Inter Residence Fundo (INRD11)

INRD11
🏛️ Brasil →
74.00
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
2023-12-28 75.60 75.61 74.45 75.13 0.0M
2023-12-27 75.61 75.61 74.22 75.60 0.0M
2023-12-26 75.61 75.61 74.22 75.56 0.0M
2023-12-22 75.33 75.61 74.06 75.61 0.0M
2023-12-21 75.31 75.35 74.22 75.33 0.0M
2023-12-20 75.34 75.34 74.05 75.32 0.0M
2023-12-19 74.52 75.12 73.86 75.12 0.0M
2023-12-18 75.04 75.12 74.24 74.49 0.0M
2023-12-15 75.56 75.56 74.70 75.04 0.0M
2023-12-14 75.57 75.57 75.13 75.56 0.0M
2023-12-13 75.32 75.58 75.13 75.57 0.0M
2023-12-12 76.03 76.03 75.14 75.61 0.0M
2023-12-11 76.03 76.03 74.01 76.02 0.0M
2023-12-08 74.74 76.02 73.79 76.02 0.0M
2023-12-07 73.77 74.67 73.69 73.99 0.0M
2023-12-06 74.68 74.68 72.41 73.68 0.0M
2023-12-05 74.68 74.68 73.77 74.68 0.0M
2023-12-04 76.02 76.02 71.51 74.64 0.0M
2023-12-01 76.22 76.22 75.36 76.02 0.0M
2023-11-30 75.81 75.81 74.93 75.79 0.0M
2023-11-29 74.74 75.79 74.74 75.79 0.0M
2023-11-28 75.81 75.81 73.80 75.79 0.0M
2023-11-27 75.15 75.57 74.81 75.13 0.0M
2023-11-24 75.66 75.66 74.77 75.12 0.0M
2023-11-23 75.80 75.80 75.15 75.66 0.0M
2023-11-22 75.80 75.80 75.35 75.36 0.0M
2023-11-21 75.81 75.81 75.36 75.73 0.0M
2023-11-20 75.81 75.81 75.14 75.39 0.0M
2023-11-17 75.81 75.81 75.59 75.81 0.0M
2023-11-16 74.69 76.03 74.68 75.81 0.0M
2023-11-14 75.59 76.03 75.13 76.03 0.0M
2023-11-13 76.03 76.03 75.59 75.85 0.0M
2023-11-10 75.13 76.03 75.13 76.03 0.0M
2023-11-09 76.03 76.03 75.81 76.03 0.0M
2023-11-08 76.03 76.03 75.58 75.81 0.0M
2023-11-07 75.85 76.03 75.78 75.81 0.0M
2023-11-06 76.40 76.47 75.60 75.82 0.0M
2023-11-03 75.59 76.48 75.59 76.40 0.0M
2023-11-01 75.82 76.47 75.59 76.44 0.0M
2023-10-31 75.59 75.59 75.43 75.58 0.0M
2023-10-30 75.87 75.87 75.15 75.80 0.0M
2023-10-27 76.05 76.25 75.59 75.88 0.0M
2023-10-26 76.47 76.47 75.49 75.58 0.0M
2023-10-25 76.90 77.14 76.05 76.25 0.0M
2023-10-24 77.51 77.51 75.59 76.91 0.0M
2023-10-23 77.52 77.52 76.48 76.87 0.0M
2023-10-20 77.61 77.61 75.81 77.52 0.0M
2023-10-19 77.82 77.82 75.12 77.80 0.0M
2023-10-18 77.60 77.81 76.71 76.93 0.0M
2023-10-17 77.82 77.82 77.13 77.82 0.0M
2023-10-16 79.61 79.61 77.82 77.82 0.0M
2023-10-13 78.28 78.48 78.17 78.45 0.0M
2023-10-11 78.28 78.49 77.94 78.28 0.0M
2023-10-10 78.54 78.54 78.04 78.28 0.0M
2023-10-09 79.07 79.38 78.71 79.07 0.0M
2023-10-06 79.14 79.16 78.72 79.16 0.0M
2023-10-05 78.51 79.16 78.51 79.15 0.0M
2023-10-04 78.28 79.12 78.27 79.11 0.0M
2023-10-03 78.71 79.15 78.71 78.93 0.0M
2023-10-02 79.61 79.61 77.82 78.36 0.0M
