IFI-E Inter Fundo de Investimento Imobiliario

ITIT11
🏛️ brazil →
68.85
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-29 65.29 65.49 64.09 65.49 0.0M
2022-12-28 65.86 65.86 65.09 65.33 0.0M
2022-12-27 65.90 65.90 64.06 64.10 0.0M
2022-12-26 64.21 64.27 63.86 64.26 0.0M
2022-12-23 63.64 64.27 63.64 64.21 0.0M
2022-12-22 63.65 63.65 63.25 63.64 0.0M
2022-12-21 63.42 64.05 63.42 63.78 0.0M
2022-12-20 63.86 64.25 63.61 63.85 0.0M
2022-12-19 63.86 64.27 63.06 63.48 0.0M
2022-12-16 63.49 63.86 63.49 63.84 0.0M
2022-12-15 63.45 63.65 63.45 63.49 0.0M
2022-12-14 63.53 63.53 62.63 63.03 0.0M
2022-12-13 65.47 65.47 61.40 63.43 0.0M
2022-12-12 65.52 65.70 65.09 65.28 0.0M
2022-12-09 65.52 65.52 65.09 65.29 0.0M
2022-12-08 65.07 65.07 64.47 64.68 0.0M
2022-12-07 64.87 65.49 64.48 64.80 0.0M
2022-12-06 66.46 66.58 66.37 66.57 0.0M
2022-12-05 67.20 67.63 66.63 67.12 0.0M
2022-12-02 67.20 67.21 66.62 66.62 0.0M
2022-12-01 66.37 67.00 66.37 66.79 0.0M
2022-11-30 65.27 65.30 64.60 65.10 0.0M
2022-11-29 65.03 65.05 64.71 64.88 0.0M
2022-11-28 65.26 65.26 64.63 64.88 0.0M
2022-11-25 65.30 65.30 64.86 65.12 0.0M
2022-11-24 65.88 66.08 65.29 65.30 0.0M
2022-11-23 65.59 65.67 65.09 65.47 0.0M
2022-11-22 65.88 66.51 65.06 65.59 0.0M
2022-11-21 66.27 66.51 64.30 65.25 0.0M
2022-11-18 65.88 66.85 65.55 66.28 0.0M
2022-11-17 66.49 66.72 65.05 65.05 0.0M
2022-11-16 67.54 67.54 65.88 66.49 0.0M
2022-11-14 68.44 68.44 66.72 67.40 0.0M
2022-11-11 67.54 68.38 67.38 67.72 0.0M
2022-11-10 68.81 68.81 67.34 67.54 0.0M
2022-11-09 68.25 68.57 68.18 68.57 0.0M
2022-11-08 69.21 69.21 68.23 68.25 0.0M
2022-11-07 68.93 68.93 68.18 68.40 0.0M
2022-11-04 68.78 69.01 68.18 68.34 0.0M
2022-11-03 68.38 68.77 68.26 68.38 0.0M
2022-11-01 68.20 68.38 67.58 68.17 0.0M
2022-10-31 67.95 68.11 67.28 67.72 0.0M
2022-10-28 67.87 67.97 67.73 67.95 0.0M
2022-10-27 67.90 68.10 67.69 67.89 0.0M
2022-10-26 67.89 67.90 67.07 67.40 0.0M
2022-10-25 68.06 68.06 67.69 67.90 0.0M
2022-10-24 68.08 68.08 67.49 67.87 0.0M
2022-10-21 68.56 68.56 67.86 67.91 0.0M
2022-10-20 68.10 68.11 67.69 67.90 0.0M
2022-10-19 67.90 67.97 67.70 67.96 0.0M
2022-10-18 68.31 68.31 67.48 67.64 0.0M
2022-10-17 68.73 68.73 67.82 67.90 0.0M
2022-10-14 68.16 68.56 67.89 67.90 0.0M
2022-10-13 67.90 68.10 67.54 68.08 0.0M
2022-10-11 68.50 68.50 67.07 67.88 0.0M
2022-10-10 67.90 68.16 67.70 68.06 0.0M
2022-10-07 67.90 68.16 67.49 68.00 0.0M
2022-10-06 68.71 68.71 67.06 67.97 0.0M
2022-10-05 68.31 68.31 67.57 67.93 0.0M
2022-10-04 68.32 68.51 68.11 68.39 0.0M
