Icatu Vanguarda GRU Logistico Fundo de Investimento Imobiliario Responsabilida (GRUL11)

GRUL11
🏛️ 브라질 →
8.22
마지막 업데이트: 2025-10-01
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
10:00 8.26 8.26 8.26 8.26 0.0K
10:15 8.28 8.28 8.28 8.28 0.0K
10:20 8.27 8.27 8.27 8.27 0.0K
10:35 8.28 8.28 8.28 8.28 0.0K
10:50 8.30 8.32 8.30 8.32 0.0K
10:55 8.30 8.30 8.30 8.30 0.0K
11:00 8.30 8.30 8.30 8.30 0.0K
11:05 8.30 8.30 8.30 8.30 0.0K
11:15 8.30 8.30 8.30 8.30 0.2K
11:20 8.25 8.25 8.25 8.25 2.3K
11:25 8.25 8.25 8.21 8.24 0.2K
11:30 8.27 8.27 8.25 8.25 0.0K
11:40 8.27 8.27 8.25 8.25 0.0K
11:50 8.25 8.25 8.25 8.25 0.0K
11:55 8.24 8.24 8.20 8.20 2.2K
12:00 8.22 8.22 8.19 8.19 0.2K
12:05 8.19 8.22 8.19 8.19 0.2K
12:10 8.21 8.22 8.19 8.21 0.2K
12:15 8.19 8.22 8.19 8.21 0.3K
12:20 8.19 8.22 8.19 8.21 0.2K
12:25 8.19 8.24 8.19 8.24 0.3K
12:30 8.23 8.23 8.23 8.23 0.0K
12:40 8.23 8.25 8.23 8.25 0.9K
12:50 8.25 8.25 8.25 8.25 0.0K
12:55 8.25 8.25 8.25 8.25 0.1K
13:05 8.26 8.26 8.26 8.26 0.0K
13:10 8.26 8.26 8.26 8.26 0.0K
13:15 8.26 8.26 8.26 8.26 0.0K
13:20 8.26 8.26 8.26 8.26 0.0K
13:25 8.25 8.25 8.25 8.25 0.6K
13:30 8.24 8.24 8.24 8.24 2.1K
13:40 8.23 8.23 8.23 8.23 0.3K
13:45 8.23 8.23 8.23 8.23 0.2K
13:50 8.23 8.23 8.23 8.23 0.0K
13:55 8.23 8.23 8.23 8.23 0.0K
14:05 8.24 8.24 8.24 8.24 0.5K
14:10 8.25 8.25 8.25 8.25 0.1K
14:15 8.25 8.25 8.25 8.25 0.0K
14:40 8.25 8.25 8.25 8.25 0.1K
15:00 8.25 8.25 8.25 8.25 0.0K
15:05 8.24 8.24 8.24 8.24 2.2K
15:30 8.24 8.24 8.24 8.24 0.2K
15:35 8.23 8.23 8.22 8.22 0.5K
15:40 8.22 8.24 8.22 8.24 1.2K
15:55 8.24 8.24 8.24 8.24 0.2K
16:00 8.24 8.25 8.24 8.25 0.0K
16:15 8.25 8.25 8.25 8.25 0.0K
16:20 8.25 8.25 8.25 8.25 0.0K
16:25 8.25 8.25 8.25 8.25 0.5K
16:35 8.26 8.26 8.26 8.26 0.1K
16:50 8.25 8.31 8.25 8.31 0.2K
16:55 8.31 8.31 8.31 8.31 0.0K
날짜 시가 고가 저가 종가 거래량
2025-10-01 8.18 8.29 8.17 8.22 0.1M
2025-09-30 8.26 8.27 8.17 8.20 0.0M
2025-09-29 8.32 8.32 8.26 8.25 0.0M
2025-09-26 8.27 8.32 8.27 8.32 0.0M
2025-09-25 8.19 8.28 8.15 8.27 0.0M
2025-09-24 8.29 8.30 8.17 8.19 0.0M
2025-09-23 8.35 8.35 8.20 8.23 0.0M
2025-09-22 8.26 8.32 8.19 8.31 0.0M
2025-09-19 8.26 8.29 8.15 8.26 0.0M
