Indice de Fdo de Inv Imob de Alta Liquidez (IFIL)

🏛️ Brasil →
1,580.47
Última Actualización: 2025-09-26
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
2022-12-29 1,263.76 1,270.34 1,263.58 1,270.34 0.0M
2022-12-28 1,257.04 1,263.76 1,257.04 1,263.76 0.0M
2022-12-27 1,253.23 1,258.14 1,253.23 1,257.04 0.0M
2022-12-26 1,249.96 1,256.22 1,249.96 1,253.21 0.0M
2022-12-23 1,242.42 1,250.49 1,242.42 1,249.94 0.0M
2022-12-22 1,241.47 1,246.65 1,240.89 1,242.42 0.0M
2022-12-21 1,232.48 1,243.64 1,232.48 1,241.47 0.0M
2022-12-20 1,224.80 1,233.24 1,224.77 1,232.53 0.0M
2022-12-19 1,233.12 1,235.67 1,223.58 1,224.81 0.0M
2022-12-16 1,235.23 1,240.63 1,233.13 1,233.13 0.0M
2022-12-15 1,243.34 1,246.65 1,234.74 1,235.36 0.0M
2022-12-14 1,254.66 1,258.49 1,242.71 1,243.34 0.0M
2022-12-13 1,263.89 1,268.05 1,254.66 1,254.66 0.0M
2022-12-12 1,272.46 1,274.90 1,263.62 1,263.89 0.0M
2022-12-09 1,271.09 1,275.37 1,271.09 1,272.46 0.0M
2022-12-08 1,276.24 1,280.23 1,270.93 1,270.93 0.0M
2022-12-07 1,278.33 1,282.54 1,276.07 1,276.24 0.0M
2022-12-06 1,281.39 1,284.12 1,278.33 1,278.33 0.0M
2022-12-05 1,283.05 1,285.83 1,279.32 1,281.39 0.0M
2022-12-02 1,275.76 1,283.23 1,275.76 1,283.06 0.0M
2022-12-01 1,271.24 1,276.92 1,271.24 1,275.75 0.0M
2022-11-30 1,264.13 1,271.65 1,264.12 1,271.24 0.0M
2022-11-29 1,263.98 1,268.24 1,263.73 1,264.14 0.0M
2022-11-28 1,264.65 1,267.34 1,263.35 1,263.98 0.0M
2022-11-25 1,267.50 1,270.11 1,263.74 1,264.65 0.0M
2022-11-24 1,267.46 1,270.65 1,265.88 1,267.50 0.0M
2022-11-23 1,270.37 1,271.49 1,267.08 1,267.46 0.0M
2022-11-22 1,271.33 1,276.05 1,268.59 1,270.39 0.0M
2022-11-21 1,275.81 1,279.66 1,270.82 1,271.33 0.0M
2022-11-18 1,268.76 1,279.89 1,268.73 1,275.81 0.0M
2022-11-17 1,291.24 1,291.55 1,266.96 1,268.76 0.0M
2022-11-16 1,298.47 1,302.53 1,289.80 1,291.24 0.0M
2022-11-14 1,300.79 1,302.94 1,297.14 1,298.47 0.0M
2022-11-11 1,303.30 1,304.48 1,297.80 1,300.79 0.0M
2022-11-10 1,315.42 1,316.92 1,301.99 1,303.30 0.0M
2022-11-09 1,321.63 1,322.36 1,314.59 1,315.43 0.0M
2022-11-08 1,323.41 1,324.77 1,321.15 1,321.63 0.0M
2022-11-07 1,326.42 1,326.96 1,322.57 1,323.41 0.0M
2022-11-04 1,324.07 1,326.79 1,323.78 1,326.42 0.0M
2022-11-03 1,324.60 1,326.54 1,322.73 1,324.08 0.0M
2022-11-01 1,325.16 1,327.92 1,322.36 1,324.60 0.0M
2022-10-31 1,326.32 1,326.32 1,317.41 1,325.07 0.0M
2022-10-28 1,324.89 1,326.94 1,324.08 1,326.32 0.0M
2022-10-27 1,324.63 1,326.66 1,323.48 1,324.89 0.0M
2022-10-26 1,325.38 1,326.94 1,323.70 1,324.62 0.0M
2022-10-25 1,324.63 1,327.66 1,324.63 1,325.38 0.0M
2022-10-24 1,327.64 1,328.90 1,324.60 1,324.60 0.0M
2022-10-21 1,324.26 1,328.05 1,324.26 1,327.65 0.0M
