Clave Indices de Precos FII (CLIN11)

CLIN11
🏛️ Brasil →
87.63
Última Actualización: 2025-09-29
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2024-12-30 78.82 79.48 78.45 79.04 0.0M
2024-12-27 77.49 78.91 77.49 78.45 0.0M
2024-12-26 76.31 77.52 75.45 77.49 0.0M
2024-12-23 75.83 78.10 75.08 75.38 0.0M
2024-12-20 70.99 75.54 70.56 75.09 0.0M
2024-12-19 72.16 72.64 70.31 70.80 0.0M
2024-12-18 73.34 74.85 71.22 72.16 0.0M
2024-12-17 75.09 76.99 72.28 72.61 0.0M
2024-12-16 76.65 77.03 74.83 75.06 0.0M
2024-12-13 77.04 77.22 76.49 76.61 0.0M
2024-12-12 77.97 77.97 76.41 77.04 0.0M
2024-12-11 80.55 80.91 78.03 78.15 0.0M
2024-12-10 81.04 82.48 79.98 80.53 0.0M
2024-12-09 82.27 82.38 80.79 81.05 0.0M
2024-12-06 83.56 83.56 81.92 82.27 0.0M
2024-12-05 84.99 84.99 82.10 82.73 0.0M
2024-12-04 85.21 85.90 84.54 85.08 0.0M
2024-12-03 85.64 85.64 84.81 84.81 0.0M
2024-12-02 85.23 85.86 84.94 84.96 0.0M
2024-11-29 85.09 85.23 84.89 85.02 0.0M
2024-11-28 85.57 86.02 84.80 84.84 0.0M
2024-11-27 85.86 86.62 85.14 85.14 0.0M
2024-11-26 86.34 87.05 85.81 86.62 0.0M
2024-11-25 85.66 86.96 85.66 86.37 0.0M
2024-11-22 85.44 86.36 85.35 85.62 0.0M
2024-11-21 86.12 86.84 85.04 85.43 0.0M
2024-11-19 86.97 87.31 85.96 86.12 0.0M
2024-11-18 89.02 89.02 86.86 86.93 0.0M
2024-11-14 88.82 89.27 88.55 88.65 0.0M
2024-11-13 88.41 88.95 87.28 88.65 0.0M
2024-11-12 88.54 88.54 87.21 87.72 0.0M
2024-11-11 89.34 89.61 87.75 87.78 0.0M
2024-11-08 89.23 89.98 88.81 89.43 0.0M
2024-11-07 89.95 90.41 89.18 90.19 0.0M
2024-11-06 89.41 90.13 89.18 89.95 0.0M
2024-11-05 89.67 90.13 89.21 89.41 0.0M
2024-11-04 90.52 90.52 89.49 90.14 0.0M
2024-11-01 88.85 90.81 88.23 90.59 0.0M
2024-10-31 88.40 89.17 87.38 89.17 0.0M
2024-10-30 88.18 88.40 87.17 88.40 0.0M
2024-10-29 87.59 88.23 87.59 88.23 0.0M
2024-10-28 88.02 88.02 87.03 87.59 0.0M
2024-10-25 87.60 88.32 86.42 88.32 0.0M
2024-10-24 86.71 87.62 86.07 87.60 0.0M
2024-10-23 88.09 88.33 85.85 86.80 0.0M
2024-10-22 87.38 88.20 85.85 88.20 0.0M
2024-10-21 88.49 88.55 87.14 87.37 0.0M
2024-10-18 86.72 89.04 86.72 88.96 0.0M
2024-10-17 86.25 88.19 86.08 88.19 0.0M
2024-10-16 87.00 87.62 85.80 87.46 0.0M
2024-10-15 87.00 87.00 86.21 87.00 0.0M
2024-10-14 85.99 86.41 85.43 86.13 0.0M
2024-10-11 86.47 86.62 84.26 86.47 0.0M
2024-10-10 87.63 87.63 85.85 86.47 0.0M
2024-10-09 88.23 88.25 86.97 87.73 0.0M
2024-10-08 88.49 89.22 87.61 88.11 0.0M
2024-10-07 88.73 89.47 87.99 89.47 0.0M
2024-10-04 89.67 89.67 88.25 88.75 0.0M
2024-10-03 89.22 89.67 88.52 89.67 0.0M
2024-10-02 89.16 89.36 88.29 89.11 0.0M
