Inter Teve Indice de Tijolo Fundo de Investimento (ITIT11)

ITIT11
🏛️ 브라질 →
68.85
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
2023-12-28 68.79 68.79 68.31 68.79 0.0M
2023-12-27 69.01 69.73 68.40 68.79 0.0M
2023-12-26 68.78 68.83 68.51 68.82 0.0M
2023-12-22 68.70 68.83 67.94 68.78 0.0M
2023-12-21 68.60 69.03 67.94 68.70 0.0M
2023-12-20 67.98 68.60 67.29 68.60 0.0M
2023-12-19 67.48 68.28 67.27 67.70 0.0M
2023-12-18 67.46 67.46 66.72 67.40 0.0M
2023-12-15 66.57 66.78 66.02 66.73 0.0M
2023-12-14 65.68 66.13 65.33 65.95 0.0M
2023-12-13 65.65 65.87 65.34 65.77 0.0M
2023-12-12 67.01 67.02 65.29 65.67 0.0M
2023-12-11 66.63 67.26 65.78 66.12 0.0M
2023-12-08 66.17 66.59 66.13 66.57 0.0M
2023-12-07 66.14 66.14 65.69 66.08 0.0M
2023-12-06 66.57 66.57 64.81 66.13 0.0M
2023-12-05 66.58 66.58 65.23 65.97 0.0M
2023-12-04 66.22 66.22 65.79 66.13 0.0M
2023-12-01 66.68 67.29 65.91 66.29 0.0M
2023-11-30 66.76 66.76 66.02 66.60 0.0M
2023-11-29 66.94 66.96 66.16 66.47 0.0M
2023-11-28 68.67 68.67 66.69 66.74 0.0M
2023-11-27 67.81 67.81 66.95 67.09 0.0M
2023-11-24 67.24 67.57 67.14 67.57 0.0M
2023-11-23 67.80 67.80 66.92 67.25 0.0M
2023-11-22 67.37 67.62 66.91 67.57 0.0M
2023-11-21 68.59 68.59 67.36 67.66 0.0M
2023-11-20 66.92 67.57 66.92 67.57 0.0M
2023-11-17 67.73 67.73 66.92 67.31 0.0M
2023-11-16 67.71 68.21 67.18 67.77 0.0M
2023-11-14 67.83 67.84 67.19 67.75 0.0M
2023-11-13 68.68 68.68 67.15 68.68 0.0M
2023-11-10 67.75 68.23 67.38 67.98 0.0M
2023-11-09 67.75 67.76 67.14 67.76 0.0M
2023-11-08 67.45 67.75 66.87 67.75 0.0M
2023-11-07 67.76 67.76 67.36 67.45 0.0M
2023-11-06 67.81 67.81 67.40 67.76 0.0M
2023-11-03 67.27 67.81 67.27 67.63 0.0M
2023-11-01 67.13 67.35 66.73 67.27 0.0M
2023-10-31 65.55 66.81 65.55 66.81 0.0M
2023-10-30 66.81 66.81 65.92 66.78 0.0M
2023-10-27 66.76 66.76 65.53 66.46 0.0M
2023-10-26 65.49 66.11 65.26 66.07 0.0M
2023-10-25 66.30 66.45 64.59 65.49 0.0M
2023-10-24 67.25 67.25 66.15 66.41 0.0M
2023-10-23 68.01 68.13 67.03 67.25 0.0M
2023-10-20 67.97 67.98 66.82 67.98 0.0M
2023-10-19 68.04 68.04 66.36 67.97 0.0M
2023-10-18 67.69 67.96 66.99 67.96 0.0M
2023-10-17 67.99 68.13 67.25 67.69 0.0M
2023-10-16 68.53 68.53 68.13 68.13 0.0M
2023-10-13 68.53 68.53 68.13 68.49 0.0M
2023-10-11 68.58 68.58 67.94 68.27 0.0M
2023-10-10 69.01 69.01 68.33 68.58 0.0M
2023-10-09 69.22 69.24 68.59 69.02 0.0M
2023-10-06 69.67 69.67 68.83 69.22 0.0M
2023-10-05 69.64 69.64 68.29 68.93 0.0M
2023-10-04 69.78 69.78 68.82 69.02 0.0M
2023-10-03 69.33 69.46 68.92 69.39 0.0M
2023-10-02 69.80 69.80 68.93 68.93 0.0M
