IFI-E Inter Fundo de Investimento Imobiliario (ITIT11)

ITIT11
🏛️ Brasil →
68.85
Última Actualización: 2025-10-03
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 70.35 71.36 69.70 70.34 0.0M
2024-12-27 68.61 70.39 68.42 70.39 0.0M
2024-12-26 68.60 68.61 66.42 68.61 0.0M
2024-12-23 67.28 68.78 67.28 68.60 0.0M
2024-12-20 66.41 69.47 65.43 67.30 0.0M
2024-12-19 63.60 66.40 63.20 66.29 0.0M
2024-12-18 64.64 64.64 60.35 63.59 0.0M
2024-12-17 65.41 65.41 64.44 64.64 0.0M
2024-12-16 64.95 65.41 64.95 65.41 0.0M
2024-12-13 64.70 64.95 64.69 64.95 0.0M
2024-12-12 64.49 64.72 63.45 64.69 0.0M
2024-12-11 64.99 65.43 62.95 64.49 0.0M
2024-12-10 66.66 66.66 64.19 64.99 0.0M
2024-12-09 67.12 67.24 66.24 66.66 0.0M
2024-12-06 67.08 67.60 66.53 67.24 0.0M
2024-12-05 67.53 67.53 66.89 67.08 0.0M
2024-12-04 67.62 67.63 67.47 67.53 0.0M
2024-12-03 68.15 68.15 67.44 67.63 0.0M
2024-12-02 67.91 68.38 67.43 68.15 0.0M
2024-11-29 68.48 68.48 67.60 67.91 0.0M
2024-11-28 68.08 68.74 67.80 68.48 0.0M
2024-11-27 68.56 68.78 68.02 68.07 0.0M
2024-11-26 68.53 68.80 68.53 68.78 0.0M
2024-11-25 68.70 68.80 68.16 68.80 0.0M
2024-11-22 68.38 68.79 68.36 68.70 0.0M
2024-11-21 69.01 69.01 68.50 68.65 0.0M
2024-11-19 68.86 69.04 68.66 69.01 0.0M
2024-11-18 68.82 68.88 68.64 68.86 0.0M
2024-11-14 68.80 69.04 68.80 68.82 0.0M
2024-11-13 69.37 69.38 68.80 68.83 0.0M
2024-11-12 69.45 69.45 68.31 69.38 0.0M
2024-11-11 69.45 69.75 69.34 69.45 0.0M
2024-11-08 69.76 69.76 69.43 69.45 0.0M
2024-11-07 70.07 70.07 69.40 69.76 0.0M
2024-11-06 69.68 70.07 69.68 70.07 0.0M
2024-11-05 69.17 69.78 69.14 69.69 0.0M
2024-11-04 69.44 69.78 69.14 69.43 0.0M
2024-11-01 69.43 69.43 68.81 69.43 0.0M
2024-10-31 69.19 69.43 68.97 69.43 0.0M
2024-10-30 69.92 70.63 69.01 69.19 0.0M
2024-10-29 69.44 70.19 69.44 70.17 0.0M
2024-10-28 70.17 70.65 69.43 70.10 0.0M
2024-10-25 71.59 71.63 70.16 70.17 0.0M
2024-10-24 71.87 72.35 71.58 71.59 0.0M
2024-10-23 71.63 72.57 71.63 72.11 0.0M
2024-10-22 73.09 73.09 71.34 72.11 0.0M
2024-10-21 72.80 72.80 72.31 72.36 0.0M
2024-10-18 73.19 73.19 72.61 72.80 0.0M
2024-10-17 73.70 73.70 71.37 73.09 0.0M
2024-10-16 73.70 73.70 71.66 73.51 0.0M
2024-10-15 73.07 73.36 72.82 73.09 0.0M
2024-10-14 72.18 73.70 72.17 73.06 0.0M
2024-10-11 71.24 72.43 71.24 72.18 0.0M
2024-10-10 71.92 72.57 71.14 71.62 0.0M
2024-10-09 72.17 72.26 71.63 71.92 0.0M
2024-10-08 73.76 73.76 72.17 72.17 0.0M
2024-10-07 72.14 72.14 71.14 72.11 0.0M
2024-10-04 72.69 73.53 70.66 72.14 0.0M
2024-10-03 73.09 73.34 72.90 73.19 0.0M
2024-10-02 73.58 73.59 73.09 73.10 0.0M
