Hedge Logistica Fundo de Investimen (HLOG11)

HLOG11
🏛️ 브라질 →
8.96
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 7.27 7.42 7.21 7.21 0.0M
2021-12-29 7.22 7.56 7.20 7.21 0.1M
2021-12-28 7.28 7.28 7.18 7.22 0.1M
2021-12-27 7.28 7.28 7.25 7.26 0.0M
2021-12-23 7.17 7.28 7.14 7.25 0.0M
2021-12-22 7.20 7.28 7.19 7.20 0.0M
2021-12-21 7.27 7.27 7.20 7.20 0.0M
2021-12-20 7.26 7.28 7.14 7.27 0.0M
2021-12-17 7.28 7.28 7.28 7.28 0.0M
2021-12-16 7.28 7.28 7.14 7.28 0.0M
2021-12-15 7.28 7.28 7.24 7.24 0.0M
2021-12-14 7.28 7.28 7.24 7.24 0.0M
2021-12-13 7.27 7.27 7.25 7.26 0.0M
2021-12-10 7.19 7.28 7.13 7.20 0.0M
2021-12-09 7.18 7.28 7.18 7.19 0.0M
2021-12-08 7.15 7.24 7.14 7.23 0.0M
2021-12-07 7.21 7.28 7.15 7.24 0.0M
2021-12-06 7.16 7.27 7.07 7.20 0.0M
2021-12-03 7.16 7.16 7.05 7.16 0.0M
2021-12-02 7.13 7.17 7.06 7.16 0.0M
2021-12-01 7.28 7.28 6.98 7.13 0.0M
2021-11-30 7.28 7.29 7.20 7.26 0.0M
2021-11-29 7.28 7.28 7.18 7.28 0.0M
2021-11-26 7.31 7.31 7.18 7.28 0.0M
2021-11-25 7.30 7.31 7.18 7.31 0.0M
2021-11-24 7.34 7.34 7.27 7.30 0.0M
2021-11-23 7.27 7.29 7.19 7.27 0.0M
2021-11-22 7.30 7.30 7.15 7.27 0.0M
2021-11-19 7.37 7.38 7.22 7.30 0.0M
2021-11-18 7.46 7.46 7.38 7.38 0.0M
2021-11-17 7.50 7.53 7.41 7.46 0.0M
2021-11-16 7.54 7.56 7.46 7.52 0.0M
2021-11-12 7.57 7.57 7.46 7.54 0.0M
2021-11-11 7.54 7.57 7.48 7.57 0.0M
2021-11-10 7.61 7.61 7.48 7.59 0.0M
2021-11-09 7.56 7.61 7.50 7.61 0.0M
2021-11-08 7.61 7.64 7.54 7.61 0.0M
2021-11-05 7.65 7.67 7.55 7.61 0.0M
2021-11-04 7.67 7.67 7.53 7.66 0.0M
2021-11-03 7.68 7.68 7.55 7.67 0.0M
2021-11-01 7.65 7.68 7.53 7.68 0.0M
2021-10-29 7.71 7.71 7.63 7.70 0.0M
2021-10-28 7.73 7.73 7.60 7.71 0.0M
2021-10-27 7.73 7.73 7.56 7.71 0.0M
2021-10-26 7.65 7.76 7.60 7.73 0.0M
2021-10-25 7.76 7.79 7.65 7.71 0.0M
2021-10-22 7.65 7.75 7.65 7.71 0.0M
2021-10-21 7.75 7.75 7.65 7.66 0.0M
2021-10-20 7.76 7.76 7.57 7.66 0.0M
2021-10-19 7.76 7.77 7.72 7.76 0.0M
2021-10-18 7.77 7.77 7.68 7.76 0.0M
2021-10-15 7.74 7.77 7.57 7.77 0.0M
2021-10-14 7.77 7.77 7.69 7.75 0.0M
2021-10-13 7.71 7.77 7.71 7.77 0.0M
2021-10-11 7.73 7.74 7.64 7.74 0.0M
2021-10-08 7.81 7.81 7.64 7.74 0.0M
2021-10-07 7.70 7.79 7.68 7.77 0.0M
2021-10-06 7.75 7.75 7.60 7.70 0.0M
2021-10-05 7.71 7.71 7.60 7.71 0.0M
