Itau Credito Imobiliario IPCA FII (ICRI11)

ICRI11
🏛️ Brasil →
90.15
Última Actualización: 2025-10-06
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
10:05 90.70 90.70 90.51 90.51 0.0K
10:10 90.51 90.95 90.51 90.80 1.2K
10:15 90.95 90.95 90.95 90.95 0.0K
10:20 90.95 90.95 90.90 90.90 0.0K
10:30 90.90 90.90 90.64 90.64 0.3K
10:40 90.58 90.58 90.58 90.58 0.0K
10:55 90.58 90.58 90.58 90.58 0.0K
11:00 90.58 90.60 90.44 90.44 0.3K
11:10 90.32 90.49 90.32 90.49 0.0K
11:15 90.49 90.49 90.49 90.49 0.0K
11:20 90.53 90.53 90.51 90.51 0.0K
11:30 90.51 90.60 90.51 90.60 0.0K
11:55 90.59 90.83 90.59 90.59 1.5K
12:00 90.84 90.84 90.84 90.84 0.1K
12:05 90.77 90.77 90.77 90.77 0.1K
12:15 90.89 90.89 90.89 90.89 0.0K
12:20 90.89 90.89 90.89 90.89 0.0K
12:30 90.89 90.89 90.89 90.89 0.0K
12:40 90.71 90.71 90.71 90.71 0.0K
12:50 90.89 90.89 90.89 90.89 0.0K
12:55 90.89 90.90 90.89 90.90 0.2K
13:10 90.90 90.90 90.90 90.90 0.1K
13:15 90.79 90.79 90.70 90.70 0.1K
13:20 90.62 90.62 90.62 90.62 0.0K
13:40 90.75 90.75 90.75 90.75 0.0K
13:45 90.75 90.79 90.74 90.79 0.0K
13:50 90.80 90.80 90.80 90.80 0.0K
14:05 90.80 90.80 90.80 90.80 0.0K
14:35 90.80 90.80 90.59 90.79 0.4K
14:40 90.80 90.80 90.53 90.53 0.8K
14:45 90.53 90.53 90.53 90.53 0.1K
14:50 90.53 90.53 90.53 90.53 0.1K
14:55 90.53 90.53 90.53 90.53 0.1K
15:00 90.53 90.53 90.50 90.50 0.1K
15:05 90.50 90.50 90.50 90.50 0.1K
15:10 90.50 90.50 90.50 90.50 0.1K
15:15 90.50 90.50 90.50 90.50 0.1K
15:20 90.50 90.50 90.47 90.48 0.1K
15:25 90.48 90.48 90.48 90.48 0.1K
15:30 90.48 90.48 90.48 90.48 0.1K
15:35 90.48 90.48 90.48 90.48 0.1K
15:40 90.48 90.48 90.48 90.48 0.1K
15:45 90.48 90.48 90.44 90.48 0.1K
15:50 90.48 90.48 90.48 90.48 0.2K
15:55 90.48 90.49 90.44 90.49 0.2K
16:00 90.49 90.50 90.49 90.50 0.2K
16:05 90.50 90.50 90.40 90.50 0.3K
16:10 90.50 90.50 90.47 90.50 0.2K
16:15 90.50 90.50 90.50 90.50 0.2K
16:20 90.50 90.50 90.50 90.50 0.2K
16:25 90.50 90.56 90.49 90.56 0.1K
16:30 90.56 90.56 90.56 90.56 0.1K
16:35 90.56 90.56 90.56 90.56 0.1K
16:40 90.56 90.56 90.49 90.56 0.1K
16:45 90.56 90.68 90.44 90.44 0.1K
16:50 90.44 90.62 90.37 90.37 0.0K
16:55 90.35 90.35 90.35 90.35 0.1K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2025-10-06 90.41 90.50 89.80 90.15 0.0M
2025-10-03 90.17 90.41 89.72 90.41 0.0M
2025-10-02 90.74 90.74 90.15 90.10 0.0M
2025-10-01 90.70 90.95 90.32 90.37 0.0M
2025-09-30 91.87 92.35 91.68 92.00 0.0M
2025-09-29 92.09 92.34 91.57 91.91 0.0M
2025-09-26 91.45 92.12 91.30 92.08 0.0M
