Clave Indices de Precos FII (CLIN11)

CLIN11
🏛️ Brasil →
87.49
Última Actualización: 2025-09-26
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
10:00 87.79 87.79 87.50 87.50 0.0K
10:05 87.51 87.73 87.51 87.53 0.2K
10:10 87.53 87.77 87.52 87.53 0.1K
10:15 87.52 87.53 87.28 87.28 0.5K
10:20 87.21 87.29 87.20 87.21 0.0K
10:25 87.29 87.41 87.21 87.40 0.1K
10:30 87.34 87.41 87.30 87.30 0.1K
10:35 87.34 87.41 87.30 87.33 0.6K
10:40 87.41 87.41 87.34 87.35 0.0K
10:45 87.31 87.41 87.30 87.41 0.1K
10:50 87.41 87.50 87.38 87.50 0.0K
10:55 87.40 87.55 87.38 87.44 0.1K
11:00 87.38 87.46 87.38 87.46 0.1K
11:05 87.49 87.53 87.39 87.39 0.0K
11:10 87.39 87.55 87.39 87.39 0.1K
11:15 87.39 87.44 87.39 87.39 0.0K
11:20 87.39 87.45 87.39 87.39 0.0K
11:25 87.40 87.46 87.39 87.39 0.0K
11:30 87.39 87.44 87.38 87.43 0.1K
11:35 87.43 87.48 87.38 87.42 0.1K
11:40 87.38 87.44 87.38 87.41 0.2K
11:45 87.42 87.44 87.40 87.40 0.0K
11:50 87.40 87.44 87.38 87.43 0.0K
11:55 87.44 87.44 87.38 87.43 0.0K
12:00 87.38 87.44 87.38 87.38 0.0K
12:05 87.43 87.43 87.38 87.43 0.0K
12:10 87.43 87.43 87.38 87.42 0.0K
12:15 87.43 87.44 87.38 87.39 0.1K
12:20 87.44 87.44 87.38 87.43 0.0K
12:25 87.42 87.43 87.38 87.38 0.0K
12:30 87.43 87.43 87.38 87.43 0.0K
12:35 87.42 87.44 87.38 87.43 0.0K
12:40 87.42 87.45 87.38 87.38 0.8K
12:45 87.44 87.46 87.38 87.45 0.2K
12:50 87.45 87.46 87.38 87.45 0.0K
12:55 87.38 87.45 87.38 87.45 0.0K
13:00 87.38 87.45 87.38 87.45 0.0K
13:05 87.38 87.45 87.36 87.36 0.0K
13:10 87.36 87.45 87.34 87.34 0.1K
13:15 87.34 87.46 87.34 87.35 0.0K
13:20 87.35 87.43 87.32 87.32 0.0K
13:25 87.32 87.47 87.31 87.34 0.1K
13:30 87.33 87.46 87.33 87.45 0.0K
13:35 87.45 87.45 87.31 87.32 0.0K
13:40 87.34 87.44 87.32 87.32 0.0K
13:45 87.41 87.41 87.32 87.33 0.0K
13:50 87.39 87.42 87.33 87.39 0.0K
13:55 87.33 87.41 87.32 87.33 0.0K
14:00 87.38 87.40 87.33 87.33 0.1K
14:05 87.38 87.39 87.33 87.39 0.0K
14:10 87.33 87.40 87.33 87.34 0.0K
14:15 87.39 87.40 87.34 87.34 0.0K
14:20 87.34 87.39 87.34 87.39 0.0K
14:25 87.34 87.39 87.34 87.39 0.0K
14:30 87.34 87.40 87.34 87.39 0.4K
14:35 87.34 87.40 87.33 87.39 0.0K
14:40 87.51 87.51 87.40 87.40 0.2K
14:45 87.40 87.49 87.40 87.48 0.0K
14:50 87.41 87.49 87.39 87.49 0.0K
14:55 87.49 87.49 87.40 87.47 0.0K
15:00 87.40 87.46 87.40 87.40 0.0K
15:05 87.46 87.51 87.40 87.41 0.1K
15:10 87.41 87.48 87.40 87.42 0.0K
15:15 87.41 87.50 87.41 87.41 0.0K
15:20 87.41 87.49 87.41 87.41 0.0K
15:25 87.49 87.49 87.41 87.49 0.0K
15:30 87.41 87.60 87.41 87.48 0.8K
15:35 87.41 87.56 87.41 87.47 0.6K
15:40 87.47 87.56 87.46 87.49 0.0K
15:45 87.55 87.55 87.47 87.49 0.0K
15:50 87.48 87.57 87.48 87.52 0.0K
