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 8.07 8.08 8.07 8.08 1.1K
10:05 8.14 8.16 8.12 8.16 1.3K
10:10 8.16 8.16 8.15 8.15 0.1K
10:15 8.15 8.20 8.15 8.19 4.6K
10:20 8.19 8.19 8.19 8.19 0.3K
10:25 8.19 8.19 8.19 8.19 0.1K
10:30 8.19 8.19 8.19 8.19 0.1K
10:35 8.17 8.17 8.17 8.17 0.0K
10:40 8.17 8.17 8.17 8.17 0.0K
10:50 8.17 8.17 8.17 8.17 0.1K
10:55 8.17 8.17 8.16 8.16 0.6K
11:00 8.16 8.16 8.16 8.16 0.0K
11:05 8.15 8.15 8.15 8.15 0.0K
11:15 8.15 8.15 8.15 8.15 0.0K
11:25 8.15 8.15 8.15 8.15 0.0K
11:50 8.13 8.13 8.07 8.07 2.5K
11:55 8.07 8.11 8.06 8.06 0.2K
12:00 8.08 8.10 8.06 8.07 0.2K
12:05 8.07 8.10 8.06 8.06 0.2K
12:10 8.06 8.10 8.05 8.05 0.2K
12:15 8.07 8.09 8.05 8.05 0.3K
12:20 8.08 8.10 8.05 8.07 0.3K
12:25 8.05 8.08 8.04 8.05 0.3K
12:30 8.04 8.08 8.04 8.04 0.3K
12:35 8.04 8.08 8.04 8.04 0.3K
12:40 8.04 8.08 8.04 8.07 0.3K
12:45 8.05 8.08 8.04 8.06 0.3K
12:50 8.04 8.09 8.04 8.07 0.6K
12:55 8.04 8.07 8.04 8.04 0.3K
13:00 8.04 8.07 8.01 8.03 0.3K
13:05 8.01 8.05 8.01 8.01 0.5K
13:10 8.03 8.03 8.01 8.03 0.3K
13:15 8.01 8.03 8.00 8.02 0.3K
13:20 8.02 8.03 8.00 8.01 0.4K
13:25 8.00 8.03 8.00 8.00 0.3K
13:30 8.03 8.03 7.96 7.98 2.5K
13:35 7.96 7.98 7.95 7.98 0.2K
13:40 7.97 8.01 7.97 7.98 0.2K
13:45 7.97 8.01 7.97 7.97 0.2K
13:50 7.97 8.00 7.97 7.99 0.1K
14:00 7.98 7.98 7.93 7.94 2.3K
14:05 7.97 7.98 7.94 7.95 0.1K
14:10 7.97 8.02 7.95 7.99 0.5K
14:15 7.99 8.00 7.97 7.97 0.1K
14:20 7.97 8.00 7.96 7.96 0.2K
14:25 7.96 8.00 7.95 7.97 0.1K
14:30 7.95 7.99 7.95 7.97 0.1K
14:35 8.10 8.10 8.01 8.02 9.5K
14:40 8.03 8.06 8.03 8.03 0.2K
14:45 8.05 8.06 8.03 8.03 0.2K
14:50 8.05 8.05 8.03 8.05 0.2K
14:55 8.04 8.05 8.00 8.02 0.2K
15:00 8.00 8.02 8.00 8.02 0.4K
15:05 8.02 8.02 8.00 8.02 0.2K
15:10 8.02 8.02 8.00 8.02 0.2K
15:15 8.00 8.02 8.00 8.02 0.2K
15:20 8.01 8.03 8.01 8.03 0.2K
15:25 8.02 8.03 8.02 8.02 0.2K
15:30 8.03 8.03 8.02 8.03 0.3K
15:35 8.02 8.03 8.02 8.03 0.2K
15:40 8.02 8.06 8.02 8.04 0.7K
15:45 8.05 8.18 8.03 8.16 3.9K
15:50 8.13 8.13 8.08 8.09 0.2K
15:55 8.08 8.09 8.08 8.08 0.2K
16:00 8.09 8.10 8.08 8.10 0.3K
16:05 8.09 8.10 8.09 8.10 0.2K
16:10 8.09 8.11 8.09 8.11 0.2K
16:15 8.09 8.11 8.09 8.11 0.2K
16:20 8.11 8.12 8.09 8.10 0.2K
16:25 8.09 8.11 8.09 8.09 0.2K
16:30 8.12 8.14 8.12 8.14 0.2K
16:35 8.15 8.18 8.15 8.18 2.2K
16:40 8.18 8.19 8.18 8.19 4.3K
16:45 8.19 8.20 8.19 8.20 3.9K
16:50 8.20 8.20 8.19 8.20 5.1K
16:55 8.20 8.20 8.20 8.20 0.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available