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
2022-12-29 67.07 67.37 66.77 67.22 0.0M
2022-12-28 66.81 67.75 66.70 67.03 0.0M
2022-12-27 66.98 67.44 66.52 66.74 0.0M
2022-12-26 66.98 67.75 66.63 66.98 0.0M
2022-12-23 66.91 67.22 66.25 66.98 0.0M
2022-12-22 66.54 67.12 66.38 66.91 0.0M
2022-12-21 66.20 66.97 66.05 66.52 0.0M
2022-12-20 66.05 66.98 65.69 66.28 0.0M
2022-12-19 67.19 67.19 64.89 66.05 0.0M
2022-12-16 68.77 68.85 67.18 67.19 0.0M
2022-12-15 68.95 69.69 67.92 68.77 0.0M
2022-12-14 70.05 71.00 69.56 69.84 0.0M
2022-12-13 71.13 71.13 70.01 70.13 0.0M
2022-12-12 70.27 71.51 70.27 70.78 0.0M
2022-12-09 70.76 71.63 69.68 71.63 0.0M
2022-12-08 70.41 71.20 69.88 71.20 0.0M
2022-12-07 69.84 70.65 69.64 69.99 0.0M
2022-12-06 70.64 70.64 69.41 69.84 0.0M
2022-12-05 69.94 70.81 69.54 70.81 0.0M
2022-12-02 71.34 71.59 70.56 71.52 0.1M
2022-12-01 70.67 71.34 70.53 71.34 0.0M
2022-11-30 70.48 71.18 69.99 70.65 0.0M
2022-11-29 71.24 71.30 70.13 70.39 0.0M
2022-11-28 71.57 71.99 70.53 71.24 0.0M
2022-11-25 71.46 72.15 71.11 71.46 0.0M
2022-11-24 71.93 72.14 71.07 72.13 0.0M
2022-11-23 72.63 72.63 71.01 71.93 0.0M
2022-11-22 71.20 72.87 70.39 72.78 0.0M
2022-11-21 71.37 71.90 70.67 71.19 0.0M
2022-11-18 70.40 72.39 69.99 71.37 0.0M
2022-11-17 71.99 71.99 69.73 70.39 0.1M
2022-11-16 72.66 72.66 71.81 72.19 0.0M
2022-11-14 72.02 72.94 72.01 72.66 0.0M
2022-11-11 72.25 73.19 71.59 72.18 0.0M
2022-11-10 72.31 72.79 71.99 72.43 0.0M
2022-11-09 72.58 72.73 72.26 72.26 0.0M
2022-11-08 72.27 72.65 72.23 72.58 0.0M
2022-11-07 72.50 72.66 72.03 72.66 0.0M
2022-11-04 72.11 72.66 71.85 72.66 0.0M
2022-11-03 72.65 72.65 71.55 71.88 0.1M
2022-11-01 72.22 72.66 71.82 72.66 0.0M
2022-10-31 72.15 72.57 71.80 71.88 0.0M
2022-10-28 72.11 72.66 72.09 72.38 0.0M
2022-10-27 72.04 72.65 71.94 72.11 0.0M
2022-10-26 71.95 72.61 71.48 71.96 0.0M
2022-10-25 71.72 72.26 71.72 72.07 0.0M
2022-10-24 71.79 72.26 71.17 71.72 0.0M
2022-10-21 71.22 72.20 71.03 71.79 0.0M
2022-10-20 70.66 71.43 70.66 71.38 0.0M
2022-10-19 70.41 70.84 70.30 70.67 0.0M
2022-10-18 70.60 70.85 69.98 70.41 0.0M
2022-10-17 70.99 71.10 70.20 70.45 0.0M
2022-10-14 70.72 71.38 70.64 71.14 0.0M
2022-10-13 71.40 71.50 70.68 70.94 0.0M
2022-10-11 72.31 72.31 71.17 71.51 0.0M
2022-10-10 72.25 72.77 72.10 72.38 0.0M
2022-10-07 72.05 72.51 72.05 72.25 0.0M
2022-10-06 72.24 72.68 71.35 72.04 0.0M
2022-10-05 71.60 73.31 71.17 72.76 0.0M
2022-10-04 69.93 73.09 69.39 72.52 0.1M
2022-10-03 71.11 71.44 68.79 70.01 0.1M
2022-09-30 71.48 71.82 70.88 71.11 0.0M