2022-10-03 67.91 68.73 67.91 68.32 0.0M
2022-09-30 68.47 68.47 67.90 68.39 0.0M
2022-09-29 68.56 68.73 67.89 67.90 0.0M
2022-09-28 67.92 68.31 67.91 68.26 0.0M
2022-09-27 68.30 68.64 68.16 68.26 0.0M
2022-09-26 67.90 68.31 67.90 68.15 0.0M
2022-09-23 69.56 69.56 65.62 67.90 0.0M
2022-09-22 65.42 66.86 65.42 66.86 0.0M
2022-09-21 64.59 65.42 64.58 65.32 0.0M
2022-09-20 64.17 64.59 63.35 64.18 0.0M
2022-09-19 63.75 64.17 62.96 63.83 0.0M
2022-09-16 63.26 63.55 62.92 63.55 0.0M
2022-09-15 63.73 64.17 63.14 63.23 0.0M
2022-09-14 64.44 64.44 63.35 63.73 0.0M
2022-09-13 64.55 64.56 62.72 64.45 0.0M
2022-09-12 62.40 65.09 62.39 64.54 0.0M
2022-09-09 62.02 62.93 61.85 62.35 0.0M
2022-09-08 61.66 62.01 61.11 61.99 0.0M
2022-09-06 62.01 62.01 61.28 61.67 0.0M
2022-09-05 62.01 62.01 61.70 62.00 0.0M
2022-09-02 62.51 62.51 61.97 62.38 0.0M
2022-09-01 60.52 62.78 60.52 62.38 0.0M
2022-08-31 60.46 60.88 59.61 60.87 0.0M
2022-08-30 59.64 60.05 59.25 60.05 0.0M
2022-08-29 59.41 59.65 59.25 59.63 0.0M
2022-08-26 59.64 59.64 59.03 59.40 0.0M
2022-08-25 59.39 59.45 58.83 59.05 0.0M
2022-08-24 60.06 60.27 58.84 59.42 0.0M
2022-08-23 60.31 60.32 59.86 60.06 0.0M
2022-08-22 60.83 60.83 58.87 60.33 0.0M
2022-08-19 60.84 60.85 60.28 60.48 0.0M
2022-08-18 60.86 60.86 59.65 60.45 0.0M
2022-08-17 59.48 60.86 58.83 60.86 0.0M
2022-08-16 59.56 59.56 58.81 59.29 0.0M
2022-08-15 59.63 59.63 59.04 59.46 0.0M
2022-08-12 59.24 59.65 58.82 59.39 0.0M
2022-08-11 60.63 60.63 59.79 60.45 0.0M
2022-08-10 60.20 60.22 59.78 60.19 0.0M
2022-08-09 60.63 60.63 60.02 60.20 0.0M
2022-08-08 59.88 60.01 59.79 59.80 0.0M
2022-08-05 60.62 60.62 59.71 59.88 0.0M
2022-08-04 59.77 59.77 59.05 59.61 0.0M
2022-08-03 59.77 59.77 58.45 59.02 0.0M
2022-08-02 58.96 59.79 58.75 59.03 0.0M
2022-08-01 59.79 59.79 58.75 58.95 0.0M
2022-07-29 59.28 59.28 58.89 59.27 0.0M
2022-07-28 59.39 59.39 58.86 59.26 0.0M
2022-07-27 58.86 59.39 58.65 59.27 0.0M
2022-07-26 59.28 59.28 58.36 58.86 0.0M
2022-07-25 60.11 60.11 58.87 59.28 0.0M
2022-07-22 60.50 60.53 59.27 60.11 0.0M
2022-07-21 60.75 60.75 60.12 60.51 0.0M
2022-07-20 60.50 60.50 59.88 60.44 0.0M
2022-07-19 60.53 60.54 60.11 60.50 0.0M
2022-07-18 60.75 60.75 59.74 60.11 0.0M
2022-07-15 59.82 60.78 59.41 60.74 0.0M
2022-07-14 59.82 59.82 59.46 59.79 0.0M
2022-07-13 59.82 59.82 59.11 59.80 0.0M
2022-07-12 59.82 59.82 58.88 59.28 0.0M
2022-07-11 59.74 59.74 58.87 59.28 0.0M
2022-07-08 59.86 59.86 59.28 59.74 0.0M
2022-07-07 60.46 60.46 59.69 59.86 0.0M
2022-07-06 59.60 60.10 59.49 59.61 0.0M
2022-07-05 59.78 59.78 59.11 59.60 0.0M