2024-10-01 72.25 73.58 72.25 73.09 0.0M
2024-09-30 72.94 73.29 72.61 72.99 0.0M
2024-09-27 73.46 73.46 72.77 72.99 0.0M
2024-09-26 73.51 73.51 73.01 73.02 0.0M
2024-09-25 73.22 73.67 73.22 73.28 0.0M
2024-09-24 72.88 73.77 72.64 73.41 0.0M
2024-09-23 72.61 72.94 72.61 72.88 0.0M
2024-09-20 72.51 72.51 70.38 72.51 0.0M
2024-09-19 71.74 73.16 71.74 73.16 0.0M
2024-09-18 72.64 72.65 71.65 72.61 0.0M
2024-09-17 73.20 73.89 71.54 71.54 0.0M
2024-09-16 74.06 74.36 71.78 73.04 0.0M
2024-09-13 74.35 74.35 73.49 74.06 0.0M
2024-09-12 73.99 74.35 73.28 74.35 0.0M
2024-09-11 73.77 74.36 73.28 73.54 0.0M
2024-09-10 73.77 74.36 73.77 73.77 0.0M
2024-09-09 74.04 74.36 73.77 74.35 0.0M
2024-09-06 74.24 74.24 73.19 74.04 0.0M
2024-09-05 72.98 74.25 72.51 74.25 0.0M
2024-09-04 73.77 73.79 72.74 72.98 0.0M
2024-09-03 74.00 75.31 73.04 73.88 0.0M
2024-09-02 74.28 75.31 73.86 74.20 0.0M
2024-08-30 72.98 74.81 72.98 73.70 0.0M
2024-08-29 72.91 76.36 72.72 72.88 0.0M
2024-08-28 73.11 73.75 73.01 73.01 0.0M
2024-08-27 72.71 74.34 72.71 73.11 0.0M
2024-08-26 72.01 73.01 72.01 73.01 0.0M
2024-08-23 72.78 72.79 72.33 72.62 0.0M
2024-08-22 71.99 72.42 71.99 72.41 0.0M
2024-08-21 72.30 72.30 71.90 71.99 0.0M
2024-08-20 71.80 72.35 71.80 72.30 0.0M
2024-08-19 72.34 72.34 71.56 71.75 0.0M
2024-08-16 71.93 72.35 71.65 71.99 0.0M
2024-08-15 71.85 72.96 71.64 71.92 0.0M
2024-08-14 72.34 72.84 71.48 71.94 0.0M
2024-08-13 72.04 72.39 72.04 72.34 0.0M
2024-08-12 72.05 72.87 72.04 72.04 0.0M
2024-08-09 71.37 72.35 71.37 72.35 0.0M
2024-08-08 71.37 71.79 71.36 71.45 0.0M
2024-08-07 71.41 71.94 71.32 71.94 0.0M
2024-08-06 71.46 71.90 71.01 71.41 0.0M
2024-08-05 71.46 71.46 71.41 71.42 0.0M
2024-08-02 71.70 71.94 71.70 71.93 0.0M
2024-08-01 72.30 72.30 71.46 71.89 0.0M
2024-07-31 71.61 71.76 71.42 71.48 0.0M
2024-07-30 70.86 71.56 70.86 71.42 0.0M
2024-07-29 71.15 71.33 70.93 70.95 0.0M
2024-07-26 71.76 71.76 71.09 71.15 0.0M
2024-07-25 70.85 71.30 70.73 70.89 0.0M
2024-07-24 70.86 71.33 70.77 70.85 0.0M
2024-07-23 70.90 71.80 70.85 71.03 0.0M
2024-07-22 70.84 71.08 70.40 70.90 0.0M
2024-07-19 71.09 71.32 70.30 70.30 0.0M
2024-07-18 71.32 71.57 70.85 71.14 0.0M
2024-07-17 71.42 71.61 71.16 71.32 0.0M
2024-07-16 71.61 71.61 71.15 71.52 0.0M
2024-07-15 71.61 72.08 71.34 71.61 0.0M
2024-07-12 71.89 72.22 71.33 71.61 0.0M
2024-07-11 71.32 71.80 71.12 71.74 0.0M
2024-07-10 71.96 72.25 71.33 71.33 0.0M
2024-07-09 70.98 72.03 70.89 71.96 0.0M
2024-07-08 70.85 71.32 70.81 71.32 0.0M
2024-07-05 70.63 70.85 70.63 70.85 0.0M
2024-07-04 70.36 70.54 69.90 70.51 0.0M
2024-07-03 70.66 70.85 70.15 70.36 0.0M
