Valora Cri Indice De Preco Fi Imobi (VGIP11)

VGIP11
🏛️ 브라질 →
79.99
마지막 업데이트: 2025-10-02
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-30 101.03 102.01 101.03 101.90 0.0M
2021-12-29 100.60 102.13 100.59 101.03 0.0M
2021-12-28 100.30 100.88 99.85 100.60 0.0M
2021-12-27 98.66 100.43 98.66 100.30 0.0M
2021-12-23 98.47 98.66 98.00 98.65 0.0M
2021-12-22 98.45 98.98 98.11 98.42 0.0M
2021-12-21 98.50 98.95 98.27 98.45 0.0M
2021-12-20 97.48 98.87 97.48 98.33 0.0M
2021-12-17 97.55 97.80 97.35 97.47 0.0M
2021-12-16 97.50 97.75 97.50 97.50 0.0M
2021-12-15 97.04 97.69 96.80 97.50 0.0M
2021-12-14 97.53 98.01 96.41 96.59 0.1M
2021-12-13 97.88 98.20 97.50 97.52 0.0M
2021-12-10 98.15 98.99 97.67 98.98 0.0M
2021-12-09 97.85 98.15 97.63 98.15 0.0M
2021-12-08 97.80 97.95 97.51 97.82 0.0M
2021-12-07 97.60 97.84 97.32 97.82 0.0M
2021-12-06 97.70 97.86 96.90 97.60 0.0M
2021-12-03 97.17 97.50 96.80 97.13 0.0M
2021-12-02 96.99 97.27 96.61 96.99 0.0M
2021-12-01 97.10 97.80 96.80 96.99 0.0M
2021-11-30 96.80 97.47 96.61 96.94 0.0M
2021-11-29 96.06 97.80 96.06 96.80 0.0M
2021-11-26 95.91 96.49 95.28 96.08 0.0M
2021-11-25 97.00 97.48 94.50 95.91 0.0M
2021-11-24 97.89 98.03 96.42 96.70 0.0M
2021-11-23 98.40 98.49 97.82 97.89 0.0M
2021-11-22 98.61 98.68 98.12 98.40 0.0M
2021-11-19 98.50 99.00 98.10 98.61 0.0M
2021-11-18 98.10 98.89 98.04 98.25 0.0M
2021-11-17 98.65 99.00 98.00 98.23 0.0M
2021-11-16 97.81 98.85 97.81 98.65 0.0M
2021-11-12 97.98 98.50 97.61 97.76 0.0M
2021-11-11 97.26 97.75 96.27 97.75 0.0M
2021-11-10 99.00 99.15 98.30 98.34 0.0M
2021-11-09 99.00 99.60 98.72 99.00 0.0M
2021-11-08 99.54 99.59 98.71 98.71 0.0M
2021-11-05 99.05 99.65 98.97 99.40 0.0M
2021-11-04 98.85 99.38 98.00 99.05 0.0M
2021-11-03 99.25 99.51 98.94 99.19 0.0M
2021-11-01 98.75 99.32 98.75 99.27 0.0M
2021-10-29 98.98 98.98 98.75 98.75 0.0M
2021-10-28 98.79 99.10 98.55 98.71 0.0M
2021-10-27 99.02 99.30 98.50 98.99 0.0M
2021-10-26 99.33 99.33 98.30 98.87 0.0M
2021-10-25 99.88 99.95 98.86 99.00 0.0M
2021-10-22 99.51 99.76 99.00 99.50 0.0M
2021-10-21 99.55 99.92 99.02 99.51 0.0M
2021-10-20 99.99 100.39 99.30 99.42 0.0M
2021-10-19 100.05 100.05 99.69 99.69 0.0M
2021-10-18 99.86 100.00 99.66 99.95 0.0M
2021-10-15 99.59 99.88 99.32 99.85 0.0M
2021-10-14 99.70 99.96 99.30 99.83 0.0M
2021-10-13 99.21 99.46 98.72 99.26 0.0M
2021-10-11 100.20 100.76 99.81 100.50 0.0M
2021-10-08 99.87 100.40 99.65 100.35 0.0M
2021-10-07 99.37 99.69 99.33 99.68 0.0M
2021-10-06 99.31 99.52 99.02 99.37 0.0M
2021-10-05 99.46 99.70 99.10 99.30 0.0M
2021-10-04 99.30 99.70 99.10 99.40 0.0M
2021-10-01 99.45 100.15 99.01 99.22 0.0M
2021-09-30 99.48 100.15 99.20 99.20 0.0M
2021-09-29 99.77 99.77 99.10 99.41 0.0M