2025-09-25 91.95 91.95 91.36 91.45 0.0M
2025-09-24 92.17 92.20 91.35 91.94 0.0M
2025-09-23 91.53 92.19 91.51 92.17 0.0M
2025-09-22 91.95 91.95 90.72 91.40 0.0M
2025-09-19 92.20 92.20 91.02 91.05 0.0M
2025-09-18 92.01 92.20 91.51 91.94 0.0M
2025-09-17 92.00 92.01 91.51 91.81 0.0M
2025-09-16 91.26 92.14 91.26 92.14 0.0M
2025-09-15 90.94 91.62 90.94 91.25 0.0M
2025-09-12 90.97 91.20 90.60 90.94 0.0M
2025-09-11 91.19 91.19 90.84 90.97 0.0M
2025-09-10 92.39 92.39 91.20 91.21 0.0M
2025-09-09 91.15 92.44 90.22 92.43 0.0M
2025-09-08 90.60 91.43 90.60 91.15 0.0M
2025-09-05 90.99 90.99 90.49 90.87 0.0M
2025-09-04 90.49 90.62 90.08 90.08 0.0M
2025-09-03 90.43 90.49 89.91 90.19 0.0M
2025-09-02 90.17 90.43 89.90 89.95 0.0M
2025-09-01 90.50 90.74 90.10 90.13 0.0M
2025-08-29 91.01 91.32 90.33 91.32 0.0M
2025-08-28 90.87 91.12 90.57 91.00 0.0M
2025-08-27 90.77 90.87 90.56 90.76 0.0M
2025-08-26 90.61 91.00 90.46 90.71 0.0M
2025-08-25 91.07 91.07 90.07 90.81 0.0M
2025-08-22 91.59 91.59 90.60 90.93 0.0M
2025-08-21 91.50 91.68 91.37 91.59 0.0M
2025-08-20 91.54 91.75 91.50 91.50 0.0M
2025-08-19 91.98 91.98 91.36 91.48 0.0M
2025-08-18 91.95 91.98 91.36 91.98 0.0M
2025-08-15 91.80 91.95 91.45 91.95 0.0M
2025-08-14 91.98 91.98 91.34 91.36 0.0M
2025-08-13 91.98 91.98 91.75 91.97 0.0M
2025-08-12 92.08 92.08 91.90 91.98 0.0M
2025-08-11 91.94 92.51 91.72 92.09 0.0M
2025-08-08 92.30 92.30 91.78 91.93 0.0M
2025-08-07 93.10 93.20 92.01 92.30 0.0M
2025-08-06 92.94 92.97 92.00 92.17 0.0M
2025-08-05 92.82 92.82 92.05 92.05 0.0M
2025-08-04 93.14 93.50 92.50 92.53 0.0M
2025-08-01 93.91 94.86 92.12 92.21 0.0M
2025-07-31 94.03 94.68 93.85 93.91 0.0M
2025-07-30 93.77 94.46 93.49 94.03 0.0M
2025-07-29 93.20 94.33 93.12 93.77 0.0M
2025-07-28 94.00 94.48 93.52 93.87 0.0M
2025-07-25 93.47 94.00 93.30 94.00 0.0M
2025-07-24 93.89 93.99 92.25 93.02 0.0M
2025-07-23 93.86 94.60 93.86 93.89 0.0M
2025-07-22 94.05 94.29 93.70 93.86 0.0M
2025-07-21 94.15 94.74 93.95 94.05 0.0M
2025-07-18 95.06 95.09 94.11 94.11 0.0M
2025-07-17 94.49 95.09 94.49 94.50 0.0M
2025-07-16 94.51 94.60 94.00 94.49 0.0M
2025-07-15 93.97 94.50 93.86 94.50 0.0M
2025-07-14 94.90 94.90 93.52 93.53 0.0M
2025-07-11 95.09 95.09 94.25 94.40 0.0M
2025-07-10 93.80 95.09 93.80 94.96 0.0M
2025-07-09 93.92 94.93 93.92 94.59 0.0M
2025-07-08 94.62 95.09 93.67 93.73 0.0M
2025-07-07 94.46 94.46 94.07 94.46 0.0M
2025-07-04 95.18 95.19 94.21 94.46 0.0M
2025-07-03 94.34 95.48 94.34 95.19 0.0M