2025-09-18 8.26 8.32 8.10 8.16 0.0M
2025-09-17 8.20 8.29 8.14 8.27 0.1M
2025-09-16 8.11 8.20 8.03 8.20 0.0M
2025-09-15 8.09 8.12 7.96 8.11 0.0M
2025-09-12 8.10 8.12 8.00 8.12 0.0M
2025-09-11 8.12 8.18 8.01 8.01 0.0M
2025-09-10 8.23 8.23 7.90 8.12 0.1M
2025-09-09 8.07 8.39 8.00 8.25 0.1M
2025-09-08 8.07 8.10 7.97 7.97 0.0M
2025-09-05 7.92 8.10 7.81 8.09 0.0M
2025-09-04 7.94 8.04 7.85 7.86 0.0M
2025-09-03 7.99 8.05 7.84 7.90 0.0M
2025-09-02 7.95 7.99 7.83 7.98 0.0M
2025-09-01 8.10 8.10 7.80 7.85 0.1M
2025-08-29 8.05 8.11 7.99 8.10 0.0M
2025-08-28 7.95 8.11 7.92 7.99 0.0M
2025-08-27 8.04 8.12 7.88 7.94 0.1M
2025-08-26 8.10 8.11 7.92 8.01 0.0M
2025-08-25 7.99 8.09 7.97 8.06 0.0M
2025-08-22 8.04 8.19 7.99 7.99 0.0M
2025-08-21 8.19 8.20 8.00 8.04 0.0M
2025-08-20 8.07 8.20 7.92 8.20 0.1M
2025-08-19 8.19 8.21 7.98 8.00 0.1M
2025-08-18 7.94 8.19 7.94 8.10 0.0M
2025-08-15 8.10 8.18 7.93 7.93 0.0M
2025-08-14 7.86 8.39 7.80 8.20 0.0M
2025-08-13 7.98 8.00 7.82 7.92 0.0M
2025-08-12 7.90 7.98 7.85 7.98 0.0M
2025-08-11 8.00 8.07 7.83 7.85 0.0M
2025-08-08 7.90 7.99 7.88 7.98 0.1M
2025-08-07 7.81 7.96 7.81 7.90 0.0M
2025-08-06 7.99 8.00 7.76 7.77 0.1M
2025-08-05 7.98 7.99 7.91 7.97 0.0M
2025-08-04 8.00 8.00 7.91 7.95 0.0M
2025-08-01 8.09 8.09 7.99 8.00 0.0M
2025-07-31 8.08 8.10 7.92 8.09 0.0M
2025-07-30 8.06 8.09 8.00 8.08 0.0M
2025-07-29 8.08 8.10 7.98 7.99 0.1M
2025-07-28 8.06 8.09 8.00 8.05 0.1M
2025-07-25 8.10 8.10 8.01 8.03 0.0M
2025-07-24 8.14 8.15 8.05 8.09 0.0M
2025-07-23 8.31 8.31 8.10 8.10 0.1M
2025-07-22 8.30 8.37 8.13 8.32 0.0M
2025-07-21 8.18 8.40 8.10 8.37 0.0M
2025-07-18 8.22 8.25 8.07 8.18 0.0M
2025-07-17 8.20 8.31 8.05 8.25 0.0M
2025-07-16 8.34 8.37 8.15 8.19 0.0M
2025-07-15 8.16 8.38 8.16 8.25 0.0M
2025-07-14 8.24 8.35 8.12 8.20 0.0M
2025-07-11 8.36 8.37 8.15 8.15 0.0M
2025-07-10 8.18 8.40 8.05 8.22 0.0M
2025-07-09 8.38 8.38 8.05 8.22 0.0M
2025-07-08 8.20 8.43 8.13 8.41 0.0M
2025-07-07 8.10 8.24 8.10 8.17 0.0M
2025-07-04 8.10 8.30 8.03 8.11 0.0M
2025-07-03 8.02 8.12 8.02 8.09 0.0M
2025-07-02 8.03 8.14 8.03 8.08 0.0M
2025-07-01 8.29 8.37 8.04 8.04 0.0M
2025-06-30 8.13 8.29 7.92 8.29 0.1M
2025-06-27 8.00 8.15 7.98 8.00 0.0M