2024-07-02 71.03 71.28 70.38 70.89 0.0M
2024-07-01 72.70 72.70 71.03 71.42 0.0M
2024-06-28 72.64 72.66 71.71 72.15 0.0M
2024-06-27 72.45 72.66 72.05 72.64 0.0M
2024-06-26 73.02 73.02 72.02 72.88 0.0M
2024-06-25 71.82 72.42 71.15 71.85 0.0M
2024-06-24 71.86 72.19 71.16 71.86 0.0M
2024-06-21 72.56 72.57 71.86 72.17 0.0M
2024-06-20 74.97 74.97 72.19 72.60 0.0M
2024-06-19 74.43 75.02 73.60 74.25 0.0M
2024-06-18 74.01 74.78 74.01 74.44 0.0M
2024-06-17 74.02 74.78 73.99 74.78 0.0M
2024-06-14 74.45 74.45 72.99 74.02 0.0M
2024-06-13 74.90 74.90 74.07 74.38 0.0M
2024-06-12 74.57 75.47 74.57 74.90 0.0M
2024-06-11 75.62 75.62 75.30 75.49 0.0M
2024-06-10 75.54 75.62 75.25 75.62 0.0M
2024-06-07 75.81 75.87 74.54 75.54 0.0M
2024-06-06 75.97 76.37 75.97 76.37 0.0M
2024-06-05 76.08 76.08 75.13 75.97 0.0M
2024-06-04 75.97 76.43 75.72 75.92 0.0M
2024-06-03 75.96 76.43 75.49 76.22 0.0M
2024-05-31 75.11 75.86 74.56 75.82 0.0M
2024-05-29 73.98 75.39 73.85 75.11 0.0M
2024-05-28 75.62 75.62 74.45 74.84 0.0M
2024-05-27 76.05 76.14 75.15 75.61 0.0M
2024-05-25 80.95 80.95 80.95 80.95 0.0M
2024-05-24 75.86 76.31 75.86 76.31 0.0M
2024-05-23 75.86 75.86 75.65 75.85 0.0M
2024-05-22 76.09 76.10 75.39 75.81 0.0M
2024-05-21 75.31 76.31 75.25 75.95 0.0M
2024-05-20 75.39 75.62 75.39 75.61 0.0M
2024-05-17 75.69 75.69 74.92 75.19 0.0M
2024-05-16 75.40 75.62 74.92 75.35 0.0M
2024-05-15 75.57 76.31 74.74 75.41 0.0M
2024-05-14 74.24 74.80 74.22 74.58 0.0M
2024-05-13 75.60 75.60 74.22 74.69 0.0M
2024-05-10 74.44 75.86 74.33 74.97 0.0M
2024-05-09 74.47 74.69 74.22 74.54 0.0M
2024-05-08 74.80 74.91 73.99 74.46 0.0M
2024-05-07 75.27 75.38 74.87 74.87 0.0M
2024-05-06 74.24 74.91 74.24 74.87 0.0M
2024-05-03 74.69 75.27 74.24 74.24 0.0M
2024-05-02 74.92 75.39 74.51 74.69 0.0M
2024-04-30 74.95 76.02 73.88 74.36 0.0M
2024-04-29 74.55 76.02 72.95 74.12 0.0M
2024-04-26 73.17 73.17 72.41 72.87 0.0M
2024-04-25 73.86 73.86 71.80 72.26 0.0M
2024-04-24 74.12 74.12 69.81 72.76 0.0M
2024-04-23 74.78 74.78 73.89 74.06 0.0M
2024-04-22 75.97 76.02 74.12 74.12 0.0M
2024-04-19 75.98 75.98 74.12 74.35 0.0M
2024-04-18 74.53 74.54 73.98 74.11 0.0M
2024-04-17 75.08 75.08 73.98 74.06 0.0M
2024-04-16 74.61 75.26 74.36 75.08 0.0M
2024-04-15 74.36 75.01 74.36 74.99 0.0M
2024-04-12 73.86 74.82 73.86 74.34 0.0M
2024-04-11 75.27 75.28 73.74 74.78 0.0M
2024-04-10 74.16 75.28 73.73 75.28 0.0M
2024-04-09 74.29 74.36 73.88 73.98 0.0M
2024-04-08 74.31 74.81 74.03 74.30 0.0M
2024-04-05 74.35 74.58 73.98 74.35 0.0M
2024-04-04 74.49 74.81 74.15 74.35 0.0M
2024-04-03 74.81 77.15 74.14 74.33 0.0M