2023-09-29 79.52 79.74 78.87 79.52 0.0M
2023-09-28 79.87 79.87 79.08 79.52 0.0M
2023-09-27 79.95 79.95 79.07 79.52 0.0M
2023-09-26 79.95 79.95 79.08 79.94 0.0M
2023-09-25 79.96 79.96 79.07 79.85 0.0M
2023-09-22 79.26 79.96 79.07 79.95 0.0M
2023-09-21 79.96 79.96 79.31 79.95 0.0M
2023-09-20 79.96 79.96 79.54 79.96 0.0M
2023-09-19 79.96 79.96 79.74 79.95 0.0M
2023-09-18 79.96 80.19 79.95 80.14 0.0M
2023-09-15 78.28 79.30 78.20 79.16 0.0M
2023-09-14 78.20 79.07 78.19 79.07 0.0M
2023-09-13 79.06 79.07 78.68 79.07 0.0M
2023-09-12 78.63 78.85 78.21 78.83 0.0M
2023-09-11 78.67 79.07 77.80 78.63 0.0M
2023-09-08 78.63 78.67 77.85 78.67 0.0M
2023-09-06 78.62 79.07 78.41 78.41 0.0M
2023-09-05 79.95 79.95 78.63 78.63 0.0M
2023-09-04 79.95 79.96 78.41 79.96 0.0M
2023-09-01 79.77 79.77 78.88 79.30 0.0M
2023-08-31 79.43 79.43 78.54 78.99 0.0M
2023-08-30 80.29 80.29 77.78 78.77 0.0M
2023-08-29 79.42 79.42 77.67 78.54 0.0M
2023-08-28 79.43 79.87 79.21 79.42 0.0M
2023-08-25 79.43 79.43 79.02 79.43 0.0M
2023-08-24 80.75 80.75 78.83 79.43 0.0M
2023-08-23 81.18 81.18 79.42 79.65 0.0M
2023-08-22 81.81 81.82 80.09 81.18 0.0M
2023-08-21 83.75 83.75 80.31 81.81 0.0M
2023-08-18 78.46 80.30 78.46 80.30 0.0M
2023-08-17 76.51 78.09 76.35 78.09 0.0M
2023-08-16 75.90 76.55 75.90 76.12 0.0M
2023-08-15 76.69 76.69 75.90 75.90 0.0M
2023-08-14 74.13 76.79 74.13 76.68 0.0M
2023-08-11 72.85 73.60 72.59 73.60 0.0M
2023-08-10 72.60 73.25 72.60 73.24 0.0M
2023-08-09 72.98 73.03 72.60 72.60 0.0M
2023-08-08 72.59 73.02 72.37 73.01 0.0M
2023-08-07 73.24 73.24 72.34 72.68 0.0M
2023-08-04 72.70 73.02 72.40 73.02 0.0M
2023-08-03 72.79 72.81 72.37 72.70 0.0M
2023-08-02 72.23 72.79 71.48 72.53 0.0M
2023-08-01 72.35 72.37 72.15 72.23 0.0M
2023-07-31 71.58 72.28 71.50 72.19 0.0M
2023-07-28 71.31 71.84 70.96 71.58 0.0M
2023-07-27 70.97 71.38 70.96 71.22 0.0M
2023-07-26 71.39 71.39 71.10 71.16 0.0M
2023-07-25 71.31 71.39 71.10 71.39 0.0M
2023-07-24 71.38 71.39 70.96 71.31 0.0M
2023-07-21 71.81 71.81 70.97 71.39 0.0M
2023-07-20 71.31 71.31 70.44 70.98 0.0M
2023-07-19 70.96 71.40 70.75 71.31 0.0M
2023-07-18 70.96 71.40 70.53 71.40 0.0M
2023-07-17 70.96 70.96 70.53 70.94 0.0M
2023-07-14 70.08 70.96 70.06 70.96 0.0M
2023-07-13 70.07 70.07 69.63 69.98 0.0M
2023-07-12 70.07 70.09 69.65 70.07 0.0M
2023-07-11 70.07 70.07 69.23 70.07 0.0M
2023-07-10 70.07 70.07 68.99 70.07 0.0M
2023-07-07 68.77 70.07 68.55 70.07 0.0M
2023-07-06 68.68 68.77 68.34 68.77 0.0M
2023-07-05 68.66 68.69 68.55 68.68 0.0M
2023-07-04 68.34 69.21 67.70 68.67 0.0M