2023-09-29 68.96 69.30 68.51 69.30 0.0M
2023-09-28 68.26 68.89 68.13 68.72 0.0M
2023-09-27 69.39 69.39 68.14 68.26 0.0M
2023-09-26 69.09 69.09 68.51 68.95 0.0M
2023-09-25 70.06 70.06 68.52 69.09 0.0M
2023-09-22 69.40 69.40 68.54 68.97 0.0M
2023-09-21 69.40 69.40 68.52 69.07 0.0M
2023-09-20 68.96 69.29 68.52 69.05 0.0M
2023-09-19 70.27 70.27 68.52 68.96 0.0M
2023-09-18 69.91 69.91 69.18 69.40 0.0M
2023-09-15 70.11 70.28 69.71 69.91 0.0M
2023-09-14 70.25 70.25 69.45 70.01 0.0M
2023-09-13 70.70 70.70 69.86 70.25 0.0M
2023-09-12 70.44 70.44 69.77 70.26 0.0M
2023-09-11 69.39 70.70 69.39 70.44 0.0M
2023-09-09 79.95 79.95 79.95 79.95 0.0M
2023-09-08 68.32 70.23 68.32 70.23 0.0M
2023-09-06 69.39 69.61 68.63 69.18 0.0M
2023-09-05 69.18 69.92 68.35 69.40 0.0M
2023-09-04 69.88 70.35 67.64 69.06 0.0M
2023-09-02 79.55 79.55 79.55 79.55 0.0M
2023-09-01 69.78 70.27 69.59 69.88 0.0M
2023-08-31 70.17 70.20 69.40 69.78 0.0M
2023-08-30 70.21 70.21 69.40 70.16 0.0M
2023-08-29 70.20 70.21 69.73 70.21 0.0M
2023-08-28 69.78 70.21 69.38 70.21 0.0M
2023-08-25 69.96 69.96 69.62 69.77 0.0M
2023-08-24 69.95 69.96 68.90 69.59 0.0M
2023-08-23 69.95 69.95 69.45 69.94 0.0M
2023-08-22 69.95 69.95 69.56 69.89 0.0M
2023-08-21 69.46 69.95 68.91 69.95 0.0M
2023-08-18 69.12 69.76 68.30 69.46 0.0M
2023-08-17 69.55 69.55 69.09 69.55 0.0M
2023-08-16 69.95 69.97 69.04 69.38 0.0M
2023-08-15 70.63 70.63 69.69 69.97 0.0M
2023-08-14 69.71 69.79 69.04 69.77 0.0M
2023-08-11 68.81 69.71 68.47 69.71 0.0M
2023-08-10 68.36 68.81 68.13 68.80 0.0M
2023-08-09 68.72 68.72 67.83 68.37 0.0M
2023-08-08 68.81 68.81 68.04 68.67 0.0M
2023-08-07 68.25 68.82 68.03 68.82 0.0M
2023-08-04 68.27 68.28 67.65 68.25 0.0M
2023-08-03 68.23 68.28 67.59 67.86 0.0M
2023-08-02 67.72 68.25 67.61 68.24 0.0M
2023-08-01 67.77 67.77 65.87 67.73 0.0M
2023-07-31 67.01 67.24 66.37 67.24 0.0M
2023-07-28 67.01 67.02 66.33 67.01 0.0M
2023-07-27 66.98 67.00 66.43 67.00 0.0M
2023-07-26 67.00 67.00 66.29 66.98 0.0M
2023-07-25 67.00 67.00 66.24 67.00 0.0M
2023-07-24 66.99 67.00 66.17 67.00 0.0M
2023-07-21 67.11 67.11 66.28 67.00 0.0M
2023-07-20 66.38 66.80 66.16 66.58 0.0M
2023-07-19 67.28 67.45 66.33 66.38 0.0M
2023-07-18 67.02 67.24 66.26 67.01 0.0M
2023-07-17 67.44 67.44 66.18 67.02 0.0M
2023-07-14 65.51 67.24 65.51 67.01 0.0M
2023-07-13 66.59 66.59 66.16 66.17 0.0M
2023-07-12 66.15 66.58 65.49 66.56 0.0M
2023-07-11 66.15 66.16 65.39 65.81 0.0M
2023-07-10 65.73 65.80 64.91 65.73 0.0M
2023-07-07 65.73 65.73 65.08 65.14 0.0M
2023-07-06 65.98 65.98 65.04 65.94 0.0M
2023-07-05 64.75 65.58 64.37 65.53 0.0M