2025-06-26 7.98 8.25 7.92 7.95 0.1M
2025-06-25 7.91 8.05 7.86 7.95 0.0M
2025-06-24 7.95 8.08 7.84 7.91 0.1M
2025-06-23 8.15 8.15 7.92 8.06 0.0M
2025-06-20 8.04 8.19 8.00 8.03 0.0M
2025-06-18 8.01 8.15 7.98 8.03 0.0M
2025-06-17 8.09 8.29 8.05 8.06 0.0M
2025-06-16 8.13 8.25 8.05 8.09 0.0M
2025-06-13 7.98 8.14 7.88 8.12 0.0M
2025-06-12 8.10 8.19 7.86 7.99 0.1M
2025-06-11 8.24 8.36 8.14 8.19 0.1M
2025-06-10 8.29 8.38 8.12 8.18 0.0M
2025-06-09 8.31 8.34 8.21 8.30 0.0M
2025-06-06 8.39 8.44 8.24 8.28 0.0M
2025-06-05 8.30 8.46 8.18 8.42 0.1M
2025-06-04 8.13 8.29 8.13 8.28 0.0M
2025-06-03 8.21 8.25 8.07 8.25 0.1M
2025-06-02 8.17 8.28 8.16 8.21 0.1M
2025-05-30 8.38 8.40 8.10 8.29 0.1M
2025-05-29 8.37 8.40 8.14 8.37 0.1M
2025-05-28 8.36 8.40 8.25 8.30 0.0M
2025-05-27 8.29 8.44 8.24 8.36 0.0M
2025-05-26 8.41 8.41 8.24 8.30 0.1M
2025-05-23 8.55 8.55 8.43 8.54 0.0M
2025-05-22 8.52 8.61 8.42 8.57 0.1M
2025-05-21 8.54 8.55 8.35 8.54 0.0M
2025-05-20 8.50 8.50 8.40 8.49 0.0M
2025-05-19 8.54 8.64 8.49 8.50 0.1M
2025-05-16 8.64 8.70 8.50 8.54 0.1M
2025-05-15 8.64 8.65 8.57 8.65 0.0M
2025-05-14 8.66 8.66 8.50 8.55 0.0M
2025-05-13 8.64 8.70 8.48 8.53 0.1M
2025-05-12 8.58 8.62 8.40 8.56 0.0M
2025-05-09 8.55 8.57 8.23 8.44 0.1M
2025-05-08 8.37 8.60 8.30 8.38 0.2M
2025-05-07 8.37 8.60 8.37 8.47 0.0M
2025-05-06 8.79 8.79 8.22 8.35 0.0M
2025-05-05 8.97 9.10 8.49 8.70 0.0M
2025-05-02 8.95 9.23 8.92 8.97 0.0M
2025-04-30 8.74 8.87 8.70 8.75 0.0M
2025-04-29 8.39 9.13 8.33 8.49 0.0M
2025-04-28 8.25 8.39 8.15 8.39 0.1M
2025-04-25 8.17 8.29 8.12 8.29 0.0M
2025-04-24 8.22 8.32 8.20 8.27 0.1M
2025-04-23 8.38 8.41 8.20 8.22 0.0M
2025-04-22 8.18 8.40 8.12 8.38 0.0M
2025-04-17 8.24 8.24 8.10 8.18 0.0M
2025-04-16 8.12 8.25 8.05 8.25 0.0M
2025-04-15 8.09 8.19 8.03 8.13 0.0M
2025-04-14 8.25 8.26 8.03 8.06 0.0M
2025-04-11 8.23 8.25 8.00 8.25 0.0M
2025-04-10 8.10 8.25 8.00 8.25 0.0M
2025-04-09 8.15 8.15 8.00 8.09 0.0M
2025-04-08 8.20 8.25 8.00 8.01 0.0M
2025-04-07 8.15 8.24 7.95 8.20 0.0M
2025-04-04 8.26 8.26 7.91 8.00 0.1M
2025-04-03 8.13 8.21 8.13 8.21 0.0M
2025-04-02 8.20 8.20 8.00 8.07 0.0M
2025-04-01 7.91 8.08 7.90 8.00 0.0M
2025-03-31 7.88 8.04 7.78 7.91 0.1M