2022-10-20 1,321.47 1,324.93 1,321.47 1,324.26 0.0M
2022-10-19 1,321.52 1,324.10 1,320.29 1,321.48 0.0M
2022-10-18 1,319.14 1,322.16 1,319.12 1,321.51 0.0M
2022-10-17 1,323.77 1,325.67 1,318.84 1,319.14 0.0M
2022-10-14 1,323.99 1,326.16 1,322.19 1,323.78 0.0M
2022-10-13 1,327.80 1,328.56 1,323.19 1,323.99 0.0M
2022-10-11 1,326.27 1,328.51 1,326.07 1,327.73 0.0M
2022-10-10 1,328.30 1,329.70 1,325.11 1,326.26 0.0M
2022-10-07 1,325.48 1,328.76 1,325.48 1,328.30 0.0M
2022-10-06 1,321.37 1,326.43 1,321.37 1,325.48 0.0M
2022-10-05 1,320.79 1,323.52 1,320.79 1,321.37 0.0M
2022-10-04 1,321.02 1,322.34 1,319.18 1,320.79 0.0M
2022-10-03 1,324.52 1,325.94 1,319.85 1,321.02 0.0M
2022-09-30 1,316.74 1,324.52 1,316.74 1,324.52 0.0M
2022-09-29 1,317.66 1,319.44 1,316.31 1,316.74 0.0M
2022-09-28 1,319.66 1,321.28 1,317.49 1,317.64 0.0M
2022-09-27 1,321.92 1,323.92 1,319.11 1,319.66 0.0M
2022-09-26 1,324.19 1,324.68 1,321.74 1,321.90 0.0M
2022-09-23 1,326.70 1,327.73 1,323.42 1,324.19 0.0M
2022-09-22 1,324.12 1,326.82 1,324.12 1,326.70 0.0M
2022-09-21 1,323.44 1,325.58 1,322.97 1,324.12 0.0M
2022-09-20 1,321.85 1,324.82 1,321.85 1,323.46 0.0M
2022-09-19 1,321.80 1,322.38 1,319.28 1,321.85 0.0M
2022-09-16 1,315.55 1,324.22 1,315.31 1,321.81 0.0M
2022-09-15 1,314.88 1,319.08 1,314.88 1,315.58 0.0M
2022-09-14 1,316.90 1,318.29 1,314.33 1,314.88 0.0M
2022-09-13 1,316.76 1,318.42 1,315.82 1,316.90 0.0M
2022-09-12 1,319.63 1,321.13 1,316.24 1,316.87 0.0M
2022-09-09 1,316.89 1,319.70 1,316.89 1,319.63 0.0M
2022-09-08 1,318.41 1,322.24 1,316.60 1,316.88 0.0M
2022-09-06 1,320.53 1,322.58 1,318.39 1,318.45 0.0M
2022-09-05 1,318.31 1,323.42 1,318.31 1,320.47 0.0M
2022-09-02 1,315.44 1,319.63 1,315.44 1,318.28 0.0M
2022-09-01 1,319.22 1,321.48 1,313.82 1,315.42 0.0M
2022-08-31 1,310.42 1,319.34 1,310.42 1,319.24 0.0M
2022-08-30 1,307.88 1,311.98 1,307.88 1,310.43 0.0M
2022-08-29 1,302.69 1,308.78 1,302.69 1,307.88 0.0M
2022-08-26 1,299.32 1,302.70 1,299.32 1,302.70 0.0M
2022-08-25 1,297.57 1,300.25 1,297.57 1,299.30 0.0M
2022-08-24 1,298.66 1,300.04 1,296.61 1,297.57 0.0M
2022-08-23 1,298.07 1,299.74 1,297.74 1,298.65 0.0M
2022-08-22 1,294.94 1,298.28 1,294.90 1,298.00 0.0M
2022-08-19 1,293.89 1,297.19 1,293.89 1,294.89 0.0M
2022-08-18 1,292.07 1,295.64 1,292.07 1,293.90 0.0M
2022-08-17 1,288.05 1,292.66 1,288.05 1,292.07 0.0M
2022-08-16 1,285.74 1,289.41 1,285.72 1,287.99 0.0M
2022-08-15 1,272.97 1,286.14 1,272.94 1,285.72 0.0M
2022-08-12 1,263.79 1,273.49 1,263.79 1,272.98 0.0M
2022-08-11 1,255.68 1,264.93 1,255.68 1,263.79 0.0M
2022-08-10 1,252.89 1,256.09 1,252.35 1,255.67 0.0M