2022-09-29 71.07 71.63 70.80 71.35 0.0M
2022-09-28 71.15 71.44 70.96 71.30 0.0M
2022-09-27 71.47 71.75 71.00 71.11 0.0M
2022-09-26 71.35 72.06 70.96 71.86 0.0M
2022-09-23 72.26 72.26 71.19 71.33 0.0M
2022-09-22 72.37 72.53 71.78 72.24 0.0M
2022-09-21 72.27 72.49 71.86 72.38 0.0M
2022-09-20 71.60 72.34 71.29 72.27 0.0M
2022-09-19 71.27 71.64 71.19 71.61 0.0M
2022-09-16 71.74 71.78 71.11 71.27 0.0M
2022-09-15 71.34 71.72 70.96 71.71 0.0M
2022-09-14 71.43 71.94 71.43 71.43 0.1M
2022-09-13 70.96 71.79 70.89 71.40 0.0M
2022-09-12 71.67 71.86 71.27 71.51 0.1M
2022-09-09 72.31 72.56 71.95 72.27 0.0M
2022-09-08 73.04 73.38 71.88 72.27 0.1M
2022-09-06 73.63 73.83 72.75 73.04 0.0M
2022-09-05 74.16 74.95 73.39 73.68 0.0M
2022-09-02 73.84 74.22 73.00 74.12 0.0M
2022-09-01 72.61 73.85 72.51 73.84 0.0M
2022-08-31 73.18 73.36 72.25 72.66 0.0M
2022-08-30 73.19 73.85 72.98 73.16 0.0M
2022-08-29 73.15 73.37 73.08 73.19 0.0M
2022-08-26 73.34 73.38 72.64 73.07 0.0M
2022-08-25 73.75 73.96 73.14 73.38 0.0M
2022-08-24 75.06 75.30 73.07 73.46 0.0M
2022-08-23 75.74 75.74 74.56 74.76 0.0M
2022-08-22 76.46 76.51 75.58 75.94 0.0M
2022-08-19 76.65 76.65 75.50 76.64 0.0M
2022-08-18 76.10 76.69 75.84 76.59 0.0M
2022-08-17 74.32 77.21 74.32 75.81 0.0M
2022-08-16 74.16 75.28 74.08 74.95 0.0M
2022-08-15 73.38 74.80 73.08 74.16 0.0M
2022-08-12 73.35 74.22 72.97 73.95 0.0M
2022-08-11 72.48 73.01 72.22 72.30 0.0M
2022-08-10 74.44 74.45 72.08 72.19 0.1M
2022-08-09 74.86 75.65 74.10 74.16 0.0M
2022-08-08 77.09 77.39 76.68 76.80 0.0M
2022-08-05 77.23 77.38 76.83 76.93 0.0M
2022-08-04 77.12 77.39 76.53 76.71 0.0M
2022-08-03 77.23 77.73 76.85 76.95 0.0M
2022-08-02 76.33 77.78 76.33 77.54 0.0M
2022-08-01 77.06 77.86 76.29 76.63 0.0M
2022-07-29 76.30 77.00 76.05 77.00 0.0M
2022-07-28 76.62 76.72 76.17 76.30 0.0M
2022-07-27 76.45 77.08 76.05 76.37 0.0M
2022-07-26 76.37 76.62 76.15 76.45 0.0M
2022-07-25 77.10 77.29 76.12 76.37 0.0M
2022-07-22 77.23 77.47 75.66 77.10 0.0M
2022-07-21 76.72 77.31 76.37 77.16 0.0M
2022-07-20 76.23 76.84 76.23 76.72 0.0M
2022-07-19 75.97 76.72 75.78 76.22 0.0M
2022-07-18 75.88 76.43 75.88 75.93 0.0M
2022-07-15 76.48 76.82 75.66 75.88 0.0M
2022-07-14 77.41 77.63 77.25 77.29 0.0M
2022-07-13 77.29 77.63 77.26 77.33 0.0M
2022-07-12 78.15 78.15 77.29 77.33 0.0M
2022-07-11 78.04 78.46 77.72 77.94 0.0M
2022-07-08 78.60 78.95 78.56 78.74 0.0M
2022-07-07 78.59 79.00 78.41 78.55 0.0M
2022-07-06 78.59 78.60 78.13 78.59 0.0M
2022-07-05 78.57 78.81 78.45 78.60 0.0M
2022-07-04 78.43 79.23 78.21 78.60 0.0M
2022-07-01 78.21 78.44 78.06 78.42 0.0M
