Perfin Apollo Energia Fip Infraestr (PFIN11)

PFIN11
🏛️ 브라질 →
79.47
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2022-12-29 65.55 65.65 64.53 65.65 0.0M
2022-12-28 65.00 65.59 64.00 65.59 0.0M
2022-12-27 65.59 65.59 64.05 65.59 0.0M
2022-12-26 64.00 66.97 64.00 64.35 0.0M
2022-12-23 63.31 65.09 62.48 64.00 0.0M
2022-12-22 65.25 65.25 62.15 63.81 0.0M
2022-12-21 63.56 64.96 63.50 64.00 0.0M
2022-12-20 63.59 64.32 63.59 64.01 0.0M
2022-12-19 63.93 64.14 63.55 64.14 0.0M
2022-12-16 64.50 64.50 63.53 63.55 0.0M
2022-12-15 63.00 64.50 62.15 64.50 0.0M
2022-12-14 62.05 63.49 61.62 63.44 0.0M
2022-12-13 62.84 62.84 60.70 62.05 0.0M
2022-12-12 62.33 63.93 60.62 61.85 0.0M
2022-12-09 62.51 63.89 62.00 62.02 0.0M
2022-12-08 63.40 64.87 62.08 62.75 0.0M
2022-12-07 63.59 65.32 61.52 63.37 0.0M
2022-12-06 64.50 64.50 62.00 63.59 0.0M
2022-12-05 65.39 65.39 63.50 63.70 0.0M
2022-12-02 65.41 66.88 64.10 64.70 0.0M
2022-12-01 65.25 67.00 65.25 65.39 0.0M
2022-11-30 65.00 67.30 63.56 66.50 0.0M
2022-11-29 66.99 66.99 65.52 66.72 0.0M
2022-11-28 65.88 66.98 65.00 66.98 0.0M
2022-11-25 66.98 66.99 65.02 66.98 0.0M
2022-11-24 65.79 66.50 64.68 66.49 0.0M
2022-11-23 64.75 66.20 64.20 64.52 0.0M
2022-11-22 65.00 66.00 64.30 65.70 0.0M
2022-11-21 66.26 68.99 64.13 65.00 0.1M
2022-11-18 67.21 68.68 66.01 66.50 0.0M
2022-11-17 68.20 68.69 65.61 67.10 0.0M
2022-11-16 69.50 69.50 67.84 67.88 0.0M
2022-11-14 69.10 69.41 67.81 67.95 0.0M
2022-11-11 68.39 69.68 67.73 67.93 0.0M
2022-11-10 68.21 69.69 67.56 67.59 0.0M
2022-11-09 69.87 69.87 68.20 68.20 0.0M
2022-11-08 68.99 69.88 68.23 69.88 0.0M
2022-11-07 70.00 70.00 68.51 68.99 0.0M
2022-11-04 70.00 70.00 68.74 68.91 0.0M
2022-11-03 70.00 70.00 68.73 68.89 0.0M
2022-11-01 70.00 70.00 69.85 70.00 0.0M
2022-10-31 69.80 70.00 69.61 70.00 0.0M
2022-10-28 70.00 70.00 69.80 69.80 0.0M
2022-10-27 70.43 71.29 69.22 69.85 0.0M
2022-10-26 71.98 71.98 69.05 69.82 0.0M
2022-10-25 70.32 71.96 69.96 69.96 0.0M
2022-10-24 71.11 72.15 70.17 70.32 0.0M
2022-10-21 71.70 72.44 71.11 71.11 0.0M
2022-10-20 71.33 72.21 71.11 71.70 0.0M
2022-10-19 71.39 72.35 70.04 71.70 0.0M
2022-10-18 70.24 72.55 69.71 71.32 0.1M
2022-10-17 70.25 70.38 69.31 69.70 0.0M
2022-10-14 69.94 70.40 69.12 70.15 0.0M
2022-10-13 69.97 69.97 68.75 69.91 0.0M
2022-10-11 69.59 69.59 68.50 69.38 0.0M
2022-10-10 70.19 71.89 69.18 69.60 0.0M
2022-10-07 69.25 69.98 68.76 69.45 0.0M
2022-10-06 71.27 72.48 71.27 72.18 0.0M
2022-10-05 71.07 72.45 71.02 72.29 0.0M
2022-10-04 71.78 72.29 71.60 71.75 0.0M
