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

🏛️ Brasil →
1,581.85
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 1,379.59 1,391.48 1,379.59 1,379.93 0.0M
2024-12-27 1,360.50 1,381.52 1,360.50 1,379.56 0.0M
2024-12-26 1,339.81 1,361.79 1,339.81 1,360.45 0.0M
2024-12-23 1,307.07 1,343.98 1,306.35 1,339.76 0.0M
2024-12-20 1,277.03 1,317.30 1,277.03 1,307.03 0.0M
2024-12-19 1,281.19 1,283.30 1,271.77 1,277.03 0.0M
2024-12-18 1,297.20 1,298.68 1,278.71 1,281.20 0.0M
2024-12-17 1,312.48 1,312.63 1,295.79 1,297.20 0.0M
2024-12-16 1,319.63 1,324.52 1,310.48 1,312.48 0.0M
2024-12-13 1,306.18 1,322.65 1,306.18 1,319.63 0.0M
2024-12-12 1,305.55 1,308.81 1,301.98 1,306.18 0.0M
2024-12-11 1,313.22 1,318.77 1,300.01 1,305.55 0.0M
2024-12-10 1,327.81 1,331.89 1,313.22 1,313.22 0.0M
2024-12-09 1,335.54 1,342.87 1,324.98 1,327.80 0.0M
2024-12-06 1,309.21 1,341.06 1,309.21 1,335.56 0.0M
2024-12-05 1,336.70 1,336.70 1,305.94 1,309.14 0.0M
2024-12-04 1,358.35 1,360.42 1,333.97 1,336.71 0.0M
2024-12-03 1,372.04 1,374.31 1,357.05 1,358.37 0.0M
2024-12-02 1,386.57 1,390.99 1,371.06 1,372.04 0.0M
2024-11-29 1,387.00 1,391.44 1,384.15 1,386.60 0.0M
2024-11-28 1,401.90 1,403.51 1,387.00 1,387.00 0.0M
2024-11-27 1,408.35 1,411.53 1,400.60 1,401.90 0.0M
2024-11-26 1,407.43 1,412.01 1,407.43 1,408.35 0.0M
2024-11-25 1,404.69 1,407.92 1,404.69 1,407.44 0.0M
2024-11-22 1,398.37 1,405.78 1,398.37 1,404.63 0.0M
2024-11-21 1,399.09 1,403.43 1,397.59 1,398.37 0.0M
2024-11-19 1,396.73 1,400.29 1,396.68 1,399.09 0.0M
2024-11-18 1,393.83 1,399.18 1,393.79 1,396.74 0.0M
2024-11-14 1,391.43 1,395.17 1,391.23 1,393.85 0.0M
2024-11-13 1,394.86 1,397.00 1,388.39 1,391.42 0.0M
2024-11-12 1,401.08 1,404.20 1,394.86 1,394.86 0.0M
2024-11-11 1,414.52 1,415.48 1,401.08 1,401.08 0.0M
2024-11-08 1,408.60 1,414.71 1,408.27 1,414.51 0.0M
2024-11-07 1,406.86 1,411.19 1,406.79 1,408.60 0.0M
2024-11-06 1,410.44 1,411.21 1,406.55 1,406.86 0.0M
2024-11-05 1,409.64 1,412.87 1,408.86 1,410.48 0.0M
2024-11-04 1,414.79 1,416.94 1,409.03 1,409.64 0.0M
2024-11-01 1,416.79 1,419.25 1,412.89 1,414.85 0.0M
2024-10-31 1,418.68 1,420.92 1,415.43 1,416.79 0.0M
2024-10-30 1,413.13 1,418.85 1,413.13 1,418.76 0.0M
2024-10-29 1,410.94 1,415.14 1,410.90 1,413.19 0.0M
2024-10-28 1,406.65 1,413.70 1,406.58 1,410.94 0.0M
2024-10-25 1,400.50 1,407.90 1,400.50 1,406.64 0.0M
2024-10-24 1,405.52 1,407.24 1,398.47 1,400.50 0.0M
2024-10-23 1,418.25 1,420.12 1,404.29 1,405.52 0.0M
2024-10-22 1,422.91 1,424.32 1,417.41 1,418.26 0.0M
2024-10-21 1,431.05 1,432.10 1,422.91 1,422.91 0.0M
2024-10-18 1,428.37 1,431.70 1,428.37 1,431.05 0.0M