2022-06-30 78.11 78.38 78.05 78.21 0.0M
2022-06-29 78.00 78.29 77.70 78.16 0.0M
2022-06-28 78.56 78.59 77.62 77.69 0.0M
2022-06-27 78.32 78.56 78.18 78.56 0.0M
2022-06-24 77.86 78.41 77.86 78.07 0.0M
2022-06-23 78.19 78.19 77.89 77.89 0.0M
2022-06-22 79.40 79.64 79.20 79.55 0.0M
2022-06-21 80.03 80.08 79.31 79.66 0.0M
2022-06-20 79.54 80.15 79.28 79.97 0.0M
2022-06-17 79.09 79.84 79.08 79.54 0.0M
2022-06-15 79.51 79.51 78.90 79.09 0.0M
2022-06-14 79.44 79.97 79.24 79.47 0.0M
2022-06-13 79.77 80.04 79.09 79.28 0.0M
2022-06-10 80.07 80.25 79.68 79.77 0.0M
2022-06-09 79.89 80.06 79.80 80.01 0.0M
2022-06-08 79.81 80.13 79.65 79.89 0.0M
2022-06-07 80.32 80.34 79.74 79.82 0.0M
2022-06-06 80.12 80.42 79.73 80.01 0.0M
2022-06-03 79.85 80.21 79.70 80.04 0.0M
2022-06-02 80.20 80.42 79.56 79.83 0.0M
2022-06-01 79.76 80.42 79.76 80.35 0.0M
2022-05-31 79.93 80.42 79.38 79.63 0.0M
2022-05-30 79.83 80.71 79.71 79.98 0.0M
2022-05-27 79.34 80.71 79.34 79.85 0.0M
2022-05-26 78.97 79.92 78.82 79.91 0.0M
2022-05-25 78.47 79.05 78.47 78.97 0.0M
2022-05-24 78.96 79.03 78.36 78.63 0.0M
2022-05-23 79.04 79.21 78.37 78.97 0.0M
2022-05-20 78.28 79.04 78.28 79.04 0.0M
2022-05-19 78.51 78.74 78.19 78.27 0.0M
2022-05-18 78.50 78.82 78.34 78.51 0.0M
2022-05-17 78.58 78.87 78.32 78.50 0.0M
2022-05-16 78.74 79.13 78.10 78.27 0.0M
2022-05-13 78.80 79.02 78.50 78.74 0.0M
2022-05-12 78.81 78.89 78.27 78.74 0.0M
2022-05-11 78.50 78.89 78.48 78.88 0.0M
2022-05-10 78.85 79.09 78.33 78.71 0.0M
2022-05-09 78.96 78.96 78.14 78.34 0.0M
2022-05-06 78.61 79.12 78.14 78.66 0.0M
2022-05-05 78.04 79.20 78.04 78.57 0.1M
2022-05-04 78.69 78.75 77.87 77.97 0.0M
2022-05-03 77.84 78.73 77.74 78.72 0.0M
2022-05-02 77.94 78.44 77.79 77.86 0.0M
2022-04-29 77.71 78.73 77.71 77.80 0.0M
2022-04-28 77.59 78.10 77.59 78.01 0.0M
2022-04-27 77.86 77.96 77.41 77.56 0.0M
2022-04-26 77.79 78.45 77.40 77.72 0.0M
2022-04-25 78.67 78.75 77.59 77.84 0.0M
2022-04-22 78.68 78.96 78.48 78.68 0.0M
2022-04-20 79.02 79.02 78.57 78.68 0.0M
2022-04-19 78.83 79.26 78.27 79.02 0.0M
2022-04-18 79.26 79.26 78.64 78.82 0.0M
2022-04-14 80.40 81.10 79.67 81.10 0.0M
2022-04-13 81.10 81.10 79.54 80.50 0.0M
2022-04-12 81.25 81.25 80.79 81.18 0.0M
2022-04-11 81.14 81.32 80.47 81.32 0.0M
2022-04-08 81.25 81.64 81.01 81.17 0.0M
2022-04-07 81.80 81.80 81.01 81.32 0.0M
2022-04-06 81.95 81.95 81.03 81.80 0.0M
2022-04-05 81.56 82.03 81.21 81.70 0.0M
2022-04-04 81.56 82.11 81.25 81.56 0.1M
2022-04-01 80.84 82.19 80.22 81.80 0.1M
2022-03-31 79.95 80.84 79.54 80.84 0.0M
2022-03-30 79.92 80.22 79.46 80.22 0.0M