2021-09-28 100.04 100.05 99.21 99.75 0.0M
2021-09-27 99.77 100.03 99.38 99.71 0.0M
2021-09-24 99.50 100.03 99.10 99.77 0.0M
2021-09-23 99.48 100.55 99.40 99.50 0.0M
2021-09-22 99.69 99.75 99.00 99.20 0.0M
2021-09-21 99.30 99.89 99.10 99.70 0.0M
2021-09-20 99.90 100.00 99.19 99.65 0.0M
2021-09-17 99.95 101.00 99.17 99.86 0.0M
2021-09-16 100.40 101.00 99.60 99.95 0.0M
2021-09-15 100.00 101.05 99.90 100.40 0.0M
2021-09-14 100.16 100.27 99.51 100.08 0.0M
2021-09-13 101.10 101.57 101.08 101.19 0.0M
2021-09-10 101.00 101.09 100.85 101.05 0.0M
2021-09-09 100.80 101.00 100.32 101.00 0.0M
2021-09-08 100.90 101.00 100.20 100.20 0.0M
2021-09-06 100.90 101.00 100.78 100.82 0.0M
2021-09-03 100.99 101.00 100.60 100.90 0.0M
2021-09-02 101.34 101.43 100.54 100.99 0.0M
2021-09-01 100.88 101.39 100.88 101.10 0.0M
2021-08-31 101.01 101.58 100.13 100.78 0.0M
2021-08-30 100.70 101.07 100.08 100.91 0.0M
2021-08-27 99.61 101.78 99.51 100.11 0.0M
2021-08-26 99.86 100.00 99.50 99.78 0.0M
2021-08-25 99.62 100.20 99.28 99.84 0.0M
2021-08-24 99.50 99.88 99.02 99.53 0.0M
2021-08-23 99.88 99.88 99.01 99.01 0.0M
2021-08-20 99.50 99.86 99.10 99.20 0.0M
2021-08-19 99.89 99.98 99.60 99.90 0.0M
2021-08-18 99.90 100.30 99.90 99.97 0.0M
2021-08-17 100.34 100.34 99.61 99.90 0.0M
2021-08-16 100.33 100.34 99.86 100.00 0.0M
2021-08-13 99.98 101.00 99.00 100.35 0.0M
2021-08-12 99.93 100.44 99.51 99.98 0.0M
2021-08-11 101.51 101.90 100.00 100.48 0.0M
2021-08-10 101.98 102.15 101.47 101.73 0.0M
2021-08-09 101.64 101.88 101.05 101.34 0.0M
2021-08-06 101.41 101.79 101.31 101.53 0.0M
2021-08-05 101.51 102.25 101.02 101.51 0.0M
2021-08-04 102.19 102.49 101.11 101.34 0.0M
2021-08-03 102.40 102.59 101.01 102.14 0.0M
2021-08-02 102.50 103.00 102.14 102.59 0.0M
2021-07-30 102.80 103.00 102.21 102.70 0.0M
2021-07-29 103.00 103.00 102.50 102.60 0.0M
2021-07-28 102.52 102.88 102.52 102.88 0.0M
2021-07-27 103.30 103.30 102.50 102.52 0.0M
2021-07-26 102.35 102.79 102.03 102.43 0.0M
2021-07-23 101.35 102.94 101.35 102.36 0.0M
2021-07-22 101.25 101.80 101.00 101.70 0.0M
2021-07-21 101.30 101.40 101.00 101.13 0.0M
2021-07-20 101.30 101.37 100.91 101.02 0.0M
2021-07-19 101.58 101.58 100.81 100.90 0.0M
2021-07-16 100.99 101.25 100.80 101.09 0.0M
2021-07-15 100.95 101.15 100.56 100.68 0.0M
2021-07-14 101.60 101.60 100.50 100.55 0.0M
2021-07-13 101.62 102.15 101.62 102.15 0.0M
2021-07-12 101.25 101.90 101.20 101.90 0.0M
2021-07-08 100.50 101.29 100.40 101.26 0.0M
2021-07-07 100.45 100.85 100.15 100.31 0.0M
2021-07-06 100.50 100.77 100.00 100.30 0.0M
2021-07-05 100.80 100.80 100.05 100.15 0.0M
2021-07-02 100.07 100.90 99.95 100.80 0.0M
2021-07-01 100.00 100.23 99.80 100.07 0.1M