2024-10-17 1,429.44 1,431.12 1,428.12 1,428.38 0.0M
2024-10-16 1,429.18 1,432.70 1,428.19 1,429.44 0.0M
2024-10-15 1,426.18 1,430.54 1,426.18 1,429.18 0.0M
2024-10-14 1,421.40 1,427.38 1,421.35 1,426.18 0.0M
2024-10-11 1,418.29 1,421.68 1,416.91 1,421.42 0.0M
2024-10-10 1,428.16 1,429.20 1,417.50 1,418.29 0.0M
2024-10-09 1,439.58 1,440.20 1,426.47 1,428.20 0.0M
2024-10-08 1,447.55 1,449.43 1,438.91 1,439.58 0.0M
2024-10-07 1,447.54 1,449.69 1,445.68 1,447.51 0.0M
2024-10-04 1,445.02 1,448.04 1,445.01 1,447.54 0.0M
2024-10-03 1,448.07 1,448.65 1,444.14 1,445.02 0.0M
2024-10-02 1,447.47 1,450.47 1,447.33 1,448.06 0.0M
2024-10-01 1,458.56 1,460.28 1,446.60 1,447.48 0.0M
2024-09-30 1,460.86 1,463.80 1,458.64 1,458.64 0.0M
2024-09-27 1,454.18 1,462.01 1,454.01 1,460.86 0.0M
2024-09-26 1,453.57 1,454.54 1,452.29 1,454.18 0.0M
2024-09-25 1,457.71 1,459.22 1,452.40 1,453.52 0.0M
2024-09-24 1,461.73 1,463.04 1,456.38 1,457.69 0.0M
2024-09-23 1,471.39 1,471.39 1,460.33 1,461.70 0.0M
2024-09-20 1,474.41 1,476.57 1,470.84 1,471.36 0.0M
2024-09-19 1,478.69 1,479.45 1,473.92 1,474.41 0.0M
2024-09-18 1,480.09 1,481.75 1,477.42 1,478.68 0.0M
2024-09-17 1,483.48 1,484.83 1,479.20 1,480.09 0.0M
2024-09-16 1,485.21 1,486.52 1,482.60 1,483.50 0.0M
2024-09-13 1,482.88 1,486.84 1,482.88 1,485.21 0.0M
2024-09-12 1,486.90 1,488.03 1,481.80 1,482.89 0.0M
2024-09-11 1,488.99 1,490.99 1,486.27 1,486.89 0.0M
2024-09-10 1,493.99 1,495.11 1,488.18 1,488.98 0.0M
2024-09-09 1,495.87 1,497.40 1,492.71 1,493.91 0.0M
2024-09-06 1,493.60 1,496.97 1,493.57 1,495.87 0.0M
2024-09-05 1,494.76 1,496.21 1,493.05 1,493.59 0.0M
2024-09-04 1,493.80 1,496.08 1,493.80 1,494.75 0.0M
2024-09-03 1,496.10 1,498.55 1,493.80 1,493.80 0.0M
2024-09-02 1,498.68 1,499.85 1,494.56 1,496.47 0.0M
2024-08-30 1,495.82 1,500.30 1,495.82 1,498.66 0.0M
2024-08-29 1,494.07 1,496.68 1,494.07 1,495.82 0.0M
2024-08-28 1,495.08 1,497.20 1,494.06 1,494.06 0.0M
2024-08-27 1,496.57 1,499.14 1,494.93 1,495.08 0.0M
2024-08-26 1,497.43 1,498.44 1,496.32 1,496.56 0.0M
2024-08-23 1,492.94 1,498.02 1,492.94 1,497.43 0.0M
2024-08-22 1,494.41 1,495.66 1,491.84 1,492.94 0.0M
2024-08-21 1,494.86 1,496.64 1,493.50 1,494.41 0.0M
2024-08-20 1,494.61 1,497.26 1,494.10 1,494.86 0.0M
2024-08-19 1,496.45 1,497.82 1,494.36 1,494.61 0.0M
2024-08-16 1,491.56 1,496.45 1,491.45 1,496.45 0.0M
2024-08-15 1,486.45 1,492.04 1,486.45 1,491.57 0.0M
2024-08-14 1,482.56 1,486.45 1,482.56 1,486.45 0.0M
2024-08-13 1,481.37 1,484.34 1,481.27 1,482.67 0.0M
2024-08-12 1,480.59 1,482.88 1,480.58 1,481.37 0.0M
2024-08-09 1,478.08 1,481.73 1,478.08 1,480.63 0.0M
2024-08-08 1,480.27 1,482.32 1,477.45 1,478.08 0.0M