2025-07-02 95.12 95.12 93.89 94.34 0.0M
2025-07-01 95.76 95.76 93.33 94.46 0.0M
2025-06-30 95.58 95.98 95.33 95.76 0.0M
2025-06-27 95.86 95.86 93.83 94.63 0.0M
2025-06-26 94.98 96.34 94.89 94.91 0.0M
2025-06-25 94.90 95.40 94.42 95.20 0.0M
2025-06-24 94.86 94.89 94.26 94.88 0.0M
2025-06-23 95.19 95.97 94.70 95.97 0.0M
2025-06-20 94.88 95.45 94.88 95.20 0.0M
2025-06-18 94.20 95.50 94.07 94.90 0.0M
2025-06-17 94.10 95.15 94.07 94.86 0.0M
2025-06-16 94.44 95.37 94.08 94.08 0.0M
2025-06-13 93.70 94.94 93.48 94.40 0.0M
2025-06-12 92.90 93.71 91.20 93.64 0.0M
2025-06-11 94.09 94.09 92.39 92.41 0.0M
2025-06-10 93.59 94.77 93.10 93.15 0.0M
2025-06-09 93.50 95.39 93.50 93.90 0.0M
2025-06-06 95.36 95.98 93.11 93.21 0.0M
2025-06-05 95.77 96.25 95.33 95.34 0.0M
2025-06-04 95.40 96.70 95.39 96.07 0.0M
2025-06-03 95.05 96.05 95.05 95.88 0.0M
2025-06-02 98.20 98.20 94.86 95.05 0.0M
2025-05-30 98.01 98.57 97.98 98.32 0.0M
2025-05-29 98.29 98.61 97.68 98.33 0.0M
2025-05-28 98.11 98.96 97.60 97.61 0.0M
2025-05-27 96.93 100.88 96.74 98.87 0.0M
2025-05-26 96.93 96.93 96.14 96.92 0.0M
2025-05-23 97.98 98.89 97.52 97.96 0.0M
2025-05-22 97.58 97.98 97.10 97.15 0.0M
2025-05-21 97.63 97.68 97.00 97.58 0.0M
2025-05-20 97.50 97.99 96.59 97.63 0.0M
2025-05-19 97.79 97.79 95.98 97.24 0.0M
2025-05-16 96.22 97.88 95.87 97.64 0.0M
2025-05-15 95.39 96.25 94.39 96.22 0.0M
2025-05-14 95.38 95.40 94.46 95.39 0.0M
2025-05-13 94.11 95.49 93.61 95.40 0.0M
2025-05-12 94.19 94.20 93.00 93.98 0.0M
2025-05-09 94.00 94.50 92.75 92.75 0.0M
2025-05-08 94.03 94.50 93.39 93.39 0.0M
2025-05-07 93.41 94.22 92.75 93.38 0.0M
2025-05-06 93.99 94.64 92.63 93.41 0.0M
2025-05-05 94.40 94.55 93.98 93.98 0.0M
2025-05-02 95.67 95.67 93.60 94.04 0.0M
2025-04-30 94.74 94.90 93.60 94.55 0.0M
2025-04-29 93.09 94.90 93.09 94.74 0.0M
2025-04-28 93.88 95.35 93.05 93.08 0.0M
2025-04-25 94.65 94.86 93.39 93.88 0.0M
2025-04-24 94.78 95.88 94.20 95.17 0.0M
2025-04-23 94.50 95.79 94.28 94.69 0.0M
2025-04-22 93.64 94.80 93.64 94.03 0.0M
2025-04-17 93.70 94.09 93.35 93.63 0.0M
2025-04-16 92.52 93.75 92.43 93.71 0.0M
2025-04-15 93.33 93.82 92.33 92.76 0.0M
2025-04-14 93.36 93.86 92.92 92.99 0.0M
2025-04-11 93.40 93.85 92.79 93.60 0.0M
2025-04-10 92.90 93.84 92.77 93.41 0.0M
2025-04-09 93.88 93.88 92.06 93.05 0.0M
2025-04-08 92.53 94.99 92.19 93.88 0.0M
2025-04-07 93.51 93.95 92.04 92.53 0.0M
2025-04-04 93.49 93.52 92.00 93.52 0.0M
2025-04-03 93.51 93.52 92.99 93.52 0.0M
2025-04-02 93.00 93.92 92.23 93.52 0.0M
