
2021-01-08 104.73 105.10 104.39 105.00 0.1M
2021-01-07 105.65 106.18 104.36 104.39 0.1M
2021-01-06 104.99 106.49 104.50 104.98 0.1M
2021-01-05 105.51 106.47 104.21 104.50 0.0M
2021-01-04 105.09 105.80 104.95 105.44 0.0M