2024-08-07 1,479.14 1,482.60 1,478.84 1,480.23 0.0M
2024-08-06 1,481.59 1,485.49 1,478.36 1,479.14 0.0M
2024-08-05 1,488.86 1,488.86 1,474.28 1,481.59 0.0M
2024-08-02 1,486.57 1,490.71 1,486.57 1,488.94 0.0M
2024-08-01 1,486.44 1,488.73 1,484.72 1,486.57 0.0M
2024-07-31 1,483.66 1,488.19 1,483.66 1,486.45 0.0M
2024-07-30 1,481.02 1,485.18 1,481.02 1,483.61 0.0M
2024-07-29 1,491.98 1,494.09 1,481.01 1,481.01 0.0M
2024-07-26 1,491.76 1,494.96 1,491.55 1,491.98 0.0M
2024-07-25 1,494.87 1,497.34 1,490.50 1,491.76 0.0M
2024-07-24 1,496.98 1,497.20 1,492.99 1,494.87 0.0M
2024-07-23 1,499.60 1,500.40 1,496.98 1,496.98 0.0M
2024-07-22 1,499.74 1,501.73 1,498.43 1,499.60 0.0M
2024-07-19 1,495.63 1,500.58 1,495.63 1,499.73 0.0M
2024-07-18 1,497.82 1,499.07 1,495.62 1,495.62 0.0M
2024-07-17 1,495.34 1,498.06 1,495.34 1,497.87 0.0M
2024-07-16 1,491.43 1,496.06 1,491.43 1,495.34 0.0M
2024-07-15 1,489.32 1,492.40 1,489.32 1,491.44 0.0M
2024-07-12 1,481.00 1,490.30 1,481.00 1,489.32 0.0M
2024-07-11 1,480.02 1,484.14 1,480.02 1,480.98 0.0M
2024-07-10 1,479.93 1,483.53 1,478.51 1,480.10 0.0M
2024-07-09 1,479.07 1,481.26 1,477.98 1,479.94 0.0M
2024-07-08 1,476.68 1,481.51 1,476.68 1,479.08 0.0M
2024-07-05 1,469.42 1,477.55 1,469.42 1,476.68 0.0M
2024-07-04 1,459.63 1,469.42 1,459.63 1,469.42 0.0M
2024-07-03 1,460.62 1,462.13 1,458.50 1,459.63 0.0M
2024-07-02 1,466.19 1,467.36 1,459.31 1,460.62 0.0M
2024-07-01 1,478.41 1,479.73 1,465.85 1,466.20 0.0M
2024-06-28 1,470.89 1,478.89 1,470.89 1,478.41 0.0M
2024-06-27 1,463.43 1,470.90 1,463.37 1,470.90 0.0M
2024-06-26 1,458.74 1,464.38 1,458.74 1,463.37 0.0M
2024-06-25 1,456.31 1,459.17 1,456.31 1,458.72 0.0M
2024-06-24 1,457.52 1,460.30 1,455.53 1,456.35 0.0M
2024-06-21 1,458.76 1,462.66 1,457.05 1,457.48 0.0M
2024-06-20 1,458.20 1,460.87 1,456.58 1,458.76 0.0M
2024-06-19 1,458.52 1,460.79 1,457.76 1,458.17 0.0M
2024-06-18 1,460.09 1,461.89 1,457.74 1,458.52 0.0M
2024-06-17 1,462.90 1,464.55 1,459.14 1,460.09 0.0M
2024-06-14 1,455.15 1,463.26 1,455.09 1,462.90 0.0M
2024-06-13 1,466.67 1,467.46 1,455.12 1,455.18 0.0M
2024-06-12 1,472.93 1,474.76 1,465.91 1,466.69 0.0M
2024-06-11 1,477.67 1,479.73 1,472.36 1,472.87 0.0M
2024-06-10 1,483.39 1,483.98 1,477.65 1,477.80 0.0M
2024-06-07 1,483.57 1,484.53 1,481.74 1,483.39 0.0M
2024-06-06 1,482.13 1,485.50 1,481.44 1,483.56 0.0M
2024-06-05 1,485.82 1,487.82 1,481.40 1,482.10 0.0M
2024-06-04 1,489.08 1,490.32 1,485.34 1,485.83 0.0M
2024-06-03 1,494.01 1,495.29 1,488.57 1,489.07 0.0M
2024-05-31 1,489.07 1,494.95 1,489.04 1,494.02 0.0M
2024-05-29 1,486.02 1,489.23 1,486.02 1,489.07 0.0M
2024-05-28 1,490.71 1,491.10 1,485.07 1,486.00 0.0M