15:55 87.51 87.70 87.51 87.63 0.3K
16:00 87.70 87.70 87.52 87.53 0.4K
16:05 87.53 87.65 87.53 87.55 0.0K
16:10 87.55 87.68 87.54 87.56 0.0K
16:15 87.56 87.66 87.55 87.57 0.0K
16:20 87.66 87.67 87.57 87.57 0.1K
16:25 87.65 87.65 87.56 87.56 0.0K
16:30 87.56 87.65 87.56 87.58 0.0K
16:35 87.59 87.70 87.56 87.67 0.2K
16:40 87.59 87.66 87.57 87.57 0.0K
16:45 87.57 87.70 87.56 87.58 0.0K
16:50 87.58 87.80 87.58 87.80 0.0K
16:55 87.80 87.80 87.80 87.80 0.0K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2025-09-26 87.64 87.64 87.13 87.49 0.0M
2025-09-25 87.69 87.84 87.21 87.30 0.0M
2025-09-24 87.78 87.81 87.31 87.70 0.0M
2025-09-23 87.79 87.79 87.20 87.69 0.0M
2025-09-22 87.79 87.86 87.11 87.44 0.0M
2025-09-19 88.02 88.77 87.42 87.79 0.0M
2025-09-18 88.39 88.78 87.63 88.78 0.0M
2025-09-17 88.20 88.56 87.98 88.25 0.0M
2025-09-16 88.12 88.51 87.88 88.20 0.0M
2025-09-15 88.12 88.24 87.90 88.13 0.0M
2025-09-12 88.24 88.25 87.61 88.13 0.0M
2025-09-11 88.31 88.48 87.91 88.08 0.0M
2025-09-10 87.76 88.43 87.60 88.25 0.0M
2025-09-09 87.99 88.22 87.76 88.15 0.0M
2025-09-08 87.60 88.57 87.60 87.99 0.0M
2025-09-05 88.12 88.16 87.59 87.95 0.0M
2025-09-04 88.20 88.28 87.51 88.12 0.0M
2025-09-03 88.29 88.29 88.02 88.26 0.0M
2025-09-02 87.98 88.49 87.80 88.29 0.0M
2025-09-01 89.44 89.44 88.82 88.87 0.0M
2025-08-29 89.17 89.57 89.04 89.04 0.0M
2025-08-28 88.78 89.59 88.52 89.04 0.0M
2025-08-27 88.89 89.32 88.28 88.34 0.0M
2025-08-26 88.56 89.48 88.14 88.90 0.0M
2025-08-25 88.04 89.24 88.04 88.42 0.0M
2025-08-22 88.58 88.99 88.02 88.06 0.0M
2025-08-21 88.50 89.52 88.23 88.73 0.0M
2025-08-20 88.90 89.66 88.82 88.98 0.0M
2025-08-19 89.18 89.85 88.88 89.28 0.0M
2025-08-18 89.50 89.61 88.00 88.99 0.0M
2025-08-15 89.51 89.51 88.88 89.16 0.0M
2025-08-14 88.35 89.51 88.35 89.48 0.0M
2025-08-13 88.64 89.48 88.42 89.15 0.0M
2025-08-12 87.62 88.99 87.55 88.40 0.0M
2025-08-11 87.56 89.12 87.56 87.62 0.0M
2025-08-08 88.66 88.72 88.01 88.46 0.0M
2025-08-07 88.02 88.69 87.28 87.91 0.0M
2025-08-06 87.74 88.36 87.30 87.67 0.0M
2025-08-05 88.61 88.61 87.04 87.25 0.0M
2025-08-04 88.16 88.74 87.18 87.31 0.0M
2025-08-01 89.24 89.80 89.08 89.19 0.0M
2025-07-31 88.80 89.12 87.99 89.12 0.0M
2025-07-30 87.70 88.90 87.70 88.12 0.0M
2025-07-29 88.57 88.98 87.80 87.80 0.0M
2025-07-28 88.80 89.45 87.70 88.55 0.0M
2025-07-25 88.90 90.00 88.52 88.52 0.0M
2025-07-24 89.32 89.40 88.62 88.91 0.0M
2025-07-23 88.98 89.45 88.71 88.71 0.0M
2025-07-22 89.43 89.43 88.41 88.99 0.0M
2025-07-21 90.44 90.44 87.51 89.48 0.0M
2025-07-18 90.54 90.82 89.68 90.00 0.0M
2025-07-17 90.89 91.23 90.07 90.30 0.0M
2025-07-16 90.92 90.92 90.00 90.90 0.0M
2025-07-15 90.95 91.67 90.02 90.49 0.0M