2024-10-01 88.80 89.69 88.80 89.11 0.0M
2024-09-30 89.39 89.69 88.18 89.69 0.0M
2024-09-27 88.75 89.39 88.14 89.39 0.0M
2024-09-26 88.41 88.96 87.43 88.61 0.0M
2024-09-25 87.99 88.53 87.05 88.53 0.0M
2024-09-24 87.35 88.21 87.16 88.14 0.0M
2024-09-23 88.84 88.93 87.33 87.79 0.0M
2024-09-20 88.10 88.70 88.09 88.37 0.0M
2024-09-19 88.21 88.42 87.78 88.09 0.0M
2024-09-18 88.47 88.47 87.80 87.99 0.0M
2024-09-17 89.03 89.03 87.86 87.95 0.0M
2024-09-16 89.23 89.68 88.85 89.07 0.0M
2024-09-13 89.69 89.69 89.03 89.23 0.0M
2024-09-12 89.51 90.33 89.51 89.76 0.0M
2024-09-11 89.65 90.32 89.64 89.86 0.0M
2024-09-10 90.43 90.43 89.28 89.65 0.0M
2024-09-09 90.38 90.72 89.50 90.43 0.0M
2024-09-06 90.02 90.69 89.93 90.38 0.0M
2024-09-05 89.75 90.19 89.54 89.93 0.0M
2024-09-04 89.37 89.88 88.97 89.72 0.0M
2024-09-03 89.61 90.21 89.28 89.37 0.0M
2024-09-02 90.76 90.76 89.28 89.28 0.0M
2024-08-30 89.02 90.69 88.63 90.69 0.0M
2024-08-29 88.34 88.80 88.34 88.70 0.0M
2024-08-28 88.54 89.08 88.22 88.34 0.0M
2024-08-27 89.19 89.36 88.55 88.58 0.0M
2024-08-26 88.86 89.26 88.46 88.85 0.0M
2024-08-23 88.43 89.03 88.43 88.71 0.0M
2024-08-22 88.80 88.95 88.31 88.72 0.0M
2024-08-21 88.66 88.86 88.48 88.80 0.0M
2024-08-20 88.81 89.11 88.42 88.80 0.0M
2024-08-19 88.60 88.86 88.32 88.75 0.0M
2024-08-16 88.64 88.67 88.47 88.58 0.0M
2024-08-15 88.71 88.71 88.46 88.64 0.0M
2024-08-14 88.61 88.69 87.88 88.69 0.0M
2024-08-13 87.98 88.47 87.96 88.12 0.0M
2024-08-12 88.14 88.42 87.85 87.92 0.0M
2024-08-09 87.50 87.95 87.09 87.78 0.0M
2024-08-08 87.89 88.23 87.49 87.66 0.0M
2024-08-07 87.74 88.38 87.71 87.79 0.0M
2024-08-06 88.48 88.48 87.71 87.71 0.0M
2024-08-05 88.17 88.55 87.68 88.06 0.0M
2024-08-02 89.29 89.29 88.18 88.29 0.0M
2024-08-01 88.81 89.00 88.60 88.77 0.0M
2024-07-31 88.34 89.28 88.18 88.76 0.0M
2024-07-30 88.85 89.19 88.12 88.30 0.0M
2024-07-29 88.56 89.02 88.08 88.84 0.0M
2024-07-26 88.02 88.68 88.02 88.51 0.1M
2024-07-25 88.77 89.21 87.92 88.06 0.0M
2024-07-24 88.64 89.45 88.38 88.48 0.0M
2024-07-23 88.95 89.56 88.44 89.56 0.0M
2024-07-22 89.37 90.01 87.99 88.89 0.0M
2024-07-19 90.64 90.64 88.92 89.37 0.0M
2024-07-18 89.58 90.20 89.56 89.56 0.0M
2024-07-17 89.47 90.63 88.73 89.47 0.0M
2024-07-16 89.47 89.49 88.99 89.29 0.0M
2024-07-15 89.49 89.49 88.56 89.05 0.0M
2024-07-12 89.36 89.48 88.97 89.33 0.0M
2024-07-11 89.16 90.06 88.37 89.36 0.0M
2024-07-10 89.42 89.73 88.42 88.99 0.0M
2024-07-09 88.75 89.45 88.39 89.45 0.0M
2024-07-08 88.27 88.73 87.84 88.72 0.0M
2024-07-05 88.20 88.38 87.84 88.08 0.0M
2024-07-04 87.15 88.21 86.89 87.93 0.0M
2024-07-03 86.63 87.61 86.63 86.98 0.0M