2024-05-27 1,492.09 1,493.06 1,489.56 1,490.71 0.0M
2024-05-24 1,490.37 1,493.71 1,490.37 1,492.10 0.0M
2024-05-23 1,494.31 1,494.69 1,489.77 1,490.39 0.0M
2024-05-22 1,495.64 1,496.73 1,492.52 1,494.31 0.0M
2024-05-21 1,498.04 1,498.18 1,494.06 1,495.64 0.0M
2024-05-20 1,497.99 1,498.52 1,496.80 1,498.02 0.0M
2024-05-17 1,492.34 1,498.07 1,492.34 1,497.99 0.0M
2024-05-16 1,489.09 1,493.43 1,489.09 1,492.34 0.0M
2024-05-15 1,487.03 1,490.71 1,486.99 1,489.05 0.0M
2024-05-14 1,491.06 1,494.13 1,487.03 1,487.03 0.0M
2024-05-13 1,501.53 1,501.53 1,490.38 1,491.06 0.0M
2024-05-10 1,498.33 1,501.86 1,498.31 1,501.53 0.0M
2024-05-09 1,502.29 1,502.79 1,497.94 1,498.33 0.0M
2024-05-08 1,500.68 1,502.55 1,499.78 1,502.27 0.0M
2024-05-07 1,500.06 1,501.38 1,498.80 1,500.68 0.0M
2024-05-06 1,499.16 1,500.37 1,497.87 1,500.06 0.0M
2024-05-03 1,492.72 1,499.86 1,492.72 1,499.16 0.0M
2024-05-02 1,494.53 1,496.79 1,491.01 1,492.72 0.0M
2024-04-30 1,491.61 1,495.00 1,491.61 1,494.53 0.0M
2024-04-29 1,486.97 1,491.60 1,486.62 1,491.60 0.0M
2024-04-26 1,484.92 1,489.67 1,484.92 1,486.98 0.0M
2024-04-25 1,486.63 1,487.35 1,484.29 1,484.92 0.0M
2024-04-24 1,490.05 1,491.04 1,485.89 1,486.63 0.0M
2024-04-23 1,492.99 1,494.43 1,488.69 1,490.01 0.0M
2024-04-22 1,498.11 1,498.12 1,492.88 1,492.99 0.0M
2024-04-19 1,496.29 1,498.64 1,494.48 1,498.11 0.0M
2024-04-18 1,498.12 1,499.42 1,493.87 1,496.29 0.0M
2024-04-17 1,503.20 1,504.33 1,497.95 1,498.12 0.0M
2024-04-16 1,507.38 1,508.77 1,501.11 1,503.17 0.0M
2024-04-15 1,512.32 1,512.61 1,507.56 1,507.56 0.0M
2024-04-12 1,509.32 1,513.40 1,509.32 1,512.32 0.0M
2024-04-11 1,510.07 1,511.01 1,508.38 1,509.31 0.0M
2024-04-10 1,510.80 1,512.46 1,508.61 1,510.07 0.0M
2024-04-09 1,511.46 1,512.12 1,510.79 1,510.79 0.0M
2024-04-08 1,511.41 1,512.26 1,509.45 1,511.46 0.0M
2024-04-05 1,508.15 1,511.53 1,508.15 1,511.44 0.0M
2024-04-04 1,507.08 1,508.67 1,506.72 1,508.16 0.0M
2024-04-03 1,504.18 1,508.30 1,504.18 1,507.09 0.0M
2024-04-02 1,502.93 1,506.60 1,502.91 1,504.18 0.0M
2024-04-01 1,505.04 1,506.16 1,500.77 1,502.92 0.0M
2024-03-28 1,499.44 1,505.68 1,499.44 1,505.05 0.0M
2024-03-27 1,498.17 1,500.60 1,498.17 1,499.44 0.0M
2024-03-26 1,497.34 1,499.68 1,497.34 1,498.18 0.0M
2024-03-25 1,498.60 1,499.36 1,497.05 1,497.32 0.0M
2024-03-22 1,493.39 1,498.64 1,493.39 1,498.59 0.0M
2024-03-21 1,492.40 1,494.40 1,491.76 1,493.39 0.0M
2024-03-20 1,490.20 1,492.91 1,490.20 1,492.40 0.0M
2024-03-19 1,490.23 1,493.70 1,489.14 1,490.20 0.0M
2024-03-18 1,487.18 1,492.51 1,487.18 1,490.17 0.0M
2024-03-15 1,486.67 1,493.93 1,486.67 1,487.18 0.0M