2025-03-28 7.75 7.89 7.75 7.86 0.1M
2025-03-27 7.89 7.89 7.79 7.87 0.0M
2025-03-26 7.79 7.89 7.79 7.89 0.0M
2025-03-25 7.89 7.89 7.72 7.74 0.0M
2025-03-24 7.87 8.00 7.87 7.98 0.1M
2025-03-21 7.92 7.99 7.73 7.87 0.1M
2025-03-20 7.82 7.89 7.72 7.83 0.1M
2025-03-19 7.98 7.99 7.71 7.82 0.1M
2025-03-18 7.63 8.00 7.62 7.97 0.1M
2025-03-17 7.79 7.88 7.55 7.63 0.1M
2025-03-14 7.70 7.91 7.62 7.77 0.1M
2025-03-13 7.60 7.75 7.60 7.75 0.0M
2025-03-12 7.77 7.84 7.54 7.60 0.0M
2025-03-11 7.65 8.00 7.53 7.63 0.0M
2025-03-10 7.55 7.65 7.45 7.65 0.0M
2025-03-07 7.61 7.75 7.40 7.59 0.1M
2025-03-06 7.68 7.75 7.53 7.56 0.0M
2025-03-05 7.78 8.49 7.60 7.60 0.0M
2025-02-28 7.57 7.89 7.57 7.77 0.1M
2025-02-27 7.87 7.89 7.49 7.57 0.1M
2025-02-26 7.53 7.89 7.46 7.89 0.1M
2025-02-25 7.59 7.77 7.48 7.53 0.0M
2025-02-24 7.89 7.89 7.43 7.49 0.0M
2025-02-21 7.37 7.99 7.37 7.68 0.0M
2025-02-20 7.47 7.54 7.35 7.41 0.1M
2025-02-19 7.35 7.60 7.33 7.47 0.1M
2025-02-18 7.50 7.64 7.30 7.35 0.0M
2025-02-17 7.46 7.60 7.38 7.44 0.1M
2025-02-14 7.60 7.64 7.28 7.43 0.0M
2025-02-13 7.57 7.58 7.20 7.58 0.0M
2025-02-12 7.40 7.87 7.21 7.37 0.0M
2025-02-11 7.23 7.34 7.15 7.23 0.0M
2025-02-10 7.33 7.40 7.19 7.23 0.0M
2025-02-07 7.30 7.44 7.21 7.27 0.0M
2025-02-06 7.21 7.29 7.18 7.27 0.0M
2025-02-05 7.38 7.38 7.20 7.21 0.0M
2025-02-04 7.45 7.48 7.20 7.40 0.1M
2025-02-03 7.28 7.32 7.15 7.32 0.0M
2025-01-31 7.42 7.49 7.20 7.26 0.1M
2025-01-30 7.01 7.46 7.01 7.41 0.0M
2025-01-29 7.28 7.28 7.00 7.13 0.1M
2025-01-28 7.05 7.39 7.01 7.13 0.1M
2025-01-27 7.17 7.29 7.00 7.19 0.0M
2025-01-24 7.21 7.47 7.09 7.16 0.0M
2025-01-23 7.46 7.47 7.21 7.23 0.0M
2025-01-22 7.59 7.63 7.15 7.47 0.1M
2025-01-21 7.29 7.60 7.29 7.42 0.0M
2025-01-20 7.46 7.59 7.32 7.33 0.0M
2025-01-17 7.86 7.86 7.44 7.44 0.1M
2025-01-16 7.46 7.60 7.09 7.59 0.1M
2025-01-15 7.55 7.66 7.39 7.40 0.1M
2025-01-14 7.59 7.73 7.46 7.54 0.0M
2025-01-13 7.83 7.83 7.49 7.60 0.0M
2025-01-10 7.73 8.37 7.60 7.68 0.0M
2025-01-09 8.35 8.55 7.73 7.73 0.1M
2025-01-08 8.37 8.37 7.88 8.36 0.0M
2025-01-07 8.20 8.31 7.73 8.21 0.0M
2025-01-06 7.85 8.36 7.40 8.36 0.1M
2025-01-03 7.74 8.05 7.45 7.84 0.0M
2025-01-02 7.47 8.05 7.47 7.74 0.0M