2022-10-03 71.50 72.00 71.50 71.77 0.0M
2022-09-30 71.70 72.00 70.76 71.90 0.0M
2022-09-29 71.10 72.24 70.60 71.35 0.0M
2022-09-28 71.31 72.39 70.55 70.60 0.0M
2022-09-27 72.57 72.57 71.16 71.27 0.0M
2022-09-26 72.50 72.57 71.17 72.40 0.0M
2022-09-23 72.56 72.57 71.94 72.24 0.0M
2022-09-22 72.68 72.98 71.59 72.85 0.0M
2022-09-21 72.08 72.80 71.62 71.91 0.0M
2022-09-20 72.20 72.69 72.02 72.10 0.0M
2022-09-19 72.62 72.94 72.43 72.70 0.0M
2022-09-16 72.41 72.97 72.34 72.97 0.0M
2022-09-15 72.66 72.80 72.20 72.73 0.0M
2022-09-14 72.76 72.94 72.66 72.66 0.0M
2022-09-13 72.99 72.99 72.63 72.79 0.0M
2022-09-12 73.09 73.09 72.77 72.90 0.0M
2022-09-09 72.65 73.98 72.65 72.98 0.0M
2022-09-08 72.99 72.99 72.60 72.64 0.0M
2022-09-06 72.60 72.99 72.60 72.98 0.0M
2022-09-05 72.80 72.93 72.60 72.60 0.0M
2022-09-02 72.63 72.94 72.60 72.60 0.0M
2022-09-01 72.98 72.98 72.60 72.60 0.0M
2022-08-31 72.98 72.99 72.60 72.85 0.0M
2022-08-30 72.97 72.99 72.66 72.99 0.0M
2022-08-29 72.98 72.98 72.60 72.84 0.0M
2022-08-26 73.50 73.50 72.60 73.06 0.0M
2022-08-25 75.98 77.17 73.50 73.50 0.0M
2022-08-24 77.13 77.13 74.16 76.16 0.0M
2022-08-23 76.98 77.47 75.02 75.37 0.0M
2022-08-22 72.91 76.98 72.71 76.98 0.0M
2022-08-19 72.61 74.58 72.61 73.60 0.0M
2022-08-18 72.93 74.00 72.50 74.00 0.0M
2022-08-17 72.98 72.99 72.17 72.99 0.0M
2022-08-16 72.85 73.00 72.36 72.99 0.0M
2022-08-15 72.51 72.96 71.71 72.92 0.0M
2022-08-12 72.48 72.50 71.50 71.89 0.0M
2022-08-11 73.00 73.00 71.50 72.00 0.0M
2022-08-10 72.99 73.00 72.50 72.50 0.1M
2022-08-09 72.14 73.00 72.08 73.00 0.0M
2022-08-08 71.36 72.38 71.36 72.00 0.0M
2022-08-05 72.38 72.38 71.26 71.69 0.0M
2022-08-04 71.22 72.39 71.15 71.55 0.0M
2022-08-03 72.28 72.28 70.65 71.48 0.0M
2022-08-02 70.80 72.30 70.50 71.37 0.0M
2022-08-01 71.23 71.23 70.00 70.51 0.0M
2022-07-29 71.88 71.89 70.53 70.70 0.0M
2022-07-28 69.59 71.48 69.59 71.48 0.0M
2022-07-27 70.09 72.48 69.22 69.56 0.0M
2022-07-26 70.99 70.99 70.02 70.03 0.0M
2022-07-25 71.00 71.39 70.01 70.01 0.0M
2022-07-22 70.19 71.36 70.01 71.12 0.0M
2022-07-21 71.49 71.49 69.30 70.01 0.0M
2022-07-20 72.09 72.43 69.00 70.50 0.0M
2022-07-19 73.00 73.00 71.86 72.38 0.0M
2022-07-18 72.39 73.00 71.86 73.00 0.0M
2022-07-15 72.96 72.96 71.80 71.83 0.0M
2022-07-14 73.04 73.23 71.83 72.12 0.0M
2022-07-13 72.72 73.10 71.80 71.81 0.0M
2022-07-12 73.74 73.74 72.10 72.25 0.0M
2022-07-11 73.33 73.46 72.64 73.00 0.0M
2022-07-08 71.94 73.16 71.81 73.00 0.0M
2022-07-07 73.32 73.32 71.80 72.60 0.0M
2022-07-06 73.42 73.48 71.58 72.21 0.0M
