Indice de Fdo de Inv Imob de Alta Liquidez (IFIL)

🏛️ ブラジル →
1,580.47
最終更新: 2025-09-26
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2023-12-28 1,457.91 1,464.36 1,457.89 1,462.84 0.0M
2023-12-27 1,452.56 1,458.44 1,452.56 1,457.91 0.0M
2023-12-26 1,440.91 1,452.80 1,440.90 1,452.56 0.0M
2023-12-22 1,429.23 1,441.96 1,429.23 1,440.91 0.0M
2023-12-21 1,420.00 1,429.65 1,420.00 1,429.23 0.0M
2023-12-20 1,417.30 1,422.59 1,417.30 1,419.90 0.0M
2023-12-19 1,413.26 1,418.32 1,413.26 1,417.32 0.0M
2023-12-18 1,409.87 1,414.60 1,409.87 1,413.26 0.0M
2023-12-15 1,408.01 1,414.08 1,407.87 1,409.87 0.0M
2023-12-14 1,405.30 1,411.06 1,405.30 1,407.97 0.0M
2023-12-13 1,401.56 1,405.32 1,401.55 1,405.30 0.0M
2023-12-12 1,406.70 1,408.16 1,401.56 1,401.56 0.0M
2023-12-11 1,410.58 1,410.89 1,406.16 1,406.70 0.0M
2023-12-08 1,405.27 1,410.60 1,405.25 1,410.58 0.0M
2023-12-07 1,411.13 1,412.78 1,405.02 1,405.46 0.0M
2023-12-06 1,410.29 1,413.06 1,410.08 1,411.13 0.0M
2023-12-05 1,407.71 1,411.43 1,407.71 1,410.29 0.0M
2023-12-04 1,402.63 1,409.00 1,402.62 1,407.71 0.0M
2023-12-01 1,402.92 1,407.43 1,401.32 1,402.63 0.0M
2023-11-30 1,397.86 1,404.30 1,397.86 1,402.91 0.0M
2023-11-29 1,399.59 1,401.26 1,396.81 1,397.85 0.0M
2023-11-28 1,395.50 1,400.44 1,395.50 1,399.59 0.0M
2023-11-27 1,402.83 1,405.39 1,395.40 1,395.50 0.0M
2023-11-24 1,404.38 1,405.79 1,402.37 1,402.77 0.0M
2023-11-23 1,405.03 1,407.71 1,403.29 1,404.38 0.0M
2023-11-22 1,410.46 1,412.21 1,404.74 1,405.03 0.0M
2023-11-21 1,412.76 1,414.62 1,409.47 1,410.46 0.0M
2023-11-20 1,413.49 1,415.46 1,411.91 1,412.71 0.0M
2023-11-17 1,410.59 1,413.56 1,410.07 1,413.49 0.0M
2023-11-16 1,407.32 1,410.76 1,407.32 1,410.58 0.0M
2023-11-14 1,405.25 1,407.33 1,405.25 1,407.33 0.0M
2023-11-13 1,406.03 1,408.50 1,404.26 1,405.25 0.0M
2023-11-10 1,404.71 1,407.48 1,404.23 1,406.05 0.0M
2023-11-09 1,403.40 1,405.95 1,403.40 1,404.73 0.0M
2023-11-08 1,402.71 1,404.39 1,402.70 1,403.41 0.0M
2023-11-07 1,397.88 1,402.70 1,397.88 1,402.70 0.0M
2023-11-06 1,396.54 1,400.38 1,396.54 1,397.88 0.0M
2023-11-03 1,390.55 1,396.74 1,390.53 1,396.55 0.0M
2023-11-01 1,394.22 1,397.64 1,389.18 1,390.55 0.0M
2023-10-31 1,394.24 1,397.91 1,393.63 1,394.22 0.0M
2023-10-30 1,394.21 1,397.37 1,393.05 1,394.28 0.0M
2023-10-27 1,387.45 1,394.23 1,387.45 1,394.21 0.0M
2023-10-26 1,391.57 1,393.16 1,386.72 1,387.47 0.0M
2023-10-25 1,393.51 1,396.81 1,390.69 1,391.57 0.0M
2023-10-24 1,401.55 1,403.13 1,393.51 1,393.51 0.0M
2023-10-23 1,399.35 1,401.88 1,399.23 1,401.55 0.0M
2023-10-20 1,397.12 1,400.68 1,397.12 1,399.37 0.0M