2021-06-30 99.89 100.50 99.00 100.03 0.0M
2021-06-29 99.00 100.97 98.50 99.65 0.0M
2021-06-28 99.04 99.30 96.00 98.12 0.0M
2021-06-25 100.80 101.81 98.96 99.02 0.1M
2021-06-24 100.50 101.30 100.11 100.71 0.0M
2021-06-23 101.09 101.40 100.14 100.50 0.1M
2021-06-22 101.60 101.70 101.08 101.19 0.1M
2021-06-21 101.52 101.71 101.07 101.70 0.0M
2021-06-18 101.00 101.81 101.00 101.52 0.1M
2021-06-17 101.09 101.20 101.00 101.08 0.0M
2021-06-16 101.46 101.46 100.95 101.09 0.0M
2021-06-15 101.96 102.45 101.20 101.46 0.0M
2021-06-14 102.46 102.46 101.60 101.96 0.0M
2021-06-11 103.75 103.75 102.09 102.64 0.0M
2021-06-10 105.49 105.60 104.00 104.38 0.1M
2021-06-09 105.16 106.35 105.16 105.40 0.0M
2021-06-08 105.98 105.98 104.74 105.50 0.1M
2021-06-07 107.34 107.85 107.00 107.82 0.0M
2021-06-04 106.86 107.34 105.92 107.34 0.0M
2021-06-02 106.89 107.00 106.38 106.83 0.0M
2021-06-01 106.20 107.59 105.61 106.37 0.0M
2021-05-31 104.90 107.85 104.90 106.20 0.0M
2021-05-28 105.02 106.00 104.74 105.10 0.0M
2021-05-27 105.00 105.18 104.00 104.94 0.0M
2021-05-26 105.00 105.19 104.80 104.96 0.0M
2021-05-25 105.00 105.17 104.21 105.00 0.0M
2021-05-24 104.90 105.09 103.95 104.98 0.0M
2021-05-21 104.00 105.22 103.64 104.16 0.0M
2021-05-20 104.00 104.23 103.49 103.99 0.0M
2021-05-19 103.98 104.23 103.52 104.00 0.0M
2021-05-18 104.84 104.85 103.85 103.90 0.0M
2021-05-17 104.00 104.70 103.00 104.35 0.0M
2021-05-14 104.56 105.74 104.30 104.91 0.0M
2021-05-13 106.03 106.15 104.35 104.51 0.0M
2021-05-12 108.23 108.23 106.60 106.97 0.0M
2021-05-11 107.11 108.01 106.90 107.01 0.0M
2021-05-10 107.00 107.98 106.10 106.90 0.0M
2021-05-07 107.98 107.98 106.61 106.90 0.0M
2021-05-06 108.44 108.94 105.46 107.55 0.0M
2021-05-05 109.00 109.00 108.25 108.32 0.0M
2021-05-04 109.00 109.00 108.50 108.98 0.0M
2021-05-03 108.70 109.00 108.10 109.00 0.0M
2021-04-30 108.90 109.10 108.00 108.70 0.0M
2021-04-29 107.50 109.78 106.40 107.99 0.0M
2021-04-28 106.00 108.00 106.00 107.30 0.0M
2021-04-27 104.39 106.00 104.22 106.00 0.0M
2021-04-26 104.40 104.59 104.00 104.40 0.0M
2021-04-23 104.40 104.59 104.09 104.39 0.0M
2021-04-22 104.83 105.00 104.15 104.30 0.0M
2021-04-20 103.96 104.82 103.96 104.20 0.0M
2021-04-19 105.00 105.37 103.51 103.96 0.0M
2021-04-16 103.60 105.00 103.00 104.87 0.0M
2021-04-15 104.04 104.79 103.00 103.30 0.0M
2021-04-14 103.70 104.77 103.20 104.01 0.0M
2021-04-13 105.75 106.06 104.76 105.04 0.0M
2021-04-12 105.05 106.21 104.61 105.50 0.0M
2021-04-09 103.00 105.00 102.94 105.00 0.0M
2021-04-08 103.75 104.92 102.93 103.97 0.1M
2021-04-07 105.02 105.08 101.61 103.12 0.1M
2021-04-06 106.73 106.99 105.03 105.20 0.1M
2021-04-05 108.20 108.20 106.63 106.73 0.0M