2022-07-05 73.87 73.87 72.31 72.99 0.0M
2022-07-04 73.00 73.94 72.51 72.99 0.0M
2022-07-01 71.00 73.94 70.72 72.54 0.0M
2022-06-30 72.02 72.02 70.57 71.51 0.0M
2022-06-29 71.99 72.27 71.00 71.00 0.0M
2022-06-28 71.90 72.30 71.16 72.29 0.0M
2022-06-27 72.96 73.00 71.53 71.76 0.0M
2022-06-24 72.92 72.92 71.51 72.40 0.0M
2022-06-23 73.33 73.83 71.53 72.10 0.0M
2022-06-22 73.30 73.89 71.45 72.01 0.0M
2022-06-21 73.49 73.97 72.01 73.50 0.0M
2022-06-20 72.04 73.48 71.75 73.48 0.0M
2022-06-17 73.33 73.33 71.61 72.20 0.0M
2022-06-15 73.59 74.65 71.51 73.99 0.0M
2022-06-14 74.39 75.19 73.02 73.02 0.0M
2022-06-13 74.40 75.26 73.66 73.80 0.0M
2022-06-10 74.37 75.74 74.10 74.39 0.0M
2022-06-09 75.59 75.61 74.15 74.70 0.0M
2022-06-08 75.60 75.75 74.52 75.74 0.0M
2022-06-07 75.58 75.66 75.10 75.35 0.0M
2022-06-06 74.99 75.70 74.50 75.00 0.0M
2022-06-03 76.91 78.00 76.50 78.00 0.0M
2022-06-02 76.10 77.50 75.56 77.28 0.0M
2022-06-01 75.12 77.50 75.12 76.01 0.0M
2022-05-31 74.93 75.66 74.90 75.30 0.0M
2022-05-30 75.50 75.50 74.70 74.90 0.0M
2022-05-27 75.50 75.50 75.00 75.50 0.0M
2022-05-26 76.97 76.97 75.21 75.30 0.0M
2022-05-25 76.50 77.37 75.00 75.17 0.0M
2022-05-24 76.49 76.78 75.32 76.50 0.0M
2022-05-23 75.95 77.46 75.27 76.10 0.0M
2022-05-20 75.94 77.10 75.44 77.09 0.0M
2022-05-19 74.00 76.00 73.32 75.99 0.0M
2022-05-18 76.89 76.89 73.70 74.02 0.0M
2022-05-17 76.22 76.22 73.94 74.50 0.0M
2022-05-16 77.00 77.00 74.02 75.85 0.0M
2022-05-13 77.50 77.50 75.02 77.00 0.0M
2022-05-12 76.21 77.30 75.50 75.50 0.0M
2022-05-11 76.90 77.50 75.08 75.66 0.0M
2022-05-10 77.00 77.98 76.12 76.70 0.0M
2022-05-09 78.40 78.40 77.33 77.50 0.0M
2022-05-06 78.03 79.27 78.00 78.40 0.0M
2022-05-05 79.13 79.13 78.12 78.50 0.0M
2022-05-04 79.52 80.00 78.62 79.13 0.0M
2022-05-03 80.10 80.10 79.28 79.51 0.0M
2022-05-02 80.34 80.86 79.31 79.79 0.0M
2022-04-29 79.01 80.99 78.70 79.75 0.0M
2022-04-28 78.51 79.75 78.51 78.83 0.0M
2022-04-27 79.34 79.97 78.76 79.90 0.0M
2022-04-26 79.34 79.34 77.50 78.10 0.0M
2022-04-25 79.74 79.74 78.00 78.31 0.0M
2022-04-22 79.13 79.50 78.56 79.50 0.0M
2022-04-20 79.79 79.81 79.08 79.51 0.0M
2022-04-19 79.39 80.04 79.25 80.04 0.0M
2022-04-18 79.50 79.77 79.33 79.33 0.0M
2022-04-14 79.49 79.79 79.26 79.79 0.0M
2022-04-13 79.94 79.94 78.84 79.26 0.0M
2022-04-12 80.00 80.00 79.39 79.39 0.0M
2022-04-11 79.60 80.15 79.35 79.81 0.0M
2022-04-08 79.48 80.58 79.33 80.29 0.0M
2022-04-07 80.00 80.00 79.51 79.51 0.0M
2022-04-06 79.50 79.99 79.40 79.81 0.0M
2022-04-05 79.98 80.47 78.89 79.58 0.0M
2022-04-04 80.57 80.57 79.00 79.20 0.0M
