Itau Fic de Fundos Incentivados de Invest Financeiro em Infraest【IFRI11】時系列データ

期間 †	前日比	前日比 %	始値	高値	安値	平均出来高	VWAP
1	0.6	0.59119125037	101.49	107.08	100.12	20430	101.77120217	FU
4	1.29	1.27976190476	100.8	107.08	98.58	25530	101.38549063	FU
12	-0.64	-0.622992309939	102.73	107.08	98.58	18884	101.23060969	FU
26	-1.41	-1.36231884058	103.5	107.08	98.58	18992	102.49451871	FU
52	5.79	6.01246105919	96.3	107.08	95.01	18735	101.25697202	FU
156	1.69	1.68326693227	100.4	112	83.83	21120	97.67578338	FU
260	1.69	1.68326693227	100.4	112	83.83	21120	97.67578338	FU

リアルタイムのディスカッションと取引のアイデア: 当社の強力なプラットフォームで自信を持って取引できます。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1783546200	101.98	-0.62	-0.60	102.77	103.24	101.98	20814
1783459800	102.6	0.23	0.22	102.37	103	101.85	11652
1783373400	102.37	0.69	0.68	101.8	102.59	101.68	10113
1783114200	101.68	0.7	0.69	101.45	107.08	100.67	38676
1783027740	100.98	0.39	0.39	101.49	101.49	100.12	20894
1782941400	100.59	-0.91	-0.90	100.1	100.59	99.5	23440
1782855000	101.5	0.11	0.11	101.39	101.5	100.93	4324
1782768600	101.39	0.01	0.01	101.2	101.5	100.65	7569
1782509400	101.38	-0.81	-0.79	101.5	102	100.89	6779
1782423000	102.19	2.17	2.17	100.02	102.19	99.51	43257
1782336540	100.02	-1.48	-1.46	101.5	101.5	99.9	32719
1782250200	101.5	-0.52	-0.51	102.19	102.19	100.81	12041
1782163800	102.02	-0.17	-0.17	102.19	102.19	101.31	32179
1781904600	102.19	1.94	1.94	100.25	102.19	100.04	24657
1781818140	100.25	-0.36	-0.36	101.33	101.45	98.58	53349
1781731740	100.61	0.25	0.25	101.37	101.37	99.48	34529
1781645400	100.36	-0.1	-0.10	100.46	101	100.04	18696
1781559000	100.46	-0.54	-0.53	101	101.5	100.21	22781
1781299800	101	-1.42	-1.39	102.81	102.81	100.7	14577
1781213400	102.42	2.45	2.45	100.8	103.27	100	77551
1781126940	99.97	-0.04	-0.04	100.8	100.8	99.7	15114
1781040600	100.01	0	0.00	100.01	100.8	99.67	18289
1780954140	100.01	-0.99	-0.98	104	104	100.01	11998
1780695000	101	-1	-0.98	102	102.25	101	10214
1780522200	102	1.1	1.09	101	102.5	100.36	10748
1780435800	100.9	0.7	0.70	100.4	100.94	100.01	16252
1780349400	100.2	-1.1	-1.09	100.5	101.1	100.11	7777
1780090200	101.3	0.3	0.30	101.93	102.25	101.04	20885
1780003800	101	1.2	1.20	100.8	101	100.01	17549
1779917400	99.8	0.05	0.05	100	100.4	99.6	17929
1779830940	99.75	-0.95	-0.94	100.26	100.86	99.73	15409
1779744600	100.7	0.5	0.50	101.21	101.32	100.22	9948
1779485400	100.2	-0.25	-0.25	100	100.99	99.99	10453
1779398940	100.45	-1.45	-1.42	101.9	101.95	100.32	10733
1779312600	101.9	1.15	1.14	100.98	101.98	100.06	18532
1779226140	100.75	0.7	0.70	101.06	101.06	99.5	10008
1779139800	100.05	-0.7	-0.69	100.7	101.88	100.05	17266
1778880600	100.75	0.31	0.31	100.44	100.75	100.2	10030
1778794140	100.44	0.22	0.22	99.13	100.44	99.13	14362
1778707800	100.22	-0.53	-0.53	100.75	100.75	99.2	10518
1778621400	100.75	0.47	0.47	101.29	102.76	100	17348
1778535000	100.28	-1.02	-1.01	101.5	102.51	100.07	30514
1778275800	101.3	0.54	0.54	101.75	101.87	101	11251
1778189400	100.76	-0.89	-0.88	101.97	101.97	100.35	13303
1778102940	101.65	0.18	0.18	101.1	101.95	100.77	9787
1778016600	101.47	1.42	1.42	100.15	102.02	100.15	13961
1777930200	100.05	-3.15	-3.05	102.8	102.8	99.75	35450
1777584600	103.2	0.95	0.93	102.4	103.3	101.9	16696
1777498140	102.25	0.55	0.54	101.7	102.4	101.51	9482
1777411800	101.7	-0.41	-0.40	102.11	102.12	101.54	9431
1777325340	102.11	0.08	0.08	102.03	102.88	101.7	18907
1777066200	102.03	-0.19	-0.19	102.56	102.93	101.47	30063
1776979800	102.22	-0.7	-0.68	103.67	103.67	102.15	17051
1776893400	102.92	0.71	0.69	102.9	103.34	102.1	16955
1776720600	102.21	0.13	0.13	103.43	103.43	102.12	14160
1776461400	102.08	-0.42	-0.41	102.74	102.94	102.07	12037
1776375000	102.5	-0.2	-0.19	102.73	102.73	102.14	15355
1776288600	102.7	0.46	0.45	102.25	102.7	102.03	11258
1776202140	102.24	-0.5	-0.49	102.74	102.79	102.06	11099
1776115800	102.74	-0.26	-0.25	103.47	103.47	102.6	11372
1775856600	103	-0.37	-0.36	103.05	103.43	102.94	10331
1775770200	103.37	0.16	0.16	102.89	103.69	102.89	8583