2025-07-14 91.64 91.64 90.47 90.47 0.0M
2025-07-11 91.88 91.88 90.72 91.48 0.0M
2025-07-10 90.73 91.94 90.72 91.83 0.0M
2025-07-09 91.46 92.51 90.50 91.98 0.0M
2025-07-08 91.88 92.04 90.49 91.46 0.0M
2025-07-07 90.61 91.90 89.87 90.29 0.0M
2025-07-04 90.06 90.78 89.96 89.98 0.0M
2025-07-03 89.97 90.53 89.51 90.06 0.0M
2025-07-02 89.87 90.46 89.44 89.49 0.0M
2025-07-01 92.81 92.81 90.52 90.65 0.0M
2025-06-30 91.28 93.25 90.71 92.99 0.0M
2025-06-27 91.26 91.26 90.48 90.67 0.0M
2025-06-26 90.00 90.96 89.69 90.60 0.0M
2025-06-25 89.44 90.00 89.44 89.91 0.0M
2025-06-24 90.24 90.43 88.56 90.00 0.0M
2025-06-23 91.80 91.80 90.01 90.01 0.0M
2025-06-20 91.06 91.42 90.46 90.98 0.0M
2025-06-18 90.99 91.76 90.15 90.15 0.0M
2025-06-17 90.45 90.69 89.50 90.21 0.0M
2025-06-16 89.01 90.90 89.01 89.48 0.0M
2025-06-13 89.03 90.40 89.03 89.50 0.0M
2025-06-12 89.70 89.78 88.90 89.01 0.0M
2025-06-11 90.51 90.51 89.16 89.75 0.0M
2025-06-10 90.36 90.96 89.82 90.00 0.0M
2025-06-09 91.02 91.29 89.92 90.36 0.0M
2025-06-06 90.45 91.20 90.08 90.86 0.0M
2025-06-05 91.29 91.41 89.87 90.08 0.0M
2025-06-04 91.40 91.41 91.08 91.29 0.0M
2025-06-03 90.72 91.38 90.60 91.31 0.0M
2025-06-02 91.60 92.55 91.56 91.56 0.0M
2025-05-30 92.09 92.09 91.19 91.60 0.0M
2025-05-29 91.80 92.36 91.35 92.09 0.0M
2025-05-28 90.54 91.72 90.54 91.50 0.0M
2025-05-27 91.11 92.00 90.11 90.52 0.0M
2025-05-26 92.04 92.25 91.00 91.00 0.0M
2025-05-23 92.18 92.18 91.28 91.50 0.0M
2025-05-22 91.74 92.67 91.55 91.99 0.0M
2025-05-21 92.10 92.36 91.07 91.74 0.0M
2025-05-20 90.50 92.18 90.36 91.27 0.0M
2025-05-19 90.11 92.82 90.11 90.35 0.0M
2025-05-16 91.31 91.56 90.31 90.96 0.0M
2025-05-15 89.83 91.30 89.83 91.30 0.0M
2025-05-14 89.97 91.02 89.71 89.83 0.0M
2025-05-13 89.48 90.76 89.03 90.55 0.0M
2025-05-12 89.28 90.48 89.28 90.10 0.0M
2025-05-09 89.75 89.75 88.19 89.55 0.0M
2025-05-08 89.22 89.72 88.96 89.52 0.0M
2025-05-07 89.74 89.99 88.84 89.22 0.0M
2025-05-06 87.96 90.13 87.96 89.85 0.0M
2025-05-05 90.15 90.15 87.89 87.89 0.0M
2025-05-02 89.14 92.16 85.02 91.59 0.1M
2025-04-30 88.73 89.11 88.50 88.97 0.0M
2025-04-29 88.89 88.90 88.10 88.49 0.0M
2025-04-28 89.44 89.44 87.82 88.59 0.0M
2025-04-25 88.99 89.76 88.16 89.29 0.0M
2025-04-24 88.69 89.78 87.49 89.01 0.0M
2025-04-23 87.65 88.99 86.72 88.70 0.0M
2025-04-22 87.50 88.16 86.50 87.70 0.0M
2025-04-17 86.88 87.05 85.40 86.69 0.0M
2025-04-16 85.99 87.04 85.82 86.94 0.0M
2025-04-15 85.80 86.44 85.75 86.00 0.0M
2025-04-14 86.37 86.77 85.52 85.80 0.0M
2025-04-11 86.38 86.38 84.79 86.37 0.0M
2025-04-10 85.84 86.32 84.85 85.98 0.0M
2025-04-09 84.50 86.49 83.84 85.84 0.0M
2025-04-08 84.13 85.89 84.13 84.88 0.0M
