Zavit RE Fund FII (ZAVI11)

ZAVI11
🏛️ Brasil →
89.00
Última Actualización: 2025-09-26
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
10:10 87.92 87.92 87.92 87.92 0.0K
10:15 87.23 87.23 87.23 87.23 0.0K
10:55 87.54 87.54 87.54 87.54 0.0K
11:25 87.41 87.41 87.41 87.41 0.0K
11:50 87.41 87.41 87.41 87.41 0.0K
12:00 87.10 87.10 87.10 87.10 0.0K
12:10 87.41 87.41 87.41 87.41 0.0K
12:45 87.41 87.77 87.41 87.77 0.0K
13:40 87.40 87.40 87.40 87.40 0.0K
14:25 87.10 87.10 87.10 87.10 0.0K
14:35 87.09 87.09 87.09 87.09 0.0K
15:35 87.38 87.39 87.38 87.39 0.0K
16:50 87.39 87.40 87.20 87.20 0.0K
16:55 87.20 87.20 87.20 87.20 0.0K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2025-09-26 87.21 89.00 87.07 89.00 0.0M
2025-09-25 87.92 87.92 87.09 87.20 0.0M
2025-09-24 87.20 87.92 87.01 87.01 0.0M
2025-09-23 87.91 89.00 87.67 87.68 0.0M
2025-09-22 87.74 88.14 87.74 87.91 0.0M
2025-09-19 87.72 88.20 87.72 87.74 0.0M
2025-09-18 87.95 88.03 87.73 87.73 0.0M
2025-09-17 87.20 87.99 86.61 87.97 0.0M
2025-09-16 87.06 87.20 86.52 87.20 0.0M
2025-09-15 87.05 87.20 86.01 87.06 0.0M
2025-09-12 87.18 87.19 86.35 87.06 0.0M
2025-09-11 86.78 86.79 85.45 86.79 0.0M
2025-09-10 85.20 86.23 85.20 86.23 0.0M
2025-09-09 86.48 87.90 85.00 86.84 0.0M
2025-09-08 86.15 86.47 85.26 86.47 0.0M
2025-09-05 86.75 86.75 85.02 86.19 0.0M
2025-09-04 85.81 87.32 84.84 85.99 0.0M
2025-09-03 85.79 86.01 84.44 85.80 0.0M
2025-09-02 85.90 85.90 84.60 84.94 0.0M
2025-09-01 86.49 88.99 84.41 85.98 0.0M
2025-08-29 85.79 85.88 85.27 85.42 0.0M
2025-08-28 84.81 85.76 83.92 85.76 0.0M
2025-08-27 85.79 85.79 84.48 84.89 0.0M
2025-08-26 85.75 85.80 84.61 85.79 0.0M
2025-08-25 85.40 85.78 84.15 85.75 0.0M
2025-08-22 85.10 86.98 85.10 86.98 0.0M
2025-08-21 85.35 85.77 84.20 85.36 0.0M
2025-08-20 86.99 87.00 84.01 84.03 0.0M
2025-08-19 87.00 87.00 86.00 86.99 0.0M
2025-08-18 86.01 86.75 85.90 86.75 0.0M
2025-08-15 85.56 88.00 85.56 86.00 0.0M
2025-08-14 85.50 86.53 85.50 86.53 0.0M
2025-08-13 84.98 86.58 84.98 86.09 0.0M
2025-08-12 84.80 84.99 84.04 84.95 0.0M
2025-08-11 85.24 85.24 84.60 84.80 0.0M
2025-08-08 86.10 86.10 85.00 85.24 0.0M
2025-08-07 85.81 85.81 84.80 85.28 0.0M
2025-08-06 86.91 87.41 84.70 85.38 0.0M
2025-08-05 85.70 86.13 85.67 86.04 0.0M
2025-08-04 85.66 86.78 85.66 85.67 0.0M
2025-08-01 88.35 88.74 85.50 85.50 0.0M
2025-07-31 89.41 89.51 88.51 88.80 0.0M
2025-07-30 89.10 89.32 88.61 88.62 0.0M
2025-07-29 89.26 89.51 88.95 89.00 0.0M
2025-07-28 88.99 89.00 88.51 88.51 0.0M
2025-07-25 89.51 89.51 88.90 88.90 0.0M
2025-07-24 89.01 89.18 88.86 88.90 0.0M
2025-07-23 89.00 89.52 88.86 89.04 0.0M
2025-07-22 89.27 89.41 88.96 88.97 0.0M
2025-07-21 90.00 90.00 89.02 89.23 0.0M
2025-07-18 89.66 89.66 89.10 89.30 0.0M