2023-10-19 1,401.48 1,402.79 1,396.78 1,397.19 0.0M
2023-10-18 1,405.61 1,407.15 1,401.25 1,401.49 0.0M
2023-10-17 1,408.99 1,409.97 1,404.44 1,405.61 0.0M
2023-10-16 1,409.40 1,410.65 1,407.54 1,408.99 0.0M
2023-10-13 1,405.75 1,409.66 1,405.75 1,409.41 0.0M
2023-10-11 1,404.12 1,406.94 1,404.06 1,405.79 0.0M
2023-10-10 1,403.53 1,405.72 1,403.04 1,404.19 0.0M
2023-10-09 1,405.28 1,407.15 1,402.87 1,403.54 0.0M
2023-10-06 1,405.53 1,407.18 1,404.07 1,405.28 0.0M
2023-10-05 1,406.24 1,408.94 1,404.19 1,405.53 0.0M
2023-10-04 1,410.85 1,412.63 1,405.87 1,406.23 0.0M
2023-10-03 1,411.46 1,415.21 1,409.78 1,410.85 0.0M
2023-10-02 1,420.94 1,421.90 1,411.14 1,411.47 0.0M
2023-09-29 1,409.27 1,422.10 1,409.27 1,420.94 0.0M
2023-09-28 1,409.71 1,412.71 1,408.50 1,409.26 0.0M
2023-09-27 1,411.92 1,414.19 1,408.67 1,409.71 0.0M
2023-09-26 1,418.91 1,419.84 1,410.88 1,411.92 0.0M
2023-09-25 1,424.42 1,425.82 1,417.52 1,418.91 0.0M
2023-09-22 1,423.48 1,426.62 1,423.48 1,424.38 0.0M
2023-09-21 1,423.82 1,426.20 1,422.44 1,423.48 0.0M
2023-09-20 1,426.20 1,427.89 1,423.25 1,423.82 0.0M
2023-09-19 1,428.02 1,430.75 1,425.31 1,426.20 0.0M
2023-09-18 1,428.43 1,428.80 1,425.39 1,428.02 0.0M
2023-09-15 1,420.28 1,429.67 1,420.28 1,428.42 0.0M
2023-09-14 1,419.83 1,421.10 1,417.64 1,420.28 0.0M
2023-09-13 1,423.81 1,424.74 1,418.99 1,419.83 0.0M
2023-09-12 1,424.95 1,425.54 1,422.96 1,423.82 0.0M
2023-09-11 1,431.59 1,431.59 1,424.49 1,424.95 0.0M
2023-09-08 1,423.23 1,432.64 1,423.23 1,431.59 0.0M
2023-09-06 1,420.19 1,424.01 1,420.19 1,423.30 0.0M
2023-09-05 1,421.00 1,422.46 1,418.34 1,420.20 0.0M
2023-09-04 1,420.70 1,423.42 1,419.81 1,421.00 0.0M
2023-09-01 1,418.69 1,423.50 1,418.69 1,420.71 0.0M
2023-08-31 1,416.26 1,419.95 1,416.06 1,418.69 0.0M
2023-08-30 1,409.09 1,416.61 1,409.02 1,416.26 0.0M
2023-08-29 1,407.11 1,409.47 1,407.06 1,408.98 0.0M
2023-08-28 1,410.70 1,411.05 1,405.37 1,407.10 0.0M
2023-08-25 1,407.26 1,411.01 1,407.26 1,410.70 0.0M
2023-08-24 1,406.82 1,408.08 1,405.58 1,407.26 0.0M
2023-08-23 1,409.40 1,410.51 1,405.47 1,406.82 0.0M
2023-08-22 1,412.74 1,414.62 1,407.81 1,409.40 0.0M
2023-08-21 1,415.43 1,417.04 1,410.93 1,412.82 0.0M
2023-08-18 1,413.82 1,416.27 1,412.52 1,415.43 0.0M
2023-08-17 1,416.73 1,418.24 1,413.35 1,413.80 0.0M
2023-08-16 1,417.37 1,419.22 1,415.85 1,416.73 0.0M
2023-08-15 1,417.49 1,419.79 1,416.27 1,417.37 0.0M
2023-08-14 1,420.22 1,421.67 1,416.69 1,417.50 0.0M
2023-08-11 1,416.59 1,420.28 1,416.56 1,420.22 0.0M
2023-08-10 1,416.85 1,418.72 1,416.12 1,416.60 0.0M
2023-08-09 1,418.72 1,419.57 1,415.46 1,416.74 0.0M
2023-08-08 1,419.67 1,420.43 1,416.46 1,418.72 0.0M