2023-07-03 68.79 69.03 68.25 68.56 0.0M
2023-06-30 67.35 67.74 67.35 67.72 0.0M
2023-06-29 67.56 68.24 67.24 67.26 0.0M
2023-06-28 66.60 67.57 66.58 67.57 0.0M
2023-06-27 67.57 67.57 66.75 67.36 0.0M
2023-06-26 66.49 66.92 66.49 66.92 0.0M
2023-06-23 66.53 66.58 66.44 66.54 0.0M
2023-06-22 66.37 66.49 66.27 66.49 0.0M
2023-06-21 65.23 66.27 65.21 66.27 0.0M
2023-06-20 66.05 66.05 64.97 66.05 0.0M
2023-06-19 65.49 66.05 65.20 66.05 0.0M
2023-06-16 66.38 66.38 65.38 65.49 0.0M
2023-06-15 66.05 66.27 65.63 66.27 0.0M
2023-06-14 65.84 65.85 65.84 65.84 0.0M
2023-06-13 66.05 66.23 65.84 65.84 0.0M
2023-06-12 66.05 66.05 65.19 65.84 0.0M
2023-06-09 64.72 65.62 64.72 65.18 0.0M
2023-06-07 63.48 64.75 63.48 64.72 0.0M
2023-06-06 65.40 65.44 63.45 64.32 0.0M
2023-06-05 65.54 66.23 62.61 62.61 0.0M
2023-06-02 65.18 65.58 64.75 65.58 0.0M
2023-06-01 65.18 65.18 64.35 64.75 0.0M
2023-05-31 64.64 65.08 64.64 65.08 0.0M
2023-05-30 63.80 64.64 63.80 64.30 0.0M
2023-05-29 64.61 64.65 64.22 64.39 0.0M
2023-05-26 63.99 64.65 63.99 64.57 0.0M
2023-05-25 64.48 64.48 63.79 63.90 0.0M
2023-05-24 64.43 64.49 63.79 64.49 0.0M
2023-05-23 64.64 64.64 63.79 64.43 0.0M
2023-05-22 64.63 64.63 64.02 64.13 0.0M
2023-05-19 63.80 64.43 63.80 64.11 0.0M
2023-05-18 65.77 65.77 63.64 63.79 0.0M
2023-05-17 65.14 65.50 65.05 65.50 0.0M
2023-05-16 65.08 65.49 64.86 65.05 0.0M
2023-05-15 64.65 65.08 64.48 65.08 0.0M
2023-05-12 64.55 64.65 64.35 64.56 0.0M
2023-05-11 64.29 64.36 63.47 64.36 0.0M
2023-05-10 64.26 64.30 63.59 64.29 0.0M
2023-05-09 64.22 64.22 63.57 64.21 0.0M
2023-05-08 63.77 64.22 63.57 64.22 0.0M
2023-05-05 62.93 63.78 62.93 63.77 0.0M
2023-05-04 62.06 62.66 61.98 62.66 0.0M
2023-05-03 62.93 62.93 62.05 62.06 0.0M
2023-05-02 62.49 62.93 62.37 62.92 0.0M
2023-04-28 62.43 62.43 62.24 62.43 0.0M
2023-04-27 62.42 62.43 62.01 62.43 0.0M
2023-04-26 62.17 62.22 61.59 62.21 0.0M
2023-04-25 61.01 62.01 61.00 61.72 0.0M
2023-04-24 61.07 61.15 60.71 61.01 0.0M
2023-04-20 60.94 61.07 60.72 61.07 0.0M
2023-04-19 61.14 61.55 60.92 60.93 0.0M
2023-04-18 62.17 62.17 60.73 61.14 0.0M
2023-04-17 61.12 61.58 60.72 61.14 0.0M
2023-04-14 61.15 61.15 59.45 61.12 0.0M
2023-04-13 60.78 61.15 60.04 61.15 0.0M
2023-04-12 60.73 61.56 59.89 60.71 0.0M
2023-04-11 61.58 61.73 60.72 60.72 0.0M
2023-04-10 61.57 61.58 58.24 61.58 0.0M
2023-04-06 61.58 62.11 60.73 61.57 0.0M
2023-04-05 62.35 62.35 61.16 61.57 0.0M
2023-04-04 60.93 62.35 60.72 62.35 0.0M
2023-04-03 61.07 61.57 59.88 60.76 0.0M