2021-10-04 7.64 7.71 7.62 7.71 0.0M
2021-10-01 7.71 7.73 7.51 7.70 0.0M
2021-09-30 7.72 7.75 7.67 7.75 0.0M
2021-09-29 7.74 7.76 7.66 7.72 0.0M
2021-09-28 7.74 7.75 7.66 7.74 0.0M
2021-09-27 7.77 7.81 7.67 7.74 0.0M
2021-09-24 7.71 7.77 7.67 7.76 0.0M
2021-09-23 7.73 7.74 7.70 7.70 0.0M
2021-09-22 7.69 7.70 7.64 7.70 0.0M
2021-09-21 7.73 7.73 7.63 7.69 0.0M
2021-09-20 7.71 7.74 7.61 7.73 0.0M
2021-09-17 7.69 7.74 7.66 7.71 0.0M
2021-09-16 7.63 7.67 7.63 7.66 0.0M
2021-09-15 7.67 7.80 7.63 7.63 0.0M
2021-09-14 7.84 7.89 7.53 7.67 0.0M
2021-09-13 7.81 7.89 7.74 7.83 0.0M
2021-09-10 7.81 7.81 7.74 7.81 0.0M
2021-09-09 7.74 7.74 7.71 7.74 0.0M
2021-09-08 7.76 7.82 7.69 7.74 0.0M
2021-09-06 7.84 7.87 7.59 7.75 0.0M
2021-09-03 7.76 7.87 7.76 7.81 0.0M
2021-09-02 8.01 8.01 7.56 7.91 0.0M
2021-09-01 7.92 8.04 7.91 7.98 0.0M
2021-08-31 7.92 7.98 7.92 7.98 0.0M
2021-08-30 7.92 7.92 7.87 7.92 0.0M
2021-08-27 7.95 7.95 7.87 7.92 0.0M
2021-08-26 7.97 7.97 7.95 7.95 0.0M
2021-08-25 7.99 7.99 7.88 7.97 0.0M
2021-08-24 7.99 7.99 7.92 7.95 0.0M
2021-08-23 7.85 7.96 7.82 7.96 0.0M
2021-08-20 7.96 7.96 7.80 7.96 0.0M
2021-08-19 7.95 7.97 7.85 7.96 0.0M
2021-08-18 7.96 7.99 7.84 7.95 0.0M
2021-08-17 7.97 7.97 7.84 7.97 0.0M
2021-08-16 7.99 7.99 7.95 7.97 0.0M
2021-08-13 7.99 7.99 7.95 7.95 0.0M
2021-08-12 7.99 7.99 7.95 7.99 0.0M
2021-08-11 7.99 8.04 7.99 7.99 0.0M
2021-08-10 8.06 8.09 7.93 8.06 0.0M
2021-08-09 8.09 8.09 7.99 8.06 0.0M
2021-08-06 8.10 8.11 8.10 8.10 0.0M
2021-08-05 8.17 8.17 8.10 8.10 0.0M
2021-08-04 8.21 8.21 8.07 8.18 0.0M
2021-08-03 8.14 8.24 8.14 8.21 0.0M
2021-08-02 8.14 8.21 8.14 8.21 0.0M
2021-07-30 8.20 8.20 8.19 8.20 0.0M
2021-07-29 8.20 8.20 8.19 8.20 0.0M
2021-07-28 8.19 8.20 8.19 8.20 0.0M
2021-07-27 8.19 8.19 8.19 8.19 0.0M
2021-07-26 8.22 8.22 8.18 8.19 0.0M
2021-07-23 8.22 8.22 8.17 8.22 0.0M
2021-07-22 8.20 8.21 8.17 8.21 0.0M
2021-07-21 8.20 8.20 8.19 8.20 0.0M
2021-07-20 8.20 8.20 8.17 8.20 0.0M
2021-07-19 8.22 8.22 8.12 8.20 0.0M
2021-07-16 8.22 8.22 8.19 8.22 0.0M
2021-07-15 8.20 8.20 8.19 8.20 0.0M
2021-07-14 8.19 8.24 8.19 8.22 0.0M
2021-07-13 8.19 8.19 8.12 8.17 0.0M
2021-07-12 8.09 8.18 8.08 8.17 0.0M
2021-07-08 8.17 8.18 8.10 8.13 0.0M
2021-07-07 8.16 8.18 8.02 8.18 0.0M
2021-07-06 8.17 8.18 8.08 8.17 0.0M