2023-08-07 1,419.05 1,420.77 1,418.93 1,419.66 0.0M
2023-08-04 1,412.33 1,419.50 1,412.33 1,419.05 0.0M
2023-08-03 1,408.03 1,414.15 1,408.03 1,412.33 0.0M
2023-08-02 1,406.89 1,410.24 1,406.89 1,408.03 0.0M
2023-08-01 1,410.36 1,411.65 1,404.59 1,406.89 0.0M
2023-07-31 1,403.69 1,410.54 1,403.69 1,410.18 0.0M
2023-07-28 1,400.45 1,403.67 1,400.45 1,403.67 0.0M
2023-07-27 1,401.11 1,404.01 1,399.29 1,400.45 0.0M
2023-07-26 1,405.25 1,406.83 1,400.45 1,400.99 0.0M
2023-07-25 1,405.07 1,407.80 1,403.77 1,405.25 0.0M
2023-07-24 1,406.10 1,407.64 1,404.13 1,405.07 0.0M
2023-07-21 1,400.73 1,406.28 1,400.73 1,406.12 0.0M
2023-07-20 1,400.83 1,403.33 1,399.72 1,400.66 0.0M
2023-07-19 1,403.63 1,405.49 1,399.58 1,400.82 0.0M
2023-07-18 1,405.07 1,406.79 1,403.14 1,403.64 0.0M
2023-07-17 1,405.46 1,407.56 1,404.19 1,405.01 0.0M
2023-07-14 1,403.07 1,407.11 1,403.07 1,405.46 0.0M
2023-07-13 1,404.09 1,405.71 1,402.46 1,403.07 0.0M
2023-07-12 1,405.09 1,406.29 1,403.17 1,404.10 0.0M
2023-07-11 1,405.06 1,408.01 1,404.24 1,405.09 0.0M
2023-07-10 1,409.86 1,410.44 1,405.03 1,405.03 0.0M
2023-07-07 1,403.64 1,409.86 1,403.64 1,409.86 0.0M
2023-07-06 1,400.65 1,404.83 1,400.59 1,403.64 0.0M
2023-07-05 1,394.40 1,401.01 1,394.40 1,400.66 0.0M
2023-07-04 1,392.64 1,395.78 1,391.92 1,394.33 0.0M
2023-07-03 1,394.05 1,396.95 1,390.90 1,392.65 0.0M
2023-06-30 1,383.97 1,395.31 1,383.97 1,394.05 0.0M
2023-06-29 1,378.56 1,383.97 1,378.56 1,383.97 0.0M
2023-06-28 1,376.76 1,378.57 1,376.28 1,378.56 0.0M
2023-06-27 1,373.44 1,377.07 1,373.44 1,376.74 0.0M
2023-06-26 1,372.10 1,373.97 1,370.80 1,373.44 0.0M
2023-06-23 1,368.79 1,373.15 1,368.50 1,372.10 0.0M
2023-06-22 1,371.15 1,372.30 1,368.02 1,368.84 0.0M
2023-06-21 1,368.86 1,372.04 1,368.86 1,371.13 0.0M
2023-06-20 1,367.03 1,370.75 1,367.03 1,368.83 0.0M
2023-06-19 1,362.76 1,367.35 1,362.76 1,367.03 0.0M
2023-06-16 1,354.23 1,362.76 1,354.13 1,362.76 0.0M
2023-06-15 1,350.58 1,354.77 1,350.57 1,354.22 0.0M
2023-06-14 1,348.12 1,350.59 1,348.02 1,350.55 0.0M
2023-06-13 1,346.66 1,348.60 1,346.66 1,348.12 0.0M
2023-06-12 1,346.37 1,348.40 1,344.86 1,346.64 0.0M
2023-06-09 1,343.91 1,346.66 1,342.65 1,346.39 0.0M
2023-06-07 1,342.59 1,346.99 1,342.31 1,343.80 0.0M
2023-06-06 1,343.16 1,344.84 1,341.83 1,342.60 0.0M
2023-06-05 1,339.83 1,343.70 1,339.54 1,343.16 0.0M
2023-06-02 1,333.64 1,341.23 1,333.64 1,339.83 0.0M
2023-06-01 1,334.11 1,338.31 1,330.46 1,333.62 0.0M
2023-05-31 1,329.32 1,335.02 1,329.32 1,334.11 0.0M
2023-05-30 1,330.03 1,331.86 1,327.91 1,329.30 0.0M
2023-05-29 1,330.15 1,330.89 1,328.30 1,330.17 0.0M