2022-04-01 80.00 80.53 79.77 80.00 0.0M
2022-03-31 80.00 80.00 79.81 79.82 0.0M
2022-03-30 79.80 80.00 79.60 79.70 0.0M
2022-03-29 80.00 80.00 79.69 80.00 0.0M
2022-03-28 79.98 80.00 79.80 80.00 0.0M
2022-03-25 79.75 80.00 79.60 80.00 0.0M
2022-03-24 79.62 79.98 79.11 79.75 0.0M
2022-03-23 79.50 79.68 79.04 79.04 0.0M
2022-03-22 79.89 79.98 79.20 79.50 0.0M
2022-03-21 79.80 80.00 79.65 79.88 0.0M
2022-03-18 79.98 80.75 79.61 79.69 0.0M
2022-03-17 79.85 80.37 79.56 80.09 0.0M
2022-03-16 80.26 80.26 79.61 79.80 0.0M
2022-03-15 80.18 81.88 79.57 80.25 0.0M
2022-03-14 80.00 82.37 79.52 79.60 0.0M
2022-03-11 80.99 80.99 79.21 80.00 0.0M
2022-03-10 80.30 82.49 79.50 80.50 0.0M
2022-03-09 80.30 80.30 79.09 80.30 0.0M
2022-03-08 82.78 82.78 79.15 79.25 0.0M
2022-03-07 80.90 82.85 79.07 79.09 0.0M
2022-03-04 82.25 82.25 80.22 80.30 0.0M
2022-03-03 81.50 82.86 80.21 81.98 0.0M
2022-03-02 80.80 83.49 80.78 81.80 0.0M
2022-02-25 80.20 81.82 80.01 80.20 0.0M
2022-02-24 80.48 80.48 79.01 79.97 0.0M
2022-02-23 81.46 81.46 79.81 79.90 0.0M
2022-02-22 81.45 81.45 79.50 80.24 0.0M
2022-02-21 81.75 81.75 77.36 80.78 0.0M
2022-02-18 81.74 81.75 81.13 81.75 0.0M
2022-02-17 81.41 83.20 81.35 81.65 0.0M
2022-02-16 83.79 83.79 81.01 81.41 0.0M
2022-02-15 82.09 82.71 81.12 81.45 0.0M
2022-02-14 82.13 82.20 81.00 81.10 0.0M
2022-02-11 82.40 82.72 82.03 82.13 0.0M
2022-02-10 82.76 82.80 82.40 82.40 0.0M
2022-02-09 82.57 83.00 81.30 82.00 0.0M
2022-02-08 82.97 83.00 81.80 81.80 0.0M
2022-02-07 84.79 84.79 81.80 82.60 0.0M
2022-02-04 83.53 84.88 81.90 83.11 0.0M
2022-02-03 83.97 83.97 82.02 83.54 0.0M
2022-02-02 83.44 84.90 82.50 82.53 0.0M
2022-02-01 83.51 83.51 82.61 83.00 0.0M
2022-01-31 82.63 84.90 82.63 83.51 0.0M
2022-01-28 84.00 84.40 82.81 83.00 0.0M
2022-01-27 84.19 84.51 82.58 84.18 0.0M
2022-01-26 81.72 84.99 81.72 84.99 0.0M
2022-01-25 80.03 84.97 80.03 82.00 0.0M
2022-01-24 85.00 85.00 82.84 82.84 0.0M
2022-01-21 83.52 85.00 83.52 84.00 0.0M
2022-01-20 83.79 83.80 83.00 83.80 0.0M
2022-01-19 83.71 83.99 83.00 83.21 0.0M
2022-01-18 84.49 84.49 83.00 83.02 0.0M
2022-01-17 84.18 84.87 83.20 83.30 0.0M
2022-01-14 83.00 85.00 83.00 84.98 0.0M
2022-01-13 82.50 83.50 82.50 83.50 0.0M
2022-01-12 82.50 82.50 82.26 82.49 0.0M
2022-01-11 83.98 83.98 82.01 82.01 0.0M
2022-01-10 84.80 84.80 82.77 82.91 0.0M
2022-01-07 85.00 85.00 84.49 84.60 0.0M
2022-01-06 84.53 85.91 84.52 84.75 0.0M
2022-01-05 85.90 85.90 84.50 84.60 0.0M
2022-01-04 85.88 86.00 85.06 85.90 0.0M
2022-01-03 87.99 87.99 84.30 84.87 0.0M