2023-07-04 64.00 64.77 64.00 64.37 0.0M
2023-07-03 63.98 64.85 63.30 63.65 0.0M
2023-06-30 62.87 63.29 62.65 63.29 0.0M
2023-06-29 63.00 63.27 62.45 62.86 0.0M
2023-06-28 62.64 63.02 62.43 63.02 0.0M
2023-06-27 62.64 63.48 62.21 63.23 0.0M
2023-06-26 62.48 62.63 61.59 62.13 0.0M
2023-06-23 63.08 63.18 62.24 62.85 0.0M
2023-06-22 63.69 63.90 62.69 63.06 0.0M
2023-06-21 64.79 64.79 63.72 63.74 0.0M
2023-06-20 64.79 65.22 63.95 64.36 0.0M
2023-06-19 64.35 64.78 64.14 64.78 0.0M
2023-06-16 64.32 64.36 63.73 64.31 0.0M
2023-06-15 64.32 64.32 63.50 64.10 0.0M
2023-06-14 64.34 64.35 62.64 64.35 0.0M
2023-06-13 64.37 64.78 63.60 63.93 0.0M
2023-06-12 63.93 64.36 63.50 64.34 0.0M
2023-06-09 63.29 63.93 63.29 63.92 0.0M
2023-06-07 64.01 64.01 63.29 63.29 0.0M
2023-06-06 63.20 63.49 62.86 63.23 0.0M
2023-06-05 63.49 63.93 63.07 63.20 0.0M
2023-06-02 63.27 63.49 62.82 63.49 0.0M
2023-06-01 62.69 63.48 62.60 63.27 0.0M
2023-05-31 62.57 63.01 62.41 62.60 0.0M
2023-05-30 62.80 63.01 62.23 62.57 0.0M
2023-05-29 63.44 63.44 62.16 62.85 0.0M
2023-05-26 62.57 63.43 62.44 63.43 0.0M
2023-05-25 61.98 62.57 61.97 62.57 0.0M
2023-05-24 62.17 63.00 62.17 62.73 0.0M
2023-05-23 63.39 63.39 62.58 62.99 0.0M
2023-05-22 62.32 62.37 61.73 62.36 0.0M
2023-05-19 62.92 62.99 61.73 62.32 0.0M
2023-05-18 63.43 63.65 59.43 62.92 0.0M
2023-05-17 63.00 63.43 62.58 63.43 0.0M
2023-05-16 62.58 63.43 62.07 63.00 0.0M
2023-05-15 62.03 62.58 61.75 62.54 0.0M
2023-05-12 62.15 62.15 61.73 62.03 0.0M
2023-05-11 61.47 61.71 61.22 61.71 0.0M
2023-05-10 61.60 61.60 60.88 61.48 0.0M
2023-05-09 61.78 61.82 61.31 61.60 0.0M
2023-05-08 61.30 61.78 61.08 61.78 0.0M
2023-05-06 71.99 71.99 71.99 71.99 0.0M
2023-05-05 61.25 61.30 61.05 61.30 0.0M
2023-05-04 61.51 61.52 61.05 61.25 0.0M
2023-05-03 61.43 61.72 60.97 61.51 0.0M
2023-05-02 60.64 61.73 60.64 61.43 0.0M
2023-04-28 60.65 60.68 60.19 60.64 0.0M
2023-04-27 60.61 60.83 60.60 60.66 0.0M
2023-04-26 60.82 60.82 60.20 60.61 0.0M
2023-04-25 61.21 61.21 59.98 60.49 0.0M
2023-04-24 60.63 61.21 60.40 61.21 0.0M
2023-04-20 60.84 60.84 60.40 60.63 0.0M
2023-04-19 60.83 60.84 60.20 60.83 0.0M
2023-04-18 60.82 60.87 60.41 60.83 0.0M
2023-04-17 61.04 61.07 60.02 60.82 0.0M
2023-04-14 60.42 61.07 60.40 61.07 0.0M
2023-04-13 61.27 61.27 60.63 61.22 0.0M
2023-04-12 61.25 61.65 60.41 61.27 0.0M
2023-04-11 62.05 62.05 61.25 61.25 0.0M
2023-04-10 61.83 62.52 60.83 62.05 0.0M
2023-04-06 61.83 61.83 60.40 61.83 0.0M
2023-04-05 61.88 61.88 61.46 61.83 0.0M
2023-04-04 61.87 61.88 61.26 61.88 0.0M