2023-05-26 1,328.05 1,330.99 1,328.05 1,330.11 0.0M
2023-05-25 1,325.10 1,329.13 1,324.84 1,328.06 0.0M
2023-05-24 1,329.31 1,330.58 1,324.62 1,325.10 0.0M
2023-05-23 1,327.82 1,329.96 1,327.82 1,329.31 0.0M
2023-05-22 1,327.80 1,329.63 1,326.87 1,327.80 0.0M
2023-05-19 1,325.43 1,328.50 1,325.43 1,327.78 0.0M
2023-05-18 1,324.45 1,327.56 1,324.31 1,325.43 0.0M
2023-05-17 1,319.39 1,325.05 1,319.39 1,324.45 0.0M
2023-05-16 1,314.67 1,320.75 1,314.67 1,319.30 0.0M
2023-05-15 1,305.12 1,315.89 1,305.12 1,314.67 0.0M
2023-05-12 1,297.94 1,305.50 1,297.90 1,305.11 0.0M
2023-05-11 1,292.17 1,298.50 1,292.17 1,297.87 0.0M
2023-05-10 1,290.23 1,293.13 1,289.82 1,292.07 0.0M
2023-05-09 1,284.81 1,290.37 1,284.81 1,290.21 0.0M
2023-05-08 1,279.46 1,285.14 1,279.44 1,284.83 0.0M
2023-05-05 1,275.11 1,280.10 1,275.11 1,279.45 0.0M
2023-05-04 1,269.76 1,275.09 1,269.76 1,275.09 0.0M
2023-05-03 1,268.27 1,271.52 1,268.22 1,269.76 0.0M
2023-05-02 1,267.42 1,272.45 1,266.69 1,268.26 0.0M
2023-04-28 1,254.20 1,267.43 1,254.20 1,267.43 0.0M
2023-04-27 1,249.28 1,254.99 1,249.28 1,254.20 0.0M
2023-04-26 1,248.04 1,250.69 1,248.04 1,249.28 0.0M
2023-04-25 1,248.90 1,250.18 1,246.60 1,248.04 0.0M
2023-04-24 1,249.03 1,250.69 1,246.51 1,248.90 0.0M
2023-04-20 1,247.11 1,249.43 1,246.82 1,249.03 0.0M
2023-04-19 1,247.09 1,249.02 1,246.33 1,247.09 0.0M
2023-04-18 1,242.10 1,247.10 1,242.10 1,247.10 0.0M
2023-04-17 1,234.36 1,242.51 1,234.36 1,242.09 0.0M
2023-04-14 1,229.30 1,234.50 1,229.30 1,234.36 0.0M
2023-04-13 1,229.49 1,232.26 1,228.18 1,229.30 0.0M
2023-04-12 1,227.47 1,230.47 1,225.23 1,229.50 0.0M
2023-04-11 1,225.61 1,228.12 1,224.46 1,227.47 0.0M
2023-04-10 1,225.49 1,227.33 1,224.01 1,225.62 0.0M
2023-04-06 1,225.89 1,228.08 1,224.04 1,225.45 0.0M
2023-04-05 1,226.12 1,229.30 1,225.44 1,225.87 0.0M
2023-04-04 1,222.20 1,227.66 1,222.20 1,226.12 0.0M
2023-04-03 1,225.32 1,230.61 1,221.52 1,222.21 0.0M
2023-03-31 1,213.61 1,225.35 1,213.61 1,225.35 0.0M
2023-03-30 1,217.89 1,221.33 1,211.79 1,213.61 0.0M
2023-03-29 1,226.93 1,228.42 1,216.54 1,217.89 0.0M
2023-03-28 1,228.75 1,230.09 1,226.70 1,226.93 0.0M
2023-03-27 1,230.19 1,230.68 1,227.73 1,228.75 0.0M
2023-03-24 1,225.90 1,230.34 1,225.90 1,230.11 0.0M
2023-03-23 1,228.97 1,230.07 1,224.16 1,225.91 0.0M
2023-03-22 1,229.39 1,231.04 1,227.87 1,228.97 0.0M
2023-03-21 1,228.66 1,231.95 1,228.47 1,229.37 0.0M
2023-03-20 1,231.97 1,234.98 1,228.20 1,228.66 0.0M
2023-03-17 1,232.86 1,235.46 1,231.58 1,231.98 0.0M
2023-03-16 1,233.09 1,236.41 1,230.05 1,232.76 0.0M
2023-03-15 1,231.17 1,234.50 1,231.17 1,233.09 0.0M