2022-03-29 79.58 80.07 79.44 79.92 0.0M
2022-03-28 79.15 79.72 79.14 79.44 0.0M
2022-03-25 79.44 79.72 78.83 79.14 0.0M
2022-03-24 79.21 79.44 78.77 79.42 0.0M
2022-03-23 78.53 79.44 78.53 79.22 0.0M
2022-03-22 78.05 79.02 77.92 78.53 0.1M
2022-03-21 78.65 78.65 77.87 78.06 0.1M
2022-03-18 78.10 79.01 78.10 78.82 0.0M
2022-03-17 78.42 78.59 78.19 78.55 0.0M
2022-03-16 77.73 78.56 77.55 78.01 0.0M
2022-03-15 77.77 78.51 76.70 77.56 0.0M
2022-03-14 78.56 78.73 77.59 77.59 0.0M
2022-03-11 78.85 79.12 77.78 77.95 0.1M
2022-03-10 79.04 79.37 77.32 79.11 0.0M
2022-03-09 78.09 79.34 78.09 79.10 0.0M
2022-03-08 78.13 78.67 77.78 78.09 0.0M
2022-03-07 78.25 78.72 78.10 78.25 0.0M
2022-03-04 77.80 78.54 77.80 78.25 0.0M
2022-03-03 77.88 78.40 76.34 77.78 0.0M
2022-03-02 77.97 78.25 77.55 77.88 0.0M
2022-02-25 77.15 78.36 77.01 77.97 0.0M
2022-02-24 77.71 77.78 75.29 77.01 0.0M
2022-02-23 77.70 78.41 77.25 78.03 0.0M
2022-02-22 77.57 78.17 77.20 77.66 0.0M
2022-02-21 78.51 78.55 76.62 77.57 0.0M
2022-02-18 78.57 78.92 78.47 78.64 0.0M
2022-02-17 78.41 79.00 78.41 78.86 0.0M
2022-02-16 78.04 78.63 77.78 78.41 0.0M
2022-02-15 101.03 101.10 98.50 100.12 0.0M
2022-02-14 101.12 101.57 100.76 101.03 0.0M
2022-02-11 101.02 101.58 100.70 101.09 0.0M
2022-02-10 101.01 101.68 100.70 101.02 0.0M
2022-02-09 101.10 101.60 100.68 101.15 0.0M
2022-02-08 100.78 101.02 100.52 100.77 0.0M
2022-02-07 102.29 102.80 101.61 101.74 0.0M
2022-02-04 101.75 102.59 101.40 102.26 0.0M
2022-02-03 102.61 102.98 101.90 101.95 0.0M
2022-02-02 102.81 103.06 102.12 102.32 0.0M
2022-02-01 102.03 103.06 102.03 102.80 0.0M
2022-01-31 102.90 103.15 101.54 101.63 0.0M
2022-01-28 103.63 103.99 102.70 102.90 0.0M
2022-01-27 102.80 103.99 102.72 103.20 0.0M
2022-01-26 103.79 104.10 101.40 103.65 0.1M
2022-01-25 103.50 104.94 103.10 104.00 0.1M
2022-01-24 103.18 104.00 103.00 103.50 0.1M
2022-01-21 103.00 104.00 102.00 103.15 0.1M
2022-01-20 101.97 103.47 101.82 103.00 0.1M
2022-01-19 101.86 102.24 101.29 101.78 0.1M
2022-01-18 101.50 102.37 101.21 101.80 0.0M
2022-01-17 101.76 102.34 101.00 101.40 0.0M
2022-01-14 101.29 102.04 100.70 101.40 0.0M
2022-01-13 101.78 102.03 100.29 101.29 0.0M
2022-01-12 101.51 102.10 101.06 101.78 0.0M
2022-01-11 101.69 102.78 101.09 101.50 0.0M
2022-01-10 103.26 103.46 102.18 102.60 0.0M
2022-01-07 102.77 103.22 101.71 103.22 0.0M
2022-01-06 102.50 102.87 101.00 102.77 0.0M
2022-01-05 102.99 102.99 101.66 101.87 0.0M
2022-01-04 102.90 103.50 102.53 102.93 0.0M
2022-01-03 103.19 103.45 102.40 102.90 0.0M