2021-07-05 8.16 8.26 8.09 8.15 0.0M
2021-07-02 8.24 8.24 8.06 8.22 0.0M
2021-07-01 8.25 8.25 7.97 8.25 0.0M
2021-06-30 8.03 8.27 8.03 8.25 0.0M
2021-06-29 8.05 8.05 7.90 8.02 0.0M
2021-06-28 8.12 8.12 7.65 8.05 0.0M
2021-06-25 8.27 8.27 8.05 8.12 0.0M
2021-06-24 8.22 8.26 8.20 8.25 0.0M
2021-06-23 8.24 8.27 8.20 8.26 0.0M
2021-06-22 8.22 8.34 8.19 8.24 0.0M
2021-06-21 8.26 8.26 8.20 8.22 0.0M
2021-06-18 8.24 8.27 8.22 8.22 0.0M
2021-06-17 8.24 8.27 8.22 8.22 0.0M
2021-06-16 8.27 8.28 8.25 8.25 0.0M
2021-06-15 8.27 8.27 8.26 8.27 0.0M
2021-06-14 8.29 8.29 8.23 8.27 0.0M
2021-06-11 8.28 8.30 8.23 8.26 0.0M
2021-06-10 8.25 8.28 8.24 8.28 0.0M
2021-06-09 8.23 8.28 8.23 8.28 0.0M
2021-06-08 8.27 8.30 8.23 8.26 0.0M
2021-06-07 8.20 8.30 8.20 8.29 0.0M
2021-06-04 8.20 8.26 8.20 8.23 0.0M
2021-06-02 8.27 8.27 8.19 8.27 0.0M
2021-06-01 8.23 8.27 8.19 8.27 0.0M
2021-05-31 8.28 8.29 8.19 8.28 0.0M
2021-05-28 8.26 8.28 8.22 8.28 0.0M
2021-05-27 8.28 8.28 8.22 8.28 0.0M
2021-05-26 8.27 8.29 8.25 8.28 0.0M
2021-05-25 8.22 8.29 8.19 8.29 0.0M
2021-05-24 8.32 8.32 8.20 8.29 0.0M
2021-05-21 8.31 8.32 8.29 8.32 0.0M
2021-05-20 8.30 8.30 8.26 8.30 0.0M
2021-05-19 8.35 8.35 8.19 8.31 0.2M
2021-05-18 8.31 8.33 8.22 8.33 0.0M
2021-05-17 8.36 8.36 8.27 8.30 0.0M
2021-05-14 8.33 8.36 8.33 8.35 0.0M
2021-05-13 8.36 8.36 8.33 8.33 0.0M
2021-05-12 8.37 8.37 8.33 8.35 0.0M
2021-05-11 8.40 8.40 8.36 8.37 0.1M
2021-05-10 8.40 8.41 8.31 8.37 0.0M
2021-05-07 8.42 8.43 8.39 8.40 0.0M
2021-05-06 8.39 8.42 8.37 8.39 0.0M
2021-05-05 8.37 8.39 8.37 8.39 0.0M
2021-05-04 8.41 8.41 8.37 8.40 0.0M
2021-05-03 8.41 8.41 8.29 8.41 0.0M
2021-04-30 8.38 8.41 8.32 8.41 0.1M
2021-04-29 8.41 8.41 8.38 8.38 0.0M
2021-04-28 8.38 8.39 8.38 8.39 0.0M
2021-04-27 8.38 8.39 8.37 8.38 0.0M
2021-04-26 8.38 8.39 8.33 8.38 0.0M
2021-04-23 8.38 8.38 8.32 8.38 0.0M
2021-04-22 8.36 8.38 8.34 8.38 0.0M
2021-04-20 8.38 8.38 8.34 8.38 0.0M
2021-04-19 8.38 8.38 8.34 8.38 0.0M
2021-04-16 8.38 8.39 8.29 8.38 0.0M
2021-04-15 8.32 8.32 8.21 8.32 0.0M
2021-04-14 8.39 8.39 8.31 8.32 0.0M
2021-04-13 8.39 8.39 8.33 8.39 0.0M
2021-04-12 8.32 8.39 8.32 8.39 0.0M
2021-04-09 8.39 8.39 8.31 8.39 0.4M
2021-04-08 8.39 8.39 8.36 8.39 0.0M
2021-04-07 8.42 8.42 8.37 8.39 0.0M