2025-04-01 92.85 96.44 92.38 93.87 0.0M
2025-03-31 92.72 94.18 92.36 92.85 0.0M
2025-03-28 91.92 92.85 91.91 92.61 0.0M
2025-03-27 92.08 93.06 91.80 91.89 0.0M
2025-03-26 92.51 94.71 91.66 91.66 0.0M
2025-03-25 92.95 92.95 91.86 91.96 0.0M
2025-03-24 93.42 94.09 92.60 93.42 0.0M
2025-03-21 92.12 94.25 92.12 92.77 0.0M
2025-03-20 93.49 94.86 92.01 92.01 0.0M
2025-03-19 93.00 93.99 91.05 93.10 0.0M
2025-03-18 91.00 93.75 91.00 92.30 0.0M
2025-03-17 91.05 91.64 90.27 91.19 0.0M
2025-03-14 89.74 90.38 89.00 89.64 0.0M
2025-03-13 90.87 90.87 88.95 89.64 0.0M
2025-03-12 88.26 91.81 88.26 90.88 0.0M
2025-03-11 89.28 89.71 87.71 89.01 0.0M
2025-03-10 89.00 90.80 88.21 89.28 0.0M
2025-03-07 87.54 89.00 86.91 89.00 0.0M
2025-03-06 86.35 87.83 85.77 86.91 0.0M
2025-03-05 87.77 89.33 85.75 85.75 0.0M
2025-02-28 88.00 88.76 87.72 87.72 0.0M
2025-02-27 88.40 88.40 87.06 87.89 0.0M
2025-02-26 87.76 89.18 87.76 88.41 0.0M
2025-02-25 88.99 89.93 87.75 87.75 0.0M
2025-02-24 89.24 90.96 88.02 88.99 0.0M
2025-02-21 88.89 89.37 88.48 88.96 0.0M
2025-02-20 88.35 88.90 87.96 88.89 0.0M
2025-02-19 87.57 88.84 86.04 88.35 0.0M
2025-02-18 86.23 87.67 85.83 87.67 0.0M
2025-02-17 82.37 86.81 82.37 86.21 0.0M
2025-02-14 79.89 82.37 79.89 82.37 0.0M
2025-02-13 79.74 81.08 79.07 79.53 0.0M
2025-02-12 80.39 81.06 79.59 79.60 0.0M
2025-02-11 80.61 81.04 79.34 80.29 0.0M
2025-02-10 78.68 81.08 78.68 80.61 0.0M
2025-02-07 76.33 77.25 75.63 76.48 0.0M
2025-02-06 76.03 76.50 75.24 76.28 0.0M
2025-02-05 75.75 76.56 75.64 76.03 0.0M
2025-02-04 77.11 77.11 75.39 76.59 0.0M
2025-02-03 80.09 80.39 76.88 77.12 0.0M
2025-01-31 78.53 80.54 78.53 79.87 0.0M
2025-01-30 79.73 79.90 77.69 78.52 0.0M
2025-01-29 77.64 80.91 77.64 79.73 0.0M
2025-01-28 78.94 78.94 77.26 77.58 0.0M
2025-01-27 78.90 79.16 78.15 78.94 0.0M
2025-01-24 80.37 80.89 78.77 78.90 0.0M
2025-01-23 80.22 81.43 79.73 80.67 0.0M
2025-01-22 80.28 81.50 78.73 79.80 0.0M
2025-01-21 83.14 84.23 80.06 80.09 0.0M
2025-01-20 83.04 84.96 82.43 83.14 0.0M
2025-01-17 86.22 86.22 81.87 82.41 0.0M
2025-01-16 85.97 86.35 84.86 85.73 0.0M
2025-01-15 86.32 86.34 84.64 85.64 0.0M
2025-01-14 86.37 86.40 83.64 84.44 0.0M
2025-01-13 86.40 86.52 84.50 85.15 0.0M
2025-01-10 85.87 86.42 84.13 85.74 0.0M
2025-01-09 85.00 87.83 83.99 84.07 0.0M
2025-01-08 85.44 85.88 84.74 84.81 0.0M
2025-01-07 85.44 85.44 84.01 84.62 0.0M
2025-01-06 83.17 85.44 83.03 83.96 0.0M
2025-01-03 83.29 83.51 81.06 83.17 0.0M
2025-01-02 82.81 82.91 80.57 82.47 0.0M