2022-08-09 1,251.16 1,253.28 1,250.20 1,252.89 0.0M
2022-08-08 1,249.27 1,251.78 1,249.21 1,251.09 0.0M
2022-08-05 1,246.74 1,249.90 1,246.74 1,249.27 0.0M
2022-08-04 1,244.70 1,247.45 1,244.70 1,246.74 0.0M
2022-08-03 1,246.18 1,248.36 1,244.69 1,244.69 0.0M
2022-08-02 1,243.65 1,246.84 1,243.65 1,246.17 0.0M
2022-08-01 1,248.22 1,249.67 1,242.63 1,243.65 0.0M
2022-07-29 1,242.69 1,248.34 1,242.69 1,248.23 0.0M
2022-07-28 1,239.36 1,242.70 1,239.36 1,242.70 0.0M
2022-07-27 1,238.80 1,241.11 1,238.43 1,239.35 0.0M
2022-07-26 1,238.68 1,241.21 1,238.41 1,238.80 0.0M
2022-07-25 1,238.61 1,241.14 1,237.42 1,238.68 0.0M
2022-07-22 1,237.28 1,239.68 1,237.28 1,238.62 0.0M
2022-07-21 1,236.10 1,238.08 1,236.07 1,237.28 0.0M
2022-07-20 1,233.22 1,237.20 1,233.22 1,236.10 0.0M
2022-07-19 1,231.41 1,234.28 1,231.41 1,233.22 0.0M
2022-07-18 1,231.04 1,235.13 1,231.04 1,231.41 0.0M
2022-07-15 1,230.01 1,232.16 1,229.57 1,231.04 0.0M
2022-07-14 1,229.26 1,231.97 1,228.93 1,230.01 0.0M
2022-07-13 1,232.44 1,233.37 1,227.75 1,229.27 0.0M
2022-07-12 1,235.03 1,236.15 1,231.11 1,232.44 0.0M
2022-07-11 1,237.63 1,239.06 1,234.02 1,235.03 0.0M
2022-07-08 1,238.16 1,238.75 1,236.19 1,237.63 0.0M
2022-07-07 1,236.48 1,238.42 1,235.66 1,238.17 0.0M
2022-07-06 1,234.31 1,236.49 1,233.48 1,236.49 0.0M
2022-07-05 1,238.67 1,239.96 1,232.67 1,234.29 0.0M
2022-07-04 1,237.89 1,240.63 1,237.65 1,238.70 0.0M
2022-07-01 1,239.15 1,241.12 1,235.64 1,237.87 0.0M
2022-06-30 1,237.40 1,239.95 1,237.17 1,239.15 0.0M
2022-06-29 1,238.32 1,240.63 1,236.39 1,237.39 0.0M
2022-06-28 1,241.22 1,243.93 1,237.70 1,238.32 0.0M
2022-06-27 1,242.29 1,244.84 1,240.88 1,241.20 0.0M
2022-06-24 1,242.91 1,245.28 1,241.00 1,242.29 0.0M
2022-06-23 1,245.26 1,246.88 1,242.17 1,242.93 0.0M
2022-06-22 1,246.33 1,246.77 1,243.87 1,245.26 0.0M
2022-06-21 1,245.75 1,248.16 1,245.41 1,246.35 0.0M
2022-06-20 1,241.25 1,246.31 1,241.25 1,245.74 0.0M
2022-06-17 1,242.50 1,245.74 1,241.25 1,241.25 0.0M
2022-06-15 1,241.43 1,246.62 1,240.74 1,242.55 0.0M
2022-06-14 1,241.70 1,246.05 1,241.29 1,241.43 0.0M
2022-06-13 1,246.91 1,247.37 1,241.10 1,241.70 0.0M
2022-06-10 1,248.64 1,250.77 1,245.76 1,246.90 0.0M
2022-06-09 1,251.01 1,251.81 1,248.61 1,248.61 0.0M
2022-06-08 1,252.14 1,254.32 1,250.20 1,251.02 0.0M
2022-06-07 1,254.58 1,255.93 1,251.43 1,252.17 0.0M
2022-06-06 1,255.04 1,256.68 1,253.94 1,254.58 0.0M
2022-06-03 1,252.67 1,255.38 1,252.67 1,255.04 0.0M
2022-06-02 1,251.36 1,253.47 1,251.36 1,252.70 0.0M
2022-06-01 1,249.80 1,252.71 1,249.80 1,251.36 0.0M
2022-05-31 1,246.06 1,250.11 1,246.06 1,249.81 0.0M
2022-05-30 1,243.33 1,248.14 1,243.33 1,246.04 0.0M