2024-07-02 87.85 87.86 86.56 86.77 0.0M
2024-07-01 87.81 87.90 86.99 87.04 0.0M
2024-06-28 87.60 87.61 87.03 87.51 0.0M
2024-06-27 86.61 87.85 86.54 87.43 0.0M
2024-06-26 86.53 87.42 86.11 86.97 0.0M
2024-06-25 86.16 86.63 85.82 86.53 0.0M
2024-06-24 86.89 86.99 86.07 86.39 0.0M
2024-06-21 87.89 87.89 86.62 87.01 0.0M
2024-06-20 86.39 87.71 86.23 87.71 0.0M
2024-06-19 87.86 87.86 86.17 86.99 0.0M
2024-06-18 87.68 87.90 86.12 86.53 0.0M
2024-06-17 87.90 87.90 87.04 87.68 0.0M
2024-06-14 87.15 87.90 85.31 87.44 0.0M
2024-06-13 88.09 88.10 87.26 87.63 0.0M
2024-06-12 87.91 88.64 87.27 87.91 0.0M
2024-06-11 88.24 88.24 87.44 87.91 0.0M
2024-06-10 88.68 88.68 87.53 87.76 0.0M
2024-06-07 87.91 88.40 87.61 88.39 0.0M
2024-06-06 88.81 88.81 87.69 87.73 0.0M
2024-06-05 87.94 88.17 87.53 87.53 0.0M
2024-06-04 88.80 88.80 87.90 87.94 0.0M
2024-06-03 88.82 88.82 87.51 88.82 0.0M
2024-05-31 87.48 88.84 87.23 88.82 0.0M
2024-05-29 87.64 87.64 86.71 87.45 0.0M
2024-05-28 87.65 88.38 87.26 87.64 0.0M
2024-05-27 87.51 89.85 87.50 87.63 0.1M
2024-05-25 96.67 96.67 96.67 96.67 0.0M
2024-05-24 87.69 87.94 87.31 87.65 0.0M
2024-05-23 87.76 87.97 87.69 87.69 0.0M
2024-05-22 87.85 87.94 87.41 87.79 0.0M
2024-05-21 87.72 87.97 87.31 87.86 0.0M
2024-05-20 88.03 88.04 87.62 87.72 0.0M
2024-05-17 87.91 88.00 87.81 87.96 0.0M
2024-05-16 87.73 88.01 87.52 87.91 0.0M
2024-05-15 87.94 88.33 87.53 87.83 0.0M
2024-05-14 88.09 88.10 87.34 87.67 0.0M
2024-05-13 87.94 87.95 87.23 87.75 0.0M
2024-05-10 87.70 88.15 86.58 87.94 0.0M
2024-05-09 88.22 88.22 86.83 87.27 0.0M
2024-05-08 87.33 88.60 87.33 88.29 0.0M
2024-05-07 87.56 87.56 86.83 87.33 0.0M
2024-05-06 87.28 87.81 86.77 87.54 0.0M
2024-05-03 87.04 87.57 86.82 87.27 0.0M
2024-05-02 87.71 87.71 86.59 87.09 0.0M
2024-04-30 87.47 87.71 87.09 87.71 0.0M
2024-04-29 86.47 87.58 86.47 87.34 0.0M
2024-04-26 86.75 86.75 85.48 86.47 0.0M
2024-04-25 86.50 86.75 86.08 86.08 0.0M
2024-04-24 86.77 86.77 85.96 86.38 0.0M
2024-04-23 86.77 86.98 86.06 86.77 0.0M
2024-04-22 87.04 87.45 86.59 86.77 0.0M
2024-04-19 86.77 86.93 86.42 86.73 0.0M
2024-04-18 87.55 87.55 86.41 86.41 0.0M
2024-04-17 86.97 87.21 86.24 86.41 0.0M
2024-04-16 87.58 87.58 86.61 86.64 0.0M
2024-04-15 87.43 87.65 87.35 87.50 0.0M
2024-04-12 87.32 87.53 86.95 87.26 0.0M
2024-04-11 87.58 87.62 86.86 87.04 0.0M
2024-04-10 87.27 87.65 86.86 86.95 0.0M
2024-04-09 87.56 87.79 87.04 87.04 0.0M
2024-04-08 87.01 87.71 86.78 87.26 0.0M
2024-04-05 86.89 87.79 86.32 86.72 0.0M
2024-04-04 86.13 86.90 85.99 86.26 0.0M
2024-04-03 86.23 86.48 85.81 86.14 0.0M
