Gazit Malls FI Imobiliario (GZIT11)

GZIT11
🏛️ Brasil →
44.27
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
2025-09-29 43.86 45.00 43.80 44.27 0.0M
2025-09-26 43.51 44.61 43.51 44.44 0.0M
2025-09-25 44.00 44.00 43.05 43.50 0.0M
2025-09-24 44.11 44.99 42.82 43.70 0.0M
2025-09-23 44.95 45.38 44.75 44.96 0.0M
2025-09-22 46.84 46.85 44.56 44.76 0.0M
2025-09-19 45.25 46.85 45.25 46.10 0.0M
2025-09-18 46.20 46.30 45.39 45.52 0.0M
2025-09-17 45.24 46.30 45.24 46.25 0.0M
2025-09-16 44.60 45.24 44.60 45.24 0.0M
2025-09-15 43.75 44.91 43.75 44.80 0.0M
2025-09-12 44.03 44.20 43.41 44.04 0.0M
2025-09-11 43.96 44.17 43.75 43.99 0.0M
2025-09-10 44.15 44.79 43.71 44.08 0.0M
2025-09-09 44.25 44.41 43.68 43.85 0.0M
2025-09-08 44.95 44.95 43.50 44.25 0.0M
2025-09-05 43.70 44.80 43.70 44.80 0.0M
2025-09-04 44.44 44.44 43.54 43.90 0.0M
2025-09-03 43.78 44.63 43.10 44.50 0.0M
2025-09-02 43.75 43.80 43.04 43.35 0.0M
2025-09-01 43.24 43.84 42.80 43.71 0.0M
2025-08-29 43.05 43.28 42.53 43.25 0.0M
2025-08-28 42.97 43.23 42.70 43.01 0.0M
2025-08-27 43.00 43.00 42.68 42.97 0.0M
2025-08-26 42.31 43.11 42.31 43.04 0.0M
2025-08-25 43.05 43.11 42.20 43.00 0.0M
2025-08-22 42.83 43.30 42.53 43.16 0.0M
2025-08-21 42.93 43.84 42.38 42.77 0.0M
2025-08-20 43.84 44.22 42.41 42.54 0.0M
2025-08-19 42.48 44.30 42.46 43.84 0.0M
2025-08-18 42.43 42.70 42.38 42.43 0.0M
2025-08-15 43.30 43.34 43.16 43.20 0.0M
2025-08-14 43.29 43.57 43.15 43.24 0.0M
2025-08-13 43.29 43.29 43.15 43.29 0.0M
2025-08-12 43.40 43.59 43.14 43.28 0.0M
2025-08-11 43.38 43.60 43.35 43.36 0.0M
2025-08-08 43.20 43.60 43.20 43.36 0.0M
2025-08-07 43.71 44.04 42.84 43.20 0.0M
2025-08-06 43.90 44.20 43.85 43.86 0.0M
2025-08-05 44.01 44.40 43.94 43.94 0.0M
2025-08-04 44.09 44.39 44.00 44.00 0.0M
2025-08-01 44.51 44.87 43.78 44.00 0.0M
2025-07-31 44.66 44.66 44.47 44.51 0.0M
2025-07-30 45.00 45.20 44.51 44.51 0.0M
2025-07-29 45.80 45.93 44.96 45.00 0.0M
2025-07-28 45.23 45.90 44.90 45.90 0.0M
2025-07-25 45.76 46.00 44.90 45.13 0.0M
2025-07-24 45.09 45.51 45.02 45.03 0.0M
2025-07-23 45.27 45.44 45.04 45.09 0.0M
2025-07-22 45.58 45.94 45.11 45.11 0.0M
2025-07-21 45.26 45.85 45.26 45.56 0.0M
2025-07-18 45.53 45.71 45.23 45.23 0.0M
2025-07-17 46.23 46.50 46.20 46.20 0.0M
2025-07-16 46.90 46.90 46.19 46.50 0.0M
2025-07-15 46.51 47.14 46.17 46.60 0.0M
2025-07-14 46.50 46.72 46.38 46.54 0.0M
2025-07-11 46.31 46.71 46.31 46.47 0.0M
2025-07-10 46.58 46.60 46.21 46.30 0.0M
2025-07-09 46.53 46.78 46.52 46.52 0.0M
2025-07-08 46.92 46.98 46.44 46.53 0.0M