2022-07-04 60.04 60.04 59.49 59.78 0.0M
2022-07-01 59.60 60.31 59.60 60.04 0.0M
2022-06-30 59.59 59.67 58.92 59.60 0.0M
2022-06-29 60.46 60.46 59.59 59.59 0.0M
2022-06-28 60.58 60.58 60.31 60.46 0.0M
2022-06-27 60.08 60.58 59.63 59.82 0.0M
2022-06-24 59.83 60.08 59.17 60.08 0.0M
2022-06-23 59.67 59.83 59.01 59.83 0.0M
2022-06-22 60.07 60.07 59.05 59.86 0.0M
2022-06-21 60.08 60.08 59.05 60.07 0.0M
2022-06-20 59.50 60.05 59.34 60.05 0.0M
2022-06-17 59.83 59.83 59.25 59.49 0.0M
2022-06-15 60.08 60.08 59.26 59.85 0.0M
2022-06-14 59.67 60.08 59.39 60.08 0.0M
2022-06-13 60.49 60.49 59.79 60.07 0.0M
2022-06-10 60.49 60.50 59.30 59.67 0.0M
2022-06-09 60.05 60.37 59.67 59.99 0.0M
2022-06-08 60.37 60.50 59.67 60.50 0.0M
2022-06-07 60.48 60.50 60.08 60.37 0.0M
2022-06-06 60.26 60.49 59.67 60.40 0.0M
2022-06-03 60.48 60.48 59.25 60.26 0.0M
2022-06-02 60.13 60.97 59.51 60.13 0.0M
2022-06-01 59.63 59.64 58.82 59.64 0.0M
2022-05-31 58.93 59.68 58.93 59.63 0.0M
2022-05-30 58.94 58.95 58.29 58.94 0.0M
2022-05-27 58.00 58.86 57.96 58.86 0.0M
2022-05-26 58.01 58.01 57.62 57.97 0.0M
2022-05-25 57.78 58.01 57.72 58.01 0.0M
2022-05-24 58.03 58.03 57.95 58.01 0.0M
2022-05-23 58.07 58.24 57.81 58.03 0.0M
2022-05-20 56.83 58.07 56.83 58.07 0.0M
2022-05-19 56.62 57.32 56.62 57.32 0.0M
2022-05-18 57.19 57.19 56.70 57.19 0.0M
2022-05-17 57.74 58.06 57.53 58.03 0.0M
2022-05-16 58.07 58.07 57.25 57.73 0.0M
2022-05-13 57.81 58.29 57.25 58.07 0.0M
2022-05-12 58.97 58.97 57.25 57.81 0.0M
2022-05-11 58.24 58.74 57.24 58.47 0.0M
2022-05-10 58.25 58.83 58.22 58.47 0.0M
2022-05-09 58.25 60.60 57.67 58.25 0.0M
2022-05-06 58.26 58.26 58.09 58.24 0.0M
2022-05-05 58.30 58.92 58.08 58.87 0.0M
2022-05-04 58.92 60.60 58.50 58.50 0.0M
2022-05-03 58.91 58.92 58.50 58.90 0.0M
2022-05-02 59.33 59.34 58.08 58.15 0.0M
2022-04-29 58.45 60.12 57.74 59.04 0.0M
2022-04-28 59.26 59.26 57.65 58.45 0.0M
2022-04-27 57.64 60.12 57.64 58.44 0.0M
2022-04-26 58.45 58.45 57.63 58.25 0.0M
2022-04-25 57.75 58.54 57.63 58.36 0.0M
2022-04-22 58.45 58.45 57.83 58.24 0.0M
2022-04-20 58.45 58.45 58.08 58.40 0.0M
2022-04-19 58.45 58.45 57.63 58.37 0.0M
2022-04-18 58.45 58.45 57.63 58.03 0.0M
2022-04-14 58.45 58.65 57.63 58.28 0.0M
2022-04-13 58.49 58.57 58.25 58.45 0.0M
2022-04-12 58.65 58.82 57.89 58.78 0.0M
2022-04-11 58.45 58.86 57.84 58.65 0.0M
2022-04-08 58.45 59.05 58.25 59.05 0.0M
2022-04-07 58.45 58.45 58.25 58.45 0.0M
2022-04-06 58.45 58.45 58.04 58.04 0.0M
2022-04-05 59.29 59.29 58.29 58.37 0.0M
2022-04-04 58.29 59.26 57.83 59.26 0.0M