2024-04-02 86.36 86.36 85.80 85.92 0.0M
2024-04-01 86.49 86.49 85.38 86.35 0.0M
2024-03-28 85.68 86.54 85.22 86.54 0.0M
2024-03-27 85.17 85.64 84.82 85.48 0.0M
2024-03-26 85.19 85.49 84.54 85.43 0.0M
2024-03-25 85.38 85.80 84.36 84.55 0.0M
2024-03-23 96.11 96.11 96.11 96.11 0.0M
2024-03-22 84.87 85.37 84.78 85.35 0.0M
2024-03-21 85.29 85.69 84.81 84.83 0.0M
2024-03-20 85.63 85.63 84.50 85.28 0.0M
2024-03-19 85.13 85.44 84.54 84.54 0.0M
2024-03-18 84.81 85.66 84.67 84.73 0.0M
2024-03-15 84.59 85.03 84.59 84.65 0.0M
2024-03-14 84.96 84.96 84.58 84.68 0.0M
2024-03-13 85.69 85.69 84.58 84.81 0.0M
2024-03-12 84.89 85.34 84.58 85.26 0.0M
2024-03-11 85.68 85.68 84.57 85.15 0.0M
2024-03-08 85.25 85.53 84.42 84.98 0.0M
2024-03-07 85.05 85.22 84.40 85.02 0.0M
2024-03-06 84.55 85.07 84.32 85.05 0.0M
2024-03-05 85.24 85.24 84.19 84.28 0.0M
2024-03-04 85.68 85.69 84.19 84.50 0.0M
2024-03-01 86.03 86.04 84.06 85.68 0.0M
2024-02-29 83.93 85.69 83.92 85.44 0.0M
2024-02-28 83.59 85.05 83.59 83.93 0.0M
2024-02-27 82.79 83.81 82.75 83.45 0.0M
2024-02-26 83.58 83.91 82.52 82.74 0.1M
2024-02-23 81.08 81.99 80.90 81.91 0.0M
2024-02-22 81.64 82.14 80.86 81.03 0.0M
2024-02-21 80.85 82.24 80.41 80.90 0.0M
2024-02-20 80.32 81.03 80.32 80.63 0.0M
2024-02-19 81.03 81.03 79.98 80.15 0.0M
2024-02-16 81.73 81.73 80.45 80.79 0.0M
2024-02-15 80.85 81.89 80.81 80.82 0.0M
2024-02-14 80.88 81.99 80.80 80.82 0.0M
2024-02-09 81.72 81.72 80.43 81.64 0.0M
2024-02-08 81.50 81.57 80.52 81.19 0.0M
2024-02-07 81.50 81.78 80.17 81.50 0.0M
2024-02-06 81.09 81.73 80.66 81.73 0.0M
2024-02-05 83.37 83.37 80.86 81.16 0.0M
2024-02-02 82.16 83.68 81.72 82.26 0.0M
2024-02-01 82.14 83.57 81.46 81.89 0.0M
2024-01-31 79.98 82.59 79.98 82.59 0.0M
2024-01-30 80.98 80.98 80.00 80.40 0.0M
2024-01-29 81.65 81.93 80.42 80.85 0.0M
2024-01-26 82.54 82.54 81.54 81.65 0.0M
2024-01-25 81.75 82.59 81.74 81.82 0.0M
2024-01-24 81.72 82.99 81.21 81.75 0.0M
2024-01-23 81.63 81.98 81.26 81.26 0.0M
2024-01-22 82.06 82.50 81.29 81.63 0.0M
2024-01-19 82.93 82.93 82.07 82.07 0.0M
2024-01-18 82.67 83.54 82.46 82.49 0.0M
2024-01-17 85.28 85.28 82.37 83.16 0.0M
2024-01-16 83.71 84.32 82.24 84.32 0.0M
2024-01-15 84.14 84.14 82.18 83.72 0.0M
2024-01-12 84.32 84.75 82.26 83.54 0.0M
2024-01-11 83.03 85.19 83.02 83.02 0.0M
2024-01-10 83.46 86.04 82.73 86.02 0.0M
2024-01-09 83.25 84.34 82.41 82.59 0.0M
2024-01-08 84.30 84.30 82.23 82.42 0.0M
2024-01-05 83.43 84.29 82.36 84.29 0.0M
2024-01-04 85.91 85.91 83.01 83.01 0.0M
2024-01-03 85.76 86.01 83.44 84.29 0.0M
2024-01-02 83.19 86.02 83.19 86.02 0.0M