2022-05-27 1,238.62 1,243.82 1,238.62 1,243.33 0.0M
2022-05-26 1,237.49 1,239.25 1,237.11 1,238.62 0.0M
2022-05-25 1,236.49 1,238.75 1,236.49 1,237.49 0.0M
2022-05-24 1,236.02 1,238.21 1,235.09 1,236.49 0.0M
2022-05-23 1,233.62 1,237.12 1,233.52 1,236.02 0.0M
2022-05-20 1,231.07 1,234.25 1,231.07 1,233.62 0.0M
2022-05-19 1,230.13 1,232.19 1,229.05 1,231.07 0.0M
2022-05-18 1,229.22 1,233.11 1,229.01 1,230.15 0.0M
2022-05-17 1,225.27 1,230.11 1,225.27 1,229.22 0.0M
2022-05-16 1,226.90 1,229.62 1,225.24 1,225.24 0.0M
2022-05-13 1,219.61 1,227.46 1,219.61 1,226.82 0.0M
2022-05-12 1,223.54 1,225.56 1,218.44 1,219.61 0.0M
2022-05-11 1,225.42 1,226.90 1,222.52 1,223.54 0.0M
2022-05-10 1,225.90 1,228.26 1,223.76 1,225.42 0.0M
2022-05-09 1,229.81 1,232.25 1,225.91 1,225.91 0.0M
2022-05-06 1,231.53 1,235.12 1,229.74 1,229.82 0.0M
2022-05-05 1,233.91 1,236.79 1,231.42 1,231.53 0.0M
2022-05-04 1,236.75 1,239.73 1,233.49 1,233.91 0.0M
2022-05-03 1,238.30 1,242.06 1,236.59 1,236.73 0.0M
2022-05-02 1,245.80 1,250.51 1,237.59 1,238.30 0.0M
2022-04-29 1,242.51 1,247.57 1,242.51 1,245.80 0.0M
2022-04-28 1,240.86 1,243.50 1,240.86 1,242.47 0.0M
2022-04-27 1,241.56 1,243.45 1,240.57 1,240.86 0.0M
2022-04-26 1,243.33 1,245.40 1,241.56 1,241.56 0.0M
2022-04-25 1,245.76 1,247.20 1,243.05 1,243.33 0.0M
2022-04-22 1,244.21 1,246.95 1,244.21 1,245.76 0.0M
2022-04-20 1,243.12 1,245.62 1,243.12 1,244.18 0.0M
2022-04-19 1,241.27 1,245.09 1,241.24 1,243.12 0.0M
2022-04-18 1,244.65 1,245.97 1,240.13 1,241.27 0.0M
2022-04-14 1,242.52 1,245.36 1,242.52 1,244.65 0.0M
2022-04-13 1,245.32 1,245.32 1,241.95 1,242.49 0.0M
2022-04-12 1,244.49 1,247.51 1,243.55 1,245.32 0.0M
2022-04-11 1,245.29 1,245.75 1,243.30 1,244.50 0.0M
2022-04-08 1,239.38 1,245.30 1,239.35 1,245.30 0.0M
2022-04-07 1,243.23 1,246.07 1,243.06 1,243.88 0.0M
2022-04-06 1,243.93 1,246.65 1,242.24 1,243.23 0.0M
2022-04-05 1,244.50 1,247.83 1,243.66 1,243.93 0.0M
2022-04-04 1,241.00 1,246.07 1,240.98 1,244.47 0.0M
2022-04-01 1,232.34 1,241.11 1,232.34 1,241.04 0.0M
2022-03-31 1,228.96 1,233.53 1,228.96 1,232.45 0.0M
2022-03-30 1,224.05 1,229.01 1,223.99 1,228.96 0.0M
2022-03-29 1,218.20 1,224.05 1,218.20 1,224.05 0.0M
2022-03-28 1,218.22 1,219.86 1,217.89 1,218.05 0.0M
2022-03-25 1,210.99 1,218.35 1,210.99 1,218.22 0.0M
2022-03-24 1,211.73 1,213.12 1,210.52 1,211.00 0.0M
2022-03-23 1,209.77 1,213.55 1,209.72 1,211.73 0.0M
2022-03-22 1,204.95 1,210.24 1,204.95 1,209.76 0.0M
2022-03-21 1,204.45 1,206.09 1,202.80 1,204.95 0.0M
2022-03-18 1,199.38 1,205.46 1,199.38 1,204.45 0.0M
2022-03-17 1,200.24 1,205.08 1,199.34 1,199.38 0.0M