2022-04-01 59.71 59.71 59.08 59.08 0.0M
2022-03-31 58.83 59.24 58.63 59.24 0.0M
2022-03-30 59.65 59.65 58.84 59.23 0.0M
2022-03-29 59.65 60.08 58.83 60.07 0.0M
2022-03-28 58.92 59.65 58.83 59.65 0.0M
2022-03-25 58.42 59.64 58.01 59.64 0.0M
2022-03-24 58.42 58.42 57.59 58.09 0.0M
2022-03-23 58.43 58.43 58.00 58.00 0.0M
2022-03-22 58.43 58.43 58.00 58.00 0.0M
2022-03-21 58.42 58.42 58.00 58.39 0.0M
2022-03-18 59.65 59.65 58.25 58.42 0.0M
2022-03-17 59.65 59.65 58.67 58.67 0.0M
2022-03-16 58.83 58.87 58.43 58.43 0.0M
2022-03-15 58.42 59.25 58.42 59.25 0.0M
2022-03-14 60.85 60.85 58.01 58.92 0.0M
2022-03-11 58.02 60.85 58.01 60.85 0.0M
2022-03-10 58.01 59.66 58.01 59.66 0.0M
2022-03-09 58.88 60.90 58.87 59.25 0.0M
2022-03-08 58.05 58.88 57.59 58.87 0.0M
2022-03-07 58.82 58.85 57.99 58.75 0.0M
2022-03-04 56.44 58.38 56.43 57.70 0.0M
2022-03-03 69.44 69.46 68.49 68.50 0.0M
2022-03-02 70.00 70.00 69.43 69.45 0.0M
2022-02-25 69.95 69.99 69.86 69.99 0.0M
2022-02-24 70.00 70.00 69.51 69.95 0.0M
2022-02-23 70.01 70.01 69.31 69.97 0.0M
2022-02-22 70.90 70.90 69.21 69.21 0.0M
2022-02-21 71.00 71.00 70.00 70.80 0.0M
2022-02-18 71.98 71.98 70.00 71.00 0.0M
2022-02-17 71.31 71.31 70.99 71.00 0.0M
2022-02-16 71.86 73.80 71.30 71.31 0.0M
2022-02-15 70.10 72.01 68.90 69.00 0.0M
2022-02-14 71.99 72.03 70.10 70.10 0.0M
2022-02-11 71.90 71.99 71.50 71.99 0.0M
2022-02-10 70.77 72.00 70.00 72.00 0.0M
2022-02-09 71.30 71.30 70.77 70.77 0.0M
2022-02-08 71.52 71.94 70.77 71.40 0.0M
2022-02-07 72.00 73.95 71.51 71.51 0.0M
2022-02-04 72.09 72.10 71.50 72.00 0.0M
2022-02-03 72.01 72.98 70.79 71.40 0.0M
2022-02-02 71.00 72.47 71.00 72.01 0.0M
2022-02-01 72.50 72.50 71.49 72.47 0.0M
2022-01-31 71.92 71.92 70.99 71.84 0.0M
2022-01-28 71.91 71.92 71.47 71.77 0.0M
2022-01-27 72.46 72.46 71.67 71.92 0.0M
2022-01-26 71.47 72.98 71.47 71.97 0.0M
2022-01-25 72.95 74.44 71.86 74.34 0.0M
2022-01-24 71.98 74.44 71.67 72.96 0.0M
2022-01-21 72.76 72.76 71.98 71.98 0.0M
2022-01-20 73.93 73.93 72.75 72.75 0.0M
2022-01-19 71.52 72.96 70.68 70.81 0.0M
2022-01-18 71.66 71.67 70.60 71.51 0.0M
2022-01-17 70.26 71.66 70.26 70.51 0.0M
2022-01-14 69.52 71.04 69.52 70.19 0.0M
2022-01-13 70.17 70.46 70.17 70.46 0.0M
2022-01-12 70.48 70.75 70.14 70.17 0.0M
2022-01-11 71.78 71.78 70.98 70.98 0.0M
2022-01-10 80.52 80.52 71.78 71.78 0.0M
2022-01-07 71.51 75.44 71.51 73.97 0.0M
2022-01-06 70.98 71.49 70.48 71.48 0.0M
2022-01-05 71.47 71.47 71.46 71.46 0.0M
2022-01-04 70.51 73.45 69.55 71.45 0.0M
2022-01-03 73.31 73.32 70.47 70.48 0.0M