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
10:05 8.15 8.15 8.15 8.15 0.0K
10:10 8.13 8.13 8.13 8.13 0.0K
10:15 8.13 8.13 8.13 8.13 0.0K
10:20 8.13 8.13 8.13 8.13 0.0K
10:25 8.13 8.13 8.13 8.13 0.0K
10:30 8.10 8.13 8.10 8.13 0.2K
10:35 8.13 8.14 8.10 8.11 1.5K
10:40 8.08 8.08 7.92 7.99 4.3K
10:45 8.00 8.00 8.00 8.00 0.3K
10:50 8.00 8.00 8.00 8.00 0.1K
10:55 8.00 8.00 8.00 8.00 0.1K
11:00 8.00 8.04 8.00 8.04 0.0K
11:05 8.04 8.04 8.04 8.04 0.0K
11:10 8.05 8.05 8.05 8.05 0.0K
11:15 8.05 8.05 8.04 8.04 0.0K
11:20 8.04 8.04 8.04 8.04 0.0K
11:25 8.04 8.04 8.04 8.04 0.1K
11:30 8.04 8.05 8.04 8.04 0.3K
11:35 8.04 8.05 8.03 8.05 0.4K
11:40 8.05 8.05 8.05 8.05 0.0K
11:45 8.05 8.05 8.03 8.03 0.3K
11:50 8.03 8.08 8.03 8.08 1.5K
11:55 8.08 8.08 8.06 8.06 0.0K
12:00 8.06 8.08 8.05 8.08 0.1K
12:05 8.08 8.11 8.07 8.11 0.9K
12:10 8.11 8.11 8.04 8.10 0.2K
12:15 8.10 8.15 8.10 8.15 1.6K
12:20 8.15 8.15 8.12 8.12 0.4K
12:25 8.12 8.12 8.11 8.11 0.0K
12:30 8.11 8.11 8.11 8.11 0.0K
12:35 8.11 8.11 8.11 8.11 0.0K
12:40 8.11 8.11 8.10 8.10 0.2K
12:45 8.09 8.09 8.09 8.09 0.0K
12:50 8.09 8.09 8.09 8.09 0.0K
12:55 8.09 8.11 8.09 8.11 0.1K
13:00 8.10 8.10 8.10 8.10 0.0K
13:05 8.10 8.10 8.10 8.10 0.1K
13:10 8.10 8.11 8.10 8.11 0.0K
13:15 8.11 8.11 8.10 8.10 0.0K
13:20 8.10 8.10 8.10 8.10 0.0K
13:25 8.10 8.10 8.09 8.09 0.0K
13:30 8.09 8.09 8.09 8.09 0.0K
13:35 8.09 8.09 8.09 8.09 0.0K
13:40 8.09 8.09 8.02 8.02 2.9K
13:45 8.02 8.02 8.02 8.02 0.0K
13:50 8.02 8.02 8.02 8.02 0.0K
13:55 8.02 8.02 8.02 8.02 0.0K
14:00 8.05 8.08 8.05 8.08 1.6K
14:05 8.08 8.09 8.05 8.05 0.3K
14:10 8.05 8.06 8.02 8.02 1.9K
14:15 8.02 8.02 8.02 8.02 0.0K
14:20 8.02 8.02 8.02 8.02 0.0K
14:25 8.02 8.02 8.02 8.02 0.0K
14:30 8.02 8.02 8.02 8.02 0.0K
14:35 8.02 8.06 8.02 8.06 0.0K
14:40 8.06 8.06 8.05 8.06 0.0K
14:45 8.06 8.06 8.06 8.06 0.0K
14:50 8.06 8.06 8.06 8.06 0.0K
14:55 8.06 8.06 8.06 8.06 0.0K
15:00 8.06 8.06 8.06 8.06 0.0K
15:05 8.06 8.09 8.06 8.09 0.2K
15:10 8.09 8.09 8.09 8.09 0.0K
15:15 8.09 8.09 8.09 8.09 0.0K
15:20 8.09 8.09 8.09 8.09 0.1K
15:25 8.09 8.09 8.09 8.09 0.0K
15:30 8.09 8.09 8.07 8.08 0.0K
15:35 8.08 8.08 8.00 8.00 14.1K
15:40 8.00 8.00 8.00 8.00 0.0K
15:45 8.00 8.00 8.00 8.00 0.0K
15:50 8.00 8.00 7.99 7.99 0.6K
15:55 7.99 7.99 7.99 7.99 0.0K
16:00 7.99 8.02 7.99 8.02 5.5K
16:05 8.02 8.02 8.02 8.02 0.0K
16:10 8.02 8.04 8.02 8.04 0.5K
16:15 8.04 8.04 8.04 8.04 1.2K
16:20 8.05 8.05 8.05 8.05 0.0K
16:30 8.00 8.00 7.93 7.97 1.5K
16:35 7.97 8.00 7.95 8.00 0.3K
16:40 8.00 8.00 8.00 8.00 0.0K
16:50 7.96 8.00 7.94 7.94 2.3K
16:55 8.06 8.06 8.06 8.06 0.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available