2022-03-16 1,199.07 1,202.50 1,199.07 1,200.24 0.0M
2022-03-15 1,197.33 1,202.16 1,197.28 1,199.07 0.0M
2022-03-14 1,204.38 1,207.72 1,196.60 1,197.33 0.0M
2022-03-11 1,206.77 1,209.75 1,203.95 1,204.39 0.0M
2022-03-10 1,206.80 1,209.07 1,205.78 1,206.77 0.0M
2022-03-09 1,207.39 1,210.06 1,206.53 1,206.81 0.0M
2022-03-08 1,210.12 1,212.73 1,207.38 1,207.39 0.0M
2022-03-07 1,214.98 1,217.52 1,209.90 1,210.12 0.0M
2022-03-04 1,215.12 1,218.21 1,214.80 1,214.98 0.0M
2022-03-03 1,212.75 1,217.34 1,212.64 1,215.07 0.0M
2022-03-02 1,214.98 1,217.02 1,211.54 1,212.75 0.0M
2022-02-25 1,199.99 1,216.03 1,199.99 1,214.94 0.0M
2022-02-24 1,209.07 1,209.07 1,194.90 1,199.97 0.0M
2022-02-23 1,211.29 1,214.12 1,209.08 1,209.08 0.0M
2022-02-22 1,214.72 1,217.51 1,211.08 1,211.29 0.0M
2022-02-21 1,220.12 1,221.91 1,214.54 1,214.72 0.0M
2022-02-18 1,217.88 1,221.48 1,217.88 1,220.13 0.0M
2022-02-17 1,218.28 1,221.94 1,217.31 1,217.87 0.0M
2022-02-16 1,220.83 1,223.20 1,217.79 1,218.28 0.0M
2022-02-15 1,221.42 1,225.05 1,219.73 1,220.82 0.0M
2022-02-14 1,225.33 1,227.05 1,221.10 1,221.42 0.0M
2022-02-11 1,224.58 1,226.69 1,224.58 1,225.33 0.0M
2022-02-10 1,225.88 1,227.47 1,223.72 1,224.58 0.0M
2022-02-09 1,225.21 1,228.08 1,224.75 1,225.89 0.0M
2022-02-08 1,226.40 1,228.90 1,225.02 1,225.21 0.0M
2022-02-07 1,229.42 1,230.69 1,225.91 1,226.40 0.0M
2022-02-04 1,227.70 1,230.57 1,227.54 1,229.43 0.0M
2022-02-03 1,229.12 1,231.48 1,226.53 1,227.70 0.0M
2022-02-02 1,231.89 1,234.51 1,228.86 1,229.12 0.0M
2022-02-01 1,232.06 1,235.15 1,231.52 1,231.89 0.0M
2022-01-31 1,228.19 1,232.06 1,227.84 1,232.06 0.0M
2022-01-28 1,226.80 1,230.29 1,226.78 1,228.19 0.0M
2022-01-27 1,229.65 1,231.64 1,226.10 1,226.80 0.0M
2022-01-26 1,239.08 1,239.08 1,226.36 1,229.65 0.0M
2022-01-25 1,242.24 1,245.13 1,237.40 1,239.08 0.0M
2022-01-24 1,247.56 1,249.12 1,241.09 1,242.24 0.0M
2022-01-21 1,245.01 1,248.14 1,245.01 1,247.56 0.0M
2022-01-20 1,246.14 1,249.49 1,243.65 1,245.00 0.0M
2022-01-19 1,244.15 1,247.83 1,244.15 1,246.14 0.0M
2022-01-18 1,241.52 1,244.73 1,240.97 1,244.15 0.0M
2022-01-17 1,235.04 1,241.76 1,235.04 1,241.52 0.0M
2022-01-14 1,227.20 1,235.11 1,227.20 1,234.98 0.0M
2022-01-13 1,227.03 1,229.12 1,225.29 1,227.19 0.0M
2022-01-12 1,222.10 1,227.53 1,222.10 1,227.03 0.0M
2022-01-11 1,221.08 1,225.75 1,221.08 1,222.10 0.0M
2022-01-10 1,224.82 1,225.85 1,220.35 1,221.04 0.0M
2022-01-07 1,223.84 1,227.19 1,223.84 1,224.82 0.0M
2022-01-06 1,225.21 1,230.25 1,221.00 1,223.81 0.0M
2022-01-05 1,237.80 1,239.57 1,225.13 1,225.13 0.0M
2022-01-04 1,239.21 1,245.47 1,236.85 1,237.80 0.0M
2022-01-03 1,245.94 1,252.42 1,235.45 1,239.21 0.0M