2023-03-14 1,230.15 1,232.16 1,229.47 1,231.17 0.0M
2023-03-13 1,237.31 1,238.64 1,229.20 1,230.15 0.0M
2023-03-10 1,238.82 1,241.83 1,236.09 1,237.32 0.0M
2023-03-09 1,242.34 1,244.84 1,238.66 1,238.82 0.0M
2023-03-08 1,247.03 1,248.87 1,242.20 1,242.34 0.0M
2023-03-07 1,248.28 1,250.41 1,246.24 1,247.04 0.0M
2023-03-06 1,253.15 1,254.56 1,248.27 1,248.28 0.0M
2023-03-03 1,248.35 1,253.26 1,248.35 1,253.15 0.0M
2023-03-02 1,247.19 1,252.24 1,247.19 1,248.35 0.0M
2023-03-01 1,246.13 1,251.84 1,246.06 1,247.19 0.0M
2023-02-28 1,246.53 1,255.74 1,243.98 1,246.13 0.0M
2023-02-27 1,244.04 1,246.99 1,243.90 1,246.53 0.0M
2023-02-24 1,239.60 1,245.80 1,239.60 1,244.04 0.0M
2023-02-23 1,241.93 1,244.63 1,239.19 1,239.60 0.0M
2023-02-22 1,241.69 1,242.76 1,240.81 1,241.93 0.0M
2023-02-17 1,233.77 1,241.69 1,233.77 1,241.69 0.0M
2023-02-16 1,235.06 1,236.64 1,233.77 1,233.77 0.0M
2023-02-15 1,233.52 1,236.58 1,232.59 1,235.05 0.0M
2023-02-14 1,231.20 1,235.43 1,231.20 1,233.50 0.0M
2023-02-13 1,236.25 1,238.15 1,231.19 1,231.19 0.0M
2023-02-10 1,239.29 1,240.82 1,235.51 1,236.25 0.0M
2023-02-09 1,242.23 1,243.60 1,239.29 1,239.29 0.0M
2023-02-08 1,244.98 1,246.48 1,241.73 1,242.23 0.0M
2023-02-07 1,247.10 1,248.89 1,244.53 1,244.98 0.0M
2023-02-06 1,249.02 1,251.01 1,246.24 1,247.05 0.0M
2023-02-03 1,248.21 1,251.37 1,248.07 1,249.06 0.0M
2023-02-02 1,244.59 1,249.85 1,244.59 1,248.21 0.0M
2023-02-01 1,251.30 1,255.05 1,244.28 1,244.59 0.0M
2023-01-31 1,245.36 1,252.73 1,245.36 1,251.30 0.0M
2023-01-30 1,245.57 1,248.68 1,245.22 1,245.36 0.0M
2023-01-27 1,245.61 1,248.04 1,244.83 1,245.57 0.0M
2023-01-26 1,248.96 1,250.34 1,245.61 1,245.61 0.0M
2023-01-25 1,247.05 1,249.61 1,247.05 1,248.96 0.0M
2023-01-24 1,249.18 1,251.51 1,246.70 1,247.04 0.0M
2023-01-23 1,254.12 1,256.01 1,248.06 1,249.18 0.0M
2023-01-20 1,252.80 1,256.51 1,252.56 1,254.12 0.0M
2023-01-19 1,258.38 1,261.51 1,252.06 1,252.79 0.0M
2023-01-18 1,257.27 1,261.16 1,257.20 1,258.39 0.0M
2023-01-17 1,258.83 1,262.86 1,256.14 1,257.27 0.0M
2023-01-16 1,257.63 1,259.93 1,257.03 1,258.77 0.0M
2023-01-13 1,255.54 1,261.07 1,255.54 1,257.59 0.0M
2023-01-12 1,258.25 1,260.22 1,255.10 1,255.47 0.0M
2023-01-11 1,261.46 1,263.04 1,258.04 1,258.25 0.0M
2023-01-10 1,261.65 1,264.26 1,260.07 1,261.46 0.0M
2023-01-09 1,263.93 1,264.68 1,259.44 1,261.65 0.0M
2023-01-06 1,266.50 1,268.84 1,261.54 1,263.93 0.0M
2023-01-05 1,262.37 1,267.67 1,261.79 1,266.49 0.0M
2023-01-04 1,265.88 1,268.61 1,259.52 1,262.37 0.0M
2023-01-03 1,268.19 1,272.22 1,264.92 1,265.88 0.0M
2023-01-02 1,270.33 1,271.71 1,262.50 1,268.19 0.0M