2025-07-17 89.52 89.80 89.50 89.52 0.0M
2025-07-16 89.78 90.18 89.28 89.52 0.0M
2025-07-15 88.95 89.80 88.95 89.55 0.0M
2025-07-14 89.50 89.69 89.12 89.25 0.0M
2025-07-11 89.49 89.88 89.40 89.71 0.0M
2025-07-10 90.18 90.18 89.00 89.49 0.0M
2025-07-09 89.02 90.26 88.92 90.26 0.0M
2025-07-08 90.22 90.22 89.17 89.96 0.0M
2025-07-07 90.53 90.53 89.40 89.67 0.0M
2025-07-04 89.20 89.65 88.82 89.65 0.0M
2025-07-03 89.44 89.92 89.03 89.92 0.0M
2025-07-02 90.56 90.56 89.38 89.84 0.0M
2025-07-01 91.39 91.39 89.11 89.11 0.0M
2025-06-30 89.81 90.30 88.84 89.25 0.0M
2025-06-27 88.88 90.30 88.88 89.40 0.0M
2025-06-26 89.21 89.40 88.78 88.88 0.0M
2025-06-25 89.02 89.96 89.02 89.22 0.0M
2025-06-24 88.78 90.06 88.78 88.84 0.0M
2025-06-23 90.23 90.46 89.90 89.91 0.0M
2025-06-20 91.26 91.26 90.54 90.54 0.0M
2025-06-18 90.40 91.25 90.35 90.65 0.0M
2025-06-17 90.76 90.77 90.27 90.39 0.0M
2025-06-16 90.75 90.79 90.37 90.62 0.0M
2025-06-13 89.55 90.79 89.40 90.75 0.0M
2025-06-12 89.66 90.64 89.47 90.64 0.0M
2025-06-11 89.78 89.80 89.61 89.63 0.0M
2025-06-10 90.83 90.88 89.57 89.57 0.0M
2025-06-09 91.24 91.24 89.90 90.83 0.0M
2025-06-06 90.77 91.31 90.60 91.24 0.0M
2025-06-05 91.27 91.36 89.57 91.36 0.0M
2025-06-04 91.94 91.94 91.01 91.27 0.0M
2025-06-03 90.99 91.98 90.99 91.95 0.0M
2025-06-02 92.89 92.89 90.51 90.98 0.0M
2025-05-30 91.28 92.26 91.20 91.82 0.0M
2025-05-29 92.30 92.30 91.20 91.26 0.0M
2025-05-28 91.95 91.95 90.99 91.88 0.0M
2025-05-27 92.38 92.38 88.88 91.03 0.0M
2025-05-26 92.39 92.39 91.83 92.39 0.0M
2025-05-23 93.03 93.59 92.31 93.58 0.0M
2025-05-22 92.95 93.42 92.22 92.31 0.0M
2025-05-21 93.59 93.59 92.08 92.96 0.0M
2025-05-20 93.69 93.69 92.00 92.68 0.0M
2025-05-19 93.23 93.23 92.31 92.31 0.0M
2025-05-16 93.49 93.49 92.30 92.30 0.0M
2025-05-15 92.37 93.77 92.37 92.77 0.0M
2025-05-14 93.28 93.40 92.22 92.37 0.0M
2025-05-13 93.02 93.31 92.27 93.28 0.0M
2025-05-12 93.08 93.15 91.83 93.13 0.0M
2025-05-09 93.51 93.75 92.06 92.15 0.0M
2025-05-08 93.78 93.78 92.40 93.52 0.0M
2025-05-07 93.45 93.45 91.55 92.49 0.0M
2025-05-06 93.43 93.54 92.22 93.45 0.0M
2025-05-05 93.99 94.25 92.52 93.43 0.0M
2025-05-02 93.59 93.59 92.00 93.45 0.0M
2025-04-30 92.24 92.75 90.88 92.71 0.0M
2025-04-29 92.24 92.24 91.26 92.14 0.0M
2025-04-28 92.19 92.20 91.18 92.20 0.0M
2025-04-25 92.24 92.24 91.36 92.20 0.0M
2025-04-24 93.65 93.65 92.11 93.46 0.0M
2025-04-23 91.93 93.80 91.52 93.65 0.0M
2025-04-22 92.01 93.63 91.93 91.93 0.0M
2025-04-17 92.15 92.56 92.01 92.01 0.0M
2025-04-16 94.16 94.16 92.21 92.23 0.0M
2025-04-15 91.92 94.40 91.92 94.40 0.0M
2025-04-14 94.30 94.47 91.70 91.92 0.0M
2025-04-11 92.57 94.38 90.78 94.29 0.0M
2025-04-10 90.58 94.24 90.50 92.73 0.0M
2025-04-09 92.33 93.02 89.72 92.06 0.0M