2025-07-07 46.16 47.00 45.96 46.40 0.0M
2025-07-04 46.35 46.49 46.00 46.12 0.0M
2025-07-03 46.55 46.79 45.86 46.50 0.0M
2025-07-02 46.10 46.83 45.58 46.55 0.0M
2025-07-01 46.00 46.96 45.52 46.10 0.0M
2025-06-30 46.04 46.20 45.94 46.00 0.0M
2025-06-27 45.86 46.19 45.86 45.94 0.0M
2025-06-26 46.19 46.53 45.80 45.86 0.0M
2025-06-25 46.38 46.65 46.00 46.38 0.0M
2025-06-24 47.74 47.74 46.00 46.02 0.0M
2025-06-23 46.22 47.01 46.00 46.36 0.0M
2025-06-20 46.22 47.06 46.22 46.63 0.0M
2025-06-18 47.20 47.21 46.52 46.68 0.0M
2025-06-17 45.46 47.21 45.07 47.21 0.0M
2025-06-16 46.27 46.73 45.50 46.22 0.0M
2025-06-13 46.80 47.00 46.22 46.23 0.0M
2025-06-12 46.02 46.37 45.90 46.04 0.0M
2025-06-11 46.71 46.71 46.00 46.00 0.0M
2025-06-10 46.38 46.85 46.02 46.11 0.0M
2025-06-09 46.31 47.11 46.18 46.37 0.0M
2025-06-06 46.53 46.98 46.00 46.30 0.0M
2025-06-05 47.10 47.73 46.50 46.50 0.0M
2025-06-04 47.87 48.02 46.85 46.85 0.0M
2025-06-03 47.90 48.88 47.58 47.90 0.0M
2025-06-02 47.46 48.50 47.46 47.58 0.0M
2025-05-30 47.40 47.45 47.30 47.40 0.0M
2025-05-29 47.34 47.54 46.94 47.45 0.0M
2025-05-28 47.52 47.53 47.12 47.50 0.0M
2025-05-27 47.60 47.60 46.90 47.40 0.0M
2025-05-26 48.00 48.00 46.84 47.60 0.0M
2025-05-23 47.30 47.72 47.23 47.72 0.0M
2025-05-22 47.51 47.55 46.99 47.16 0.0M
2025-05-21 47.56 47.58 46.89 47.46 0.0M
2025-05-20 47.53 47.87 47.17 47.17 0.0M
2025-05-19 47.33 47.91 46.83 47.28 0.0M
2025-05-16 47.80 48.10 47.29 48.10 0.0M
2025-05-15 46.92 47.50 46.92 47.29 0.0M
2025-05-14 46.59 47.27 46.23 46.78 0.0M
2025-05-13 45.60 46.76 45.60 46.23 0.0M
2025-05-12 47.28 47.28 45.50 45.56 0.0M
2025-05-09 46.29 47.37 45.54 46.50 0.0M
2025-05-08 48.03 48.22 45.45 46.29 0.0M
2025-05-07 48.12 48.64 46.53 46.53 0.0M
2025-05-06 48.49 48.69 47.10 48.12 0.0M
2025-05-05 48.90 48.90 48.11 48.25 0.0M
2025-05-02 48.49 48.97 48.20 48.95 0.0M
2025-04-30 48.10 48.68 48.01 48.01 0.0M
2025-04-29 48.65 48.65 48.02 48.57 0.0M
2025-04-28 48.40 48.94 48.09 48.25 0.0M
2025-04-25 48.36 48.78 48.33 48.76 0.0M
2025-04-24 48.64 49.45 48.01 48.37 0.0M
2025-04-23 48.62 49.00 48.13 48.69 0.0M
2025-04-22 48.72 49.19 48.11 48.68 0.0M
2025-04-17 48.35 49.05 47.74 48.72 0.0M
2025-04-16 49.00 49.17 48.51 49.17 0.0M
2025-04-15 48.99 49.14 48.50 49.12 0.0M
2025-04-14 49.09 49.87 48.65 48.65 0.0M
2025-04-11 48.77 49.09 48.28 49.09 0.0M
2025-04-10 48.47 49.11 48.03 48.79 0.0M
2025-04-09 48.19 48.49 47.96 48.48 0.0M
2025-04-08 48.47 49.11 47.68 48.19 0.0M
2025-04-07 48.47 48.52 47.90 48.47 0.0M
2025-04-04 48.31 48.50 48.25 48.50 0.0M
2025-04-03 48.38 48.58 48.32 48.35 0.0M