2023-04-03 61.62 61.87 61.27 61.87 0.0M
2023-03-31 61.61 62.33 60.40 61.62 0.0M
2023-03-30 61.96 61.96 59.94 61.96 0.0M
2023-03-29 59.91 61.96 59.22 61.96 0.0M
2023-03-28 59.53 59.94 59.11 59.90 0.0M
2023-03-27 59.32 59.32 58.81 59.30 0.0M
2023-03-24 59.52 59.53 58.90 59.32 0.0M
2023-03-23 59.94 59.94 58.91 59.10 0.0M
2023-03-22 59.53 59.94 58.90 59.94 0.0M
2023-03-21 60.78 60.78 59.10 59.54 0.0M
2023-03-20 61.16 61.16 58.70 60.78 0.0M
2023-03-17 62.04 62.04 61.03 61.16 0.0M
2023-03-16 61.54 61.61 61.35 61.61 0.0M
2023-03-15 61.50 61.54 61.20 61.54 0.0M
2023-03-14 61.54 61.54 61.20 61.20 0.0M
2023-03-13 61.54 61.54 61.24 61.24 0.0M
2023-03-10 61.54 61.54 61.41 61.54 0.0M
2023-03-09 61.37 61.54 61.33 61.54 0.0M
2023-03-08 61.54 61.61 61.29 61.37 0.0M
2023-03-07 61.21 61.65 61.20 61.55 0.0M
2023-03-06 62.21 62.21 61.20 61.20 0.0M
2023-03-03 62.03 62.21 61.61 62.21 0.0M
2023-03-02 62.28 62.32 61.57 61.79 0.0M
2023-03-01 62.86 62.86 61.62 62.29 0.0M
2023-02-28 62.47 62.47 61.77 62.14 0.0M
2023-02-27 61.72 62.39 61.56 62.39 0.0M
2023-02-24 62.36 62.36 61.56 61.72 0.0M
2023-02-23 62.39 62.39 61.56 61.56 0.0M
2023-02-22 62.76 62.76 61.98 61.99 0.0M
2023-02-17 63.30 63.30 62.45 62.77 0.0M
2023-02-16 62.39 63.22 61.56 62.68 0.0M
2023-02-15 63.34 63.34 62.38 62.38 0.0M
2023-02-14 63.32 63.32 62.80 62.90 0.0M
2023-02-13 63.26 63.26 62.44 62.70 0.0M
2023-02-10 63.34 63.34 62.80 62.80 0.0M
2023-02-09 63.22 63.63 63.22 63.34 0.0M
2023-02-08 63.88 63.88 62.65 62.93 0.0M
2023-02-07 63.70 64.02 62.80 63.41 0.0M
2023-02-06 63.61 63.61 62.60 63.61 0.0M
2023-02-03 63.60 63.61 61.39 63.61 0.0M
2023-02-02 64.05 64.05 63.22 63.60 0.0M
2023-02-01 63.23 64.05 63.23 63.84 0.0M
2023-01-31 63.50 63.50 62.89 63.45 0.0M
2023-01-30 63.87 63.90 62.67 63.33 0.0M
2023-01-27 63.87 63.87 62.89 63.21 0.0M
2023-01-26 63.09 63.36 62.88 63.33 0.0M
2023-01-25 63.50 63.50 62.66 63.05 0.0M
2023-01-24 63.69 63.70 62.73 63.08 0.0M
2023-01-23 63.91 63.91 63.09 63.50 0.0M
2023-01-20 62.67 63.50 62.67 63.09 0.0M
2023-01-19 63.71 63.92 62.67 62.67 0.0M
2023-01-18 64.85 64.85 63.91 63.91 0.0M
2023-01-17 63.71 64.52 63.71 63.71 0.0M
2023-01-16 65.27 65.27 63.50 63.71 0.0M
2023-01-13 65.15 65.27 64.74 65.27 0.0M
2023-01-12 65.47 65.47 64.74 65.15 0.0M
2023-01-11 65.95 65.95 64.55 64.65 0.0M
2023-01-10 65.16 65.60 64.73 65.05 0.0M
2023-01-09 65.52 65.52 64.59 65.16 0.0M
2023-01-06 65.15 65.23 64.54 65.23 0.0M
2023-01-05 65.43 65.44 64.82 65.15 0.0M
2023-01-04 65.30 65.97 65.16 65.45 0.0M
2023-01-03 65.55 65.55 64.32 65.13 0.0M
2023-01-02 65.16 65.56 64.98 65.43 0.0M