2021-04-01 109.77 110.28 108.00 108.23 0.0M
2021-03-31 108.99 110.80 108.35 109.77 0.0M
2021-03-30 107.00 108.87 105.20 108.35 0.0M
2021-03-29 112.30 112.46 111.78 112.43 0.0M
2021-03-26 112.20 112.99 111.25 112.28 0.0M
2021-03-25 113.88 114.66 112.00 112.20 0.0M
2021-03-24 112.23 113.99 112.23 113.12 0.0M
2021-03-23 112.70 113.14 112.00 112.22 0.0M
2021-03-22 112.55 113.92 112.00 112.70 0.0M
2021-03-19 112.00 112.55 112.00 112.55 0.0M
2021-03-18 112.17 112.49 111.05 112.01 0.0M
2021-03-17 113.93 113.93 111.01 112.17 0.0M
2021-03-16 114.25 114.71 113.61 113.75 0.0M
2021-03-15 114.71 114.99 114.11 114.26 0.0M
2021-03-12 113.00 115.00 113.00 115.00 0.0M
2021-03-11 114.00 114.60 111.51 112.94 0.0M
2021-03-10 114.90 116.39 114.90 115.75 0.0M
2021-03-09 114.62 116.38 114.40 115.65 0.0M
2021-03-08 115.45 115.45 114.04 114.35 0.0M
2021-03-05 114.80 115.25 114.56 115.24 0.0M
2021-03-04 113.89 114.85 112.25 114.59 0.0M
2021-03-03 112.99 114.94 112.60 112.75 0.0M
2021-03-02 112.50 113.75 112.00 112.89 0.0M
2021-03-01 110.10 113.91 109.50 112.49 0.0M
2021-02-26 114.00 115.60 108.02 108.79 0.0M
2021-02-25 116.50 116.50 113.26 113.30 0.0M
2021-02-24 115.62 116.50 115.33 116.27 0.0M
2021-02-23 114.89 117.77 114.75 115.62 0.0M
2021-02-22 114.79 114.89 113.09 114.66 0.0M
2021-02-19 114.93 114.99 113.41 114.45 0.0M
2021-02-18 114.54 114.98 114.45 114.93 0.0M
2021-02-17 114.80 114.99 114.00 114.54 0.0M
2021-02-12 114.00 114.80 113.86 114.79 0.0M
2021-02-11 112.00 114.10 111.50 113.28 0.0M
2021-02-10 113.26 114.78 113.01 114.23 0.0M
2021-02-09 114.48 114.68 113.66 113.80 0.0M
2021-02-08 114.00 114.90 112.00 113.16 0.0M
2021-02-05 111.13 113.95 111.13 112.99 0.0M
2021-02-04 110.00 112.00 110.00 111.13 0.0M
2021-02-03 108.60 110.11 108.60 109.90 0.0M
2021-02-02 108.50 108.79 108.40 108.45 0.0M
2021-02-01 108.68 108.69 108.26 108.40 0.0M
2021-01-29 108.81 109.22 108.25 108.60 0.0M
2021-01-28 107.50 108.69 107.50 108.25 0.0M
2021-01-27 109.00 109.09 108.01 108.22 0.0M
2021-01-26 109.50 109.90 108.70 109.00 0.0M
2021-01-22 109.89 109.89 108.62 109.00 0.0M
2021-01-21 110.19 110.19 108.90 109.45 0.0M
2021-01-20 110.00 110.52 108.90 109.80 0.1M
2021-01-19 112.83 114.79 112.40 113.36 0.0M
2021-01-18 112.87 112.89 112.00 112.38 0.0M
2021-01-15 111.70 115.00 111.61 111.70 0.0M
2021-01-14 110.22 111.70 110.22 111.70 0.0M
2021-01-13 111.20 112.56 111.20 111.75 0.0M
2021-01-12 112.00 112.43 111.20 111.20 0.0M
2021-01-11 111.99 112.68 111.23 111.49 0.0M
2021-01-08 111.20 112.90 111.20 111.99 0.0M
2021-01-07 111.50 111.60 110.70 111.00 0.0M
2021-01-06 111.18 111.50 110.50 110.50 0.0M
2021-01-05 111.74 112.00 110.50 110.50 0.0M
2021-01-04 110.53 112.98 110.53 111.40 0.0M