2023-03-31 59.80 61.08 59.80 61.07 0.0M
2023-03-30 60.23 61.07 58.96 59.80 0.0M
2023-03-29 60.21 60.23 59.79 60.23 0.0M
2023-03-28 60.12 60.12 59.39 59.80 0.0M
2023-03-27 59.46 59.60 58.76 59.59 0.0M
2023-03-24 59.38 59.47 59.00 59.43 0.0M
2023-03-23 60.05 60.06 58.96 59.38 0.0M
2023-03-22 60.18 60.18 59.39 59.67 0.0M
2023-03-21 60.24 60.24 58.59 59.39 0.0M
2023-03-20 59.81 60.22 58.96 60.22 0.0M
2023-03-17 61.07 61.07 59.29 59.81 0.0M
2023-03-16 61.08 61.08 59.39 60.34 0.0M
2023-03-15 60.63 60.63 60.23 60.45 0.0M
2023-03-14 60.95 60.95 60.40 60.63 0.0M
2023-03-13 60.95 60.95 60.23 60.63 0.0M
2023-03-10 61.07 61.07 60.45 60.94 0.0M
2023-03-09 61.50 61.50 60.57 60.84 0.0M
2023-03-08 61.45 61.45 60.59 61.31 0.0M
2023-03-07 61.08 61.43 60.45 61.43 0.0M
2023-03-06 60.75 61.08 60.44 61.08 0.0M
2023-03-03 61.07 61.08 60.37 60.75 0.0M
2023-03-02 61.91 61.91 60.41 61.07 0.0M
2023-03-01 61.84 61.84 60.95 61.07 0.0M
2023-02-28 63.03 63.03 61.79 61.80 0.0M
2023-02-27 60.58 61.85 60.00 61.47 0.0M
2023-02-24 60.57 60.60 59.80 60.46 0.0M
2023-02-23 60.33 61.01 59.75 60.52 0.0M
2023-02-22 60.59 60.99 60.14 60.33 0.0M
2023-02-17 59.74 60.14 58.93 58.93 0.0M
2023-02-16 59.77 59.77 59.73 59.73 0.0M
2023-02-15 59.97 60.57 59.96 60.48 0.0M
2023-02-14 60.62 60.73 59.88 59.97 0.0M
2023-02-13 62.56 62.56 59.90 60.62 0.0M
2023-02-10 60.40 62.19 60.19 61.85 0.0M
2023-02-09 61.51 61.51 59.02 60.41 0.0M
2023-02-08 61.52 63.01 61.50 61.51 0.0M
2023-02-07 62.13 62.60 60.66 61.52 0.0M
2023-02-06 63.11 63.11 62.13 62.13 0.0M
2023-02-03 63.11 63.11 62.69 63.11 0.0M
2023-02-02 63.83 63.91 61.62 62.37 0.0M
2023-02-01 69.01 69.01 62.44 62.75 0.0M
2023-01-31 62.42 62.44 61.68 62.40 0.0M
2023-01-30 62.56 62.56 60.98 61.75 0.0M
2023-01-27 62.63 62.63 61.87 61.94 0.0M
2023-01-26 62.58 63.08 61.87 62.63 0.0M
2023-01-25 62.68 63.49 62.57 62.65 0.0M
2023-01-24 63.49 63.49 63.08 63.08 0.0M
2023-01-23 63.49 63.49 63.03 63.03 0.0M
2023-01-20 64.32 64.32 63.25 63.49 0.0M
2023-01-19 64.16 64.45 63.07 63.07 0.0M
2023-01-18 63.99 64.88 63.57 64.16 0.0M
2023-01-17 64.31 64.32 63.59 63.99 0.0M
2023-01-16 64.32 64.32 63.50 64.32 0.0M
2023-01-13 64.24 64.32 62.68 64.22 0.0M
2023-01-12 64.31 64.31 64.22 64.22 0.0M
2023-01-11 64.19 64.32 63.55 64.31 0.0M
2023-01-10 64.32 64.32 64.19 64.19 0.0M
2023-01-09 64.24 64.32 64.24 64.31 0.0M
2023-01-06 63.24 64.24 63.24 64.23 0.0M
2023-01-05 62.56 63.40 62.56 63.24 0.0M
2023-01-04 62.13 62.57 62.13 62.56 0.0M
2023-01-03 63.64 63.65 60.09 61.82 0.0M
2023-01-02 63.26 66.83 59.33 61.86 0.0M