2025-04-07 84.55 86.23 82.92 84.00 0.0M
2025-04-04 86.88 87.39 85.12 86.27 0.0M
2025-04-03 89.12 89.12 86.87 86.88 0.0M
2025-04-02 86.97 89.32 86.97 88.88 0.0M
2025-04-01 88.90 89.49 88.31 88.62 0.0M
2025-03-31 88.51 89.19 88.00 88.76 0.0M
2025-03-28 88.91 89.62 87.79 88.42 0.0M
2025-03-27 86.95 88.98 86.52 88.98 0.0M
2025-03-26 86.72 87.48 86.36 86.96 0.0M
2025-03-25 86.77 87.48 86.27 87.00 0.0M
2025-03-24 88.00 88.01 86.17 86.75 0.0M
2025-03-21 87.36 89.49 86.72 87.44 0.0M
2025-03-20 89.10 89.10 86.03 87.40 0.0M
2025-03-19 86.09 89.50 86.09 88.22 0.0M
2025-03-18 86.49 86.99 84.22 86.00 0.0M
2025-03-17 85.50 86.43 85.00 85.00 0.0M
2025-03-14 84.74 85.80 84.55 84.72 0.0M
2025-03-13 85.50 86.37 84.26 85.00 0.0M
2025-03-12 85.49 85.92 83.79 84.17 0.0M
2025-03-11 83.92 85.93 83.30 83.75 0.0M
2025-03-10 83.30 83.93 83.06 83.92 0.0M
2025-03-07 82.37 83.36 82.37 83.30 0.0M
2025-03-06 81.03 82.75 81.03 82.37 0.0M
2025-03-05 84.00 84.30 81.03 81.95 0.0M
2025-02-28 84.39 84.74 83.67 84.36 0.0M
2025-02-27 84.22 84.93 83.00 84.39 0.0M
2025-02-26 84.83 86.44 84.21 84.22 0.0M
2025-02-25 84.00 84.88 83.51 84.83 0.0M
2025-02-24 83.19 84.49 82.45 84.02 0.0M
2025-02-21 81.56 82.58 80.12 82.43 0.0M
2025-02-20 80.35 81.50 80.00 80.95 0.0M
2025-02-19 79.29 81.48 78.75 79.72 0.0M
2025-02-18 81.73 82.99 78.27 79.29 0.0M
2025-02-17 79.95 83.50 79.95 81.54 0.0M
2025-02-14 78.15 79.74 77.54 79.70 0.0M
2025-02-13 77.36 78.66 77.05 77.50 0.0M
2025-02-12 76.34 77.37 75.59 77.37 0.0M
2025-02-11 74.74 77.34 74.74 76.36 0.0M
2025-02-10 75.91 76.48 75.91 76.30 0.0M
2025-02-07 74.92 76.08 74.92 75.03 0.0M
2025-02-06 75.52 76.47 74.18 74.83 0.0M
2025-02-05 74.43 75.61 74.43 74.77 0.0M
2025-02-04 76.00 76.88 73.92 74.52 0.0M
2025-02-03 75.71 76.98 75.39 75.55 0.0M
2025-01-31 75.71 75.71 74.93 75.71 0.0M
2025-01-30 74.66 75.71 74.56 74.90 0.0M
2025-01-29 74.61 75.71 74.61 74.64 0.0M
2025-01-28 74.56 75.71 74.52 75.40 0.0M
2025-01-27 75.02 76.53 74.42 74.52 0.0M
2025-01-24 77.08 77.08 74.37 75.02 0.0M
2025-01-23 77.77 77.77 76.50 76.50 0.0M
2025-01-22 76.49 77.61 76.11 77.43 0.0M
2025-01-21 78.92 78.92 76.23 76.26 0.0M
2025-01-20 78.69 79.98 78.69 78.92 0.0M
2025-01-17 79.98 79.98 78.47 78.69 0.0M
2025-01-16 81.47 81.47 79.04 79.37 0.0M
2025-01-15 81.93 83.78 80.23 80.68 0.0M
2025-01-14 81.43 82.17 81.10 81.91 0.0M
2025-01-13 81.04 82.58 80.94 81.34 0.0M
2025-01-10 81.88 81.88 80.46 80.95 0.0M
2025-01-09 82.79 82.79 79.51 81.09 0.0M
2025-01-08 85.04 85.05 81.03 81.61 0.0M
2025-01-07 84.65 85.33 84.19 85.04 0.0M
2025-01-06 82.84 84.67 82.84 84.66 0.0M
2025-01-03 81.18 84.49 80.62 82.84 0.0M
2025-01-02 78.17 81.17 78.17 81.17 0.0M