2024-03-14 1,487.27 1,487.98 1,485.53 1,486.67 0.0M
2024-03-13 1,487.67 1,489.72 1,486.76 1,487.27 0.0M
2024-03-12 1,490.62 1,491.85 1,487.22 1,487.76 0.0M
2024-03-11 1,494.23 1,494.44 1,489.64 1,490.61 0.0M
2024-03-08 1,489.83 1,495.01 1,489.83 1,494.23 0.0M
2024-03-07 1,486.93 1,490.13 1,486.93 1,489.83 0.0M
2024-03-06 1,487.47 1,489.54 1,486.33 1,486.93 0.0M
2024-03-05 1,486.23 1,488.63 1,486.23 1,487.47 0.0M
2024-03-04 1,486.84 1,487.88 1,485.64 1,486.23 0.0M
2024-03-01 1,484.23 1,487.68 1,483.53 1,486.85 0.0M
2024-02-29 1,476.19 1,484.56 1,476.19 1,484.24 0.0M
2024-02-28 1,477.30 1,478.87 1,474.74 1,476.19 0.0M
2024-02-27 1,479.92 1,481.05 1,475.71 1,477.30 0.0M
2024-02-26 1,484.92 1,485.18 1,479.14 1,479.92 0.0M
2024-02-23 1,481.13 1,485.01 1,481.12 1,484.89 0.0M
2024-02-22 1,481.90 1,483.70 1,480.64 1,481.13 0.0M
2024-02-21 1,482.72 1,484.61 1,481.38 1,481.90 0.0M
2024-02-20 1,482.22 1,484.04 1,481.58 1,482.63 0.0M
2024-02-19 1,479.01 1,482.98 1,479.01 1,482.22 0.0M
2024-02-16 1,478.49 1,482.67 1,478.49 1,479.08 0.0M
2024-02-15 1,475.85 1,479.10 1,475.85 1,478.45 0.0M
2024-02-14 1,479.68 1,479.73 1,475.80 1,475.85 0.0M
2024-02-09 1,474.44 1,480.87 1,474.44 1,479.68 0.0M
2024-02-08 1,475.00 1,477.95 1,474.38 1,474.44 0.0M
2024-02-07 1,470.96 1,475.33 1,470.96 1,475.00 0.0M
2024-02-06 1,469.02 1,471.75 1,467.86 1,470.96 0.0M
2024-02-05 1,471.49 1,472.08 1,468.36 1,469.02 0.0M
2024-02-02 1,465.72 1,471.56 1,465.69 1,471.48 0.0M
2024-02-01 1,471.91 1,472.61 1,464.38 1,465.73 0.0M
2024-01-31 1,469.29 1,472.22 1,469.05 1,471.91 0.0M
2024-01-30 1,469.80 1,470.98 1,468.32 1,469.30 0.0M
2024-01-29 1,470.87 1,471.51 1,469.51 1,469.80 0.0M
2024-01-26 1,467.68 1,471.05 1,467.56 1,470.87 0.0M
2024-01-25 1,467.82 1,469.54 1,467.17 1,467.68 0.0M
2024-01-24 1,470.58 1,471.33 1,467.12 1,467.82 0.0M
2024-01-23 1,472.47 1,473.12 1,468.80 1,470.58 0.0M
2024-01-22 1,475.65 1,476.00 1,471.74 1,472.47 0.0M
2024-01-19 1,471.05 1,475.68 1,470.84 1,475.65 0.0M
2024-01-18 1,472.09 1,474.01 1,469.78 1,471.05 0.0M
2024-01-17 1,472.87 1,474.64 1,471.04 1,472.10 0.0M
2024-01-16 1,471.94 1,474.05 1,470.67 1,472.87 0.0M
2024-01-15 1,468.69 1,472.70 1,468.69 1,471.95 0.0M
2024-01-12 1,465.21 1,470.35 1,465.21 1,468.69 0.0M
2024-01-11 1,468.45 1,468.79 1,463.99 1,465.22 0.0M
2024-01-10 1,468.07 1,469.11 1,466.04 1,468.46 0.0M
2024-01-09 1,469.16 1,469.76 1,466.56 1,468.07 0.0M
2024-01-08 1,468.20 1,470.30 1,468.09 1,469.17 0.0M
2024-01-05 1,466.95 1,470.30 1,466.73 1,468.20 0.0M
2024-01-04 1,468.20 1,468.71 1,466.02 1,466.93 0.0M
2024-01-03 1,463.78 1,468.97 1,463.78 1,468.20 0.0M
2024-01-02 1,462.84 1,466.22 1,462.84 1,463.78 0.0M