Icatu Vanguarda GRU Logistico FII Responsabilida

GRUL11
🏛️ brazil →
8.32
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
10:00 8.09 8.09 8.09 8.09 0.0K
10:05 8.09 8.09 8.09 8.09 0.0K
10:10 8.18 8.18 8.18 8.18 0.0K
10:15 8.19 8.23 8.19 8.23 0.2K
10:20 8.23 8.23 8.23 8.23 0.3K
10:25 8.22 8.22 8.22 8.22 0.1K
10:30 8.18 8.18 8.18 8.18 0.2K
10:40 8.15 8.16 8.15 8.16 0.1K
10:45 8.15 8.15 8.09 8.09 0.2K
10:50 8.11 8.11 8.08 8.08 0.4K
10:55 8.08 8.08 8.08 8.08 0.3K
11:00 8.08 8.08 8.08 8.08 0.4K
11:05 8.09 8.09 8.06 8.06 0.4K
11:10 8.06 8.07 8.06 8.06 0.4K
11:15 8.06 8.09 8.05 8.05 0.3K
11:20 8.05 8.06 8.05 8.05 0.3K
11:25 8.05 8.10 8.05 8.05 0.4K
11:30 8.05 8.08 8.05 8.08 0.4K
11:35 8.08 8.09 8.05 8.05 0.4K
11:40 8.05 8.06 8.05 8.06 1.3K
11:45 8.06 8.06 8.06 8.06 0.3K
11:50 8.06 8.09 8.06 8.06 0.3K
11:55 8.06 8.06 8.06 8.06 0.3K
12:00 8.10 8.10 8.10 8.10 0.7K
12:05 8.10 8.10 8.10 8.10 0.0K
12:10 8.10 8.13 8.10 8.13 0.1K
12:15 8.13 8.19 8.13 8.19 0.1K
12:20 8.19 8.19 8.15 8.19 0.1K
12:25 8.19 8.21 8.19 8.21 0.1K
12:30 8.21 8.22 8.21 8.22 0.1K
12:35 8.22 8.22 8.22 8.22 0.1K
12:40 8.22 8.22 8.21 8.21 0.1K
12:45 8.21 8.21 8.20 8.21 0.1K
12:50 8.21 8.21 8.21 8.21 0.1K
12:55 8.21 8.21 8.19 8.19 0.1K
13:00 8.19 8.19 8.19 8.19 0.1K
13:05 8.19 8.19 8.19 8.19 0.1K
13:10 8.19 8.19 8.19 8.19 0.1K
13:15 8.19 8.19 8.19 8.19 0.1K
13:20 8.19 8.19 8.19 8.19 0.1K
13:25 8.19 8.19 8.13 8.16 0.2K
13:30 8.12 8.16 8.08 8.11 0.9K
13:35 8.11 8.11 8.07 8.07 0.5K
13:40 8.07 8.08 8.06 8.06 0.5K
13:45 8.07 8.16 8.06 8.16 4.6K
13:50 8.16 8.16 8.06 8.07 3.0K
13:55 8.07 8.08 8.06 8.08 0.7K
14:00 8.08 8.13 8.08 8.13 0.1K
14:05 8.13 8.15 8.13 8.15 0.2K
14:10 8.15 8.15 8.15 8.15 0.1K
14:15 8.15 8.15 8.15 8.15 0.1K
14:20 8.15 8.15 8.15 8.15 0.1K
14:25 8.15 8.15 8.14 8.14 0.1K
14:30 8.14 8.14 8.14 8.14 0.1K
14:35 8.14 8.14 8.14 8.14 0.1K
14:40 8.14 8.14 8.14 8.14 0.2K
14:45 8.14 8.18 8.14 8.18 1.2K
14:50 8.18 8.29 8.18 8.23 3.1K
14:55 8.23 8.26 8.23 8.25 0.1K
15:00 8.25 8.25 8.24 8.25 0.1K
15:05 8.25 8.26 8.22 8.23 0.5K
15:10 8.23 8.23 8.22 8.22 0.1K
15:15 8.22 8.23 8.22 8.23 0.1K
15:20 8.23 8.26 8.23 8.26 0.1K
15:25 8.26 8.26 8.26 8.26 0.1K
15:30 8.26 8.29 8.25 8.25 0.2K
15:35 8.25 8.25 8.18 8.18 0.6K
15:40 8.22 8.22 8.22 8.22 0.1K
15:45 8.22 8.25 8.22 8.25 0.1K
15:50 8.25 8.25 8.25 8.25 0.3K
15:55 8.25 8.25 8.08 8.08 0.6K
16:00 8.09 8.12 8.07 8.07 1.5K
16:05 8.07 8.12 8.07 8.07 1.6K
16:10 8.12 8.16 8.07 8.09 0.6K
16:15 8.07 8.17 8.07 8.10 1.4K
16:20 8.09 8.17 8.09 8.10 0.6K
16:25 8.14 8.17 8.10 8.17 0.5K
16:30 8.17 8.17 8.15 8.15 0.4K
16:35 8.15 8.16 8.15 8.15 0.1K
16:40 8.15 8.15 8.12 8.15 0.1K
16:45 8.15 8.18 8.13 8.14 0.4K
16:50 8.14 8.19 8.14 8.19 0.1K
16:55 8.06 8.06 8.06 8.06 0.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available