2025-04-08 92.51 93.42 89.28 92.40 0.0M
2025-04-07 92.03 94.49 90.02 92.01 0.0M
2025-04-04 92.80 95.21 92.02 92.03 0.0M
2025-04-03 92.80 95.30 92.80 92.81 0.0M
2025-04-02 92.08 96.25 92.08 94.10 0.0M
2025-04-01 90.25 95.44 90.25 94.39 0.0M
2025-03-31 94.61 94.61 92.80 93.83 0.0M
2025-03-28 94.29 94.61 92.97 94.61 0.0M
2025-03-27 93.17 94.29 92.56 93.44 0.0M
2025-03-26 93.11 93.27 89.85 93.16 0.0M
2025-03-25 93.25 93.25 91.97 93.10 0.0M
2025-03-24 93.47 94.39 91.98 93.98 0.0M
2025-03-21 93.97 93.97 89.55 93.23 0.0M
2025-03-20 92.33 93.28 88.78 93.07 0.0M
2025-03-19 90.10 92.34 90.10 92.34 0.0M
2025-03-18 92.00 92.09 89.15 90.10 0.0M
2025-03-17 91.55 92.39 88.65 90.02 0.0M
2025-03-14 88.11 91.00 88.11 90.99 0.0M
2025-03-13 88.11 88.11 86.68 87.50 0.0M
2025-03-12 87.51 88.84 86.40 88.11 0.0M
2025-03-11 91.50 91.70 87.50 89.80 0.0M
2025-03-10 99.84 99.84 91.00 91.00 0.0M
2025-03-07 102.00 102.00 97.63 99.84 0.0M
2025-03-06 104.72 104.72 94.57 102.69 0.0M
2025-03-05 99.50 104.68 96.35 102.28 0.0M
2025-02-28 104.15 107.49 99.50 99.51 0.0M
2025-02-27 100.94 103.89 96.46 103.89 0.0M
2025-02-26 106.84 107.70 100.94 101.34 0.0M
2025-02-25 105.88 109.84 101.96 102.22 0.0M
2025-02-24 103.99 104.89 97.35 104.89 0.0M
2025-02-21 100.46 105.88 96.31 102.07 0.0M
2025-02-20 101.91 102.41 92.32 102.40 0.0M
2025-02-19 97.46 102.42 93.86 102.42 0.0M
2025-02-18 95.55 97.92 90.43 97.92 0.0M
2025-02-17 95.67 97.14 89.24 95.59 0.0M
2025-02-14 91.87 93.01 88.19 89.24 0.0M
2025-02-13 93.01 96.61 88.37 88.88 0.0M
2025-02-12 91.01 93.74 85.28 93.74 0.0M
2025-02-11 86.88 91.04 84.15 91.04 0.0M
2025-02-10 85.52 88.66 82.41 88.66 0.0M
2025-02-07 85.15 87.91 82.58 87.91 0.0M
2025-02-06 82.44 85.98 82.44 85.15 0.0M
2025-02-05 82.47 86.70 82.44 82.44 0.0M
2025-02-04 89.68 89.68 83.22 83.26 0.0M
2025-02-03 84.10 91.51 81.18 89.68 0.0M
2025-01-31 81.22 88.59 80.46 84.31 0.0M
2025-01-30 85.78 85.78 80.31 82.70 0.0M
2025-01-29 82.11 85.48 80.17 81.44 0.0M
2025-01-28 81.45 83.86 81.23 81.89 0.0M
2025-01-27 82.87 85.81 81.30 81.43 0.0M
2025-01-24 82.76 85.70 82.07 82.87 0.0M
2025-01-23 85.83 85.83 82.15 83.17 0.0M
2025-01-22 82.24 85.82 82.09 85.82 0.0M
2025-01-21 83.39 84.24 81.93 83.14 0.0M
2025-01-20 85.45 86.97 81.08 84.12 0.0M
2025-01-17 84.55 87.61 82.61 85.45 0.0M
2025-01-16 84.07 86.61 81.65 84.55 0.0M
2025-01-15 82.68 87.96 80.97 84.27 0.0M
2025-01-14 83.27 84.29 80.66 84.04 0.0M
2025-01-13 83.09 85.01 80.65 83.27 0.0M
2025-01-10 83.79 85.62 79.88 82.85 0.0M
2025-01-09 80.47 83.48 80.23 80.84 0.0M
2025-01-08 81.13 83.74 80.66 82.98 0.0M
2025-01-07 82.60 84.33 79.67 83.75 0.0M
2025-01-06 85.84 85.84 81.13 82.40 0.0M
2025-01-03 83.27 85.83 79.67 85.83 0.0M
2025-01-02 80.16 82.65 78.21 82.65 0.0M