2024-04-02 74.41 74.81 73.91 74.80 0.0M
2024-04-01 74.35 74.81 73.60 74.41 0.0M
2024-03-28 74.71 74.71 73.89 74.44 0.0M
2024-03-27 74.00 74.02 73.75 73.80 0.0M
2024-03-26 74.02 74.03 73.68 73.80 0.0M
2024-03-25 74.17 74.17 73.75 74.03 0.0M
2024-03-23 80.45 80.45 80.45 80.45 0.0M
2024-03-22 74.48 74.48 73.76 74.21 0.0M
2024-03-21 74.23 75.16 73.15 74.23 0.0M
2024-03-20 75.02 75.16 73.50 74.23 0.0M
2024-03-19 75.17 76.47 73.68 75.38 0.0M
2024-03-18 73.58 74.70 73.38 74.70 0.0M
2024-03-15 73.56 74.26 73.29 73.44 0.0M
2024-03-14 73.73 73.73 72.90 73.34 0.0M
2024-03-13 72.87 73.56 72.87 73.39 0.0M
2024-03-12 72.84 73.80 72.83 72.87 0.0M
2024-03-11 72.73 72.84 72.32 72.78 0.0M
2024-03-08 72.82 72.82 72.28 72.32 0.0M
2024-03-07 72.82 72.82 72.22 72.41 0.0M
2024-03-06 72.25 72.63 71.87 72.32 0.0M
2024-03-05 71.95 72.63 71.84 72.22 0.0M
2024-03-04 71.94 72.86 71.72 71.95 0.0M
2024-03-01 72.00 72.18 71.75 71.93 0.1M
2024-02-29 72.20 72.20 71.86 72.02 0.0M
2024-02-28 72.30 72.30 71.76 71.84 0.0M
2024-02-27 72.73 72.74 72.04 72.10 0.0M
2024-02-26 72.17 72.76 72.04 72.12 0.0M
2024-02-23 72.53 73.01 72.01 72.09 0.0M
2024-02-22 72.75 73.20 72.32 72.53 0.0M
2024-02-21 72.29 72.32 71.87 72.30 0.0M
2024-02-20 71.28 72.76 71.11 72.29 0.0M
2024-02-19 71.02 71.37 70.93 71.28 0.0M
2024-02-16 71.37 71.37 70.50 71.00 0.0M
2024-02-15 72.08 72.49 69.09 70.96 0.0M
2024-02-14 71.92 72.29 71.86 72.27 0.0M
2024-02-09 71.61 71.95 71.25 71.93 0.0M
2024-02-08 72.30 72.30 71.34 71.61 0.0M
2024-02-07 71.94 72.30 71.61 72.21 0.0M
2024-02-06 71.79 71.82 71.20 71.59 0.0M
2024-02-05 72.00 72.29 71.46 71.48 0.0M
2024-02-02 72.30 72.30 71.63 71.99 0.0M
2024-02-01 72.93 72.93 71.40 71.84 0.0M
2024-01-31 72.06 72.45 71.39 72.41 0.0M
2024-01-30 72.00 72.00 71.07 71.99 0.0M
2024-01-29 71.45 71.66 71.00 71.37 0.0M
2024-01-26 71.23 71.23 70.99 71.00 0.0M
2024-01-25 70.88 71.23 70.56 71.21 0.0M
2024-01-24 71.02 71.17 70.68 71.17 0.0M
2024-01-23 71.22 71.22 70.58 71.02 0.0M
2024-01-22 71.23 71.23 70.78 71.07 0.0M
2024-01-19 70.80 71.00 70.65 71.00 0.0M
2024-01-18 71.24 71.24 70.54 70.82 0.0M
2024-01-17 71.46 71.46 69.92 71.24 0.0M
2024-01-16 72.31 72.31 70.76 71.49 0.0M
2024-01-15 72.05 72.12 71.46 72.03 0.0M
2024-01-12 72.47 72.47 71.68 72.05 0.0M
2024-01-11 71.51 72.36 71.51 72.23 0.0M
2024-01-10 72.47 72.47 71.50 72.38 0.0M
2024-01-09 72.48 72.48 71.41 72.12 0.0M
2024-01-08 71.60 72.07 70.80 72.00 0.0M
2024-01-05 71.67 71.68 71.32 71.59 0.0M
2024-01-04 70.03 71.45 70.03 71.45 0.0M
2024-01-03 69.88 70.06 69.23 70.03 0.0M
2024-01-02 69.23 69.86 69.23 69.66 0.0M