2025-04-02 48.36 48.50 48.18 48.50 0.0M
2025-04-01 48.50 48.50 48.00 48.18 0.0M
2025-03-31 47.76 48.50 47.76 48.50 0.0M
2025-03-28 48.49 48.50 47.65 47.76 0.0M
2025-03-27 48.33 48.80 47.53 48.50 0.0M
2025-03-26 48.50 48.50 48.14 48.41 0.0M
2025-03-25 48.19 48.50 47.11 48.50 0.0M
2025-03-24 48.21 48.21 47.23 47.55 0.0M
2025-03-21 48.50 48.67 47.23 47.23 0.0M
2025-03-20 48.79 49.43 48.10 48.50 0.0M
2025-03-19 48.47 48.80 47.13 48.79 0.0M
2025-03-18 48.02 48.78 47.14 47.27 0.0M
2025-03-17 49.59 49.59 48.00 48.00 0.0M
2025-03-14 49.93 50.00 49.25 49.59 0.0M
2025-03-13 48.12 49.95 48.12 49.88 0.1M
2025-03-12 47.98 49.74 47.67 48.30 0.0M
2025-03-11 47.30 47.99 47.00 47.99 0.0M
2025-03-10 45.48 47.74 45.06 46.51 0.0M
2025-03-07 44.56 45.68 44.56 45.19 0.0M
2025-03-06 45.00 45.70 43.03 45.05 0.0M
2025-03-05 43.09 45.76 42.64 44.83 0.0M
2025-02-28 42.99 43.00 42.06 42.97 0.0M
2025-02-27 41.84 42.99 41.21 42.99 0.0M
2025-02-26 42.71 42.94 41.21 41.24 0.0M
2025-02-25 41.63 42.98 41.63 42.58 0.0M
2025-02-24 42.81 43.00 42.14 42.87 0.0M
2025-02-21 42.23 43.18 41.60 42.72 0.0M
2025-02-20 40.33 42.69 40.33 42.23 0.0M
2025-02-19 40.26 42.55 40.11 40.46 0.1M
2025-02-18 42.08 42.08 39.28 39.41 0.0M
2025-02-17 41.09 42.40 40.29 41.42 0.0M
2025-02-14 41.27 41.53 40.43 40.76 0.0M
2025-02-13 41.25 42.35 40.66 40.76 0.0M
2025-02-12 41.74 41.91 40.76 41.55 0.0M
2025-02-11 44.17 44.17 41.40 41.57 0.0M
2025-02-10 42.80 44.68 42.55 43.11 0.0M
2025-02-07 42.92 43.50 42.23 42.77 0.0M
2025-02-06 45.18 45.57 42.62 42.63 0.0M
2025-02-05 45.44 45.67 43.25 44.09 0.0M
2025-02-04 42.25 45.52 42.22 45.18 0.1M
2025-02-03 37.59 46.06 37.55 42.22 0.1M
2025-01-31 37.13 37.66 36.91 37.32 0.0M
2025-01-30 37.26 37.46 36.77 36.94 0.0M
2025-01-29 37.29 37.56 36.93 37.32 0.0M
2025-01-28 38.13 38.89 37.24 37.35 0.0M
2025-01-27 39.28 39.71 37.82 37.82 0.0M
2025-01-24 38.81 39.04 37.60 38.52 0.0M
2025-01-23 38.85 39.48 38.76 38.78 0.0M
2025-01-22 39.60 40.53 38.82 38.85 0.0M
2025-01-21 40.84 41.88 38.72 39.60 0.0M
2025-01-20 40.96 41.89 40.21 40.33 0.0M
2025-01-17 41.35 42.54 40.76 40.77 0.0M
2025-01-16 42.48 42.81 40.89 41.41 0.0M
2025-01-15 42.78 43.23 41.81 42.48 0.0M
2025-01-14 43.22 43.23 41.75 42.76 0.0M
2025-01-13 43.57 44.28 41.65 42.39 0.0M
2025-01-10 44.15 44.97 41.79 42.91 0.0M
2025-01-09 43.98 44.01 42.25 44.01 0.0M
2025-01-08 42.95 44.01 42.02 44.01 0.0M
2025-01-07 43.03 43.03 41.12 42.95 0.0M
2025-01-06 41.70 42.15 40.93 42.15 0.0M
2025-01-03 42.37 42.37 40.75 40.97 0.0M
2025-01-02 43.04 43.04 41.41 42.08 0.0M