2021-04-06 8.39 8.39 8.37 8.38 0.0M
2021-04-05 8.41 8.42 8.39 8.39 0.0M
2021-04-01 8.42 8.47 8.18 8.41 0.1M
2021-03-31 8.39 8.42 8.35 8.42 0.0M
2021-03-30 8.36 8.42 8.33 8.42 0.0M
2021-03-29 8.35 8.39 8.31 8.36 0.0M
2021-03-26 8.40 8.40 8.30 8.38 0.1M
2021-03-25 8.38 8.38 8.28 8.38 0.1M
2021-03-24 8.36 8.38 8.31 8.38 0.2M
2021-03-23 8.36 8.38 8.34 8.38 0.4M
2021-03-22 8.37 8.42 8.31 8.36 1.8M
2021-03-19 8.41 8.41 8.35 8.37 0.2M
2021-03-18 8.42 8.42 8.37 8.40 0.0M
2021-03-17 8.42 8.43 8.37 8.43 0.0M
2021-03-16 8.46 8.46 8.40 8.43 0.0M
2021-03-15 8.46 8.46 8.41 8.42 0.0M
2021-03-12 8.46 8.46 8.41 8.44 0.0M
2021-03-11 8.42 8.43 8.42 8.43 0.0M
2021-03-10 8.42 8.43 8.41 8.41 0.0M
2021-03-09 8.45 8.45 8.39 8.43 0.0M
2021-03-08 8.46 8.46 8.39 8.42 0.0M
2021-03-05 8.47 8.47 8.44 8.46 0.0M
2021-03-04 8.45 8.47 8.44 8.46 0.0M
2021-03-03 8.46 8.49 8.42 8.44 0.2M
2021-03-02 8.50 8.50 8.45 8.47 0.0M
2021-03-01 8.51 8.52 8.48 8.48 0.0M
2021-02-26 8.45 8.48 8.44 8.48 0.0M
2021-02-25 8.45 8.48 8.44 8.48 0.0M
2021-02-24 8.46 8.46 8.44 8.45 0.0M
2021-02-23 8.45 8.49 8.44 8.46 0.0M
2021-02-22 8.45 8.49 8.43 8.45 0.0M
2021-02-19 8.45 8.45 8.44 8.45 0.0M
2021-02-18 8.47 8.50 8.44 8.45 0.1M
2021-02-17 8.47 8.47 8.44 8.45 0.0M
2021-02-12 8.47 8.47 8.45 8.47 0.1M
2021-02-11 8.48 8.51 8.45 8.47 0.0M
2021-02-10 8.49 8.49 8.47 8.48 0.0M
2021-02-09 8.49 8.49 8.47 8.47 0.0M
2021-02-08 8.48 8.48 8.46 8.48 0.0M
2021-02-05 8.47 8.48 8.46 8.48 0.0M
2021-02-04 8.50 8.50 8.46 8.48 0.0M
2021-02-03 8.48 8.50 8.47 8.48 0.0M
2021-02-02 8.48 8.49 8.47 8.48 0.0M
2021-02-01 8.52 8.52 8.46 8.48 0.0M
2021-01-29 8.43 8.50 8.43 8.48 0.0M
2021-01-28 8.45 8.47 8.40 8.43 0.5M
2021-01-27 8.44 8.46 8.43 8.45 0.0M
2021-01-26 8.47 8.49 8.43 8.46 0.1M
2021-01-22 8.47 8.49 8.43 8.44 0.1M
2021-01-21 8.50 8.52 8.44 8.49 0.1M
2021-01-20 8.50 8.51 8.46 8.47 0.0M
2021-01-19 8.48 8.53 8.45 8.53 0.0M
2021-01-18 8.51 8.54 8.43 8.50 0.1M
2021-01-15 8.47 8.51 8.44 8.50 0.1M
2021-01-14 8.52 8.54 8.44 8.47 0.1M
2021-01-13 8.54 8.54 8.47 8.52 0.1M
2021-01-12 8.55 8.55 8.50 8.54 0.1M
2021-01-11 8.55 8.58 8.51 8.54 0.1M
2021-01-08 8.58 8.58 8.51 8.54 0.1M
2021-01-07 8.55 8.60 8.51 8.58 0.0M
2021-01-06 8.56 8.56 8.51 8.55 0.1M
2021-01-05 8.58 8.58 8.51 8.55 0.0M
2021-01-04 8.55 8.63 8.54 8.55 0.1M