Itau Fundo de Investimento Financeiro Classe de Investimento em Cotas de Fundos (IFRA11)

IFRA11
🏛️ ブラジル →
96.00
最終更新: 2025-10-07
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
2021-12-30 106.80 108.40 106.23 108.40 0.0M
2021-12-29 107.10 113.00 106.04 107.30 0.0M
2021-12-28 103.79 113.33 103.59 106.04 0.0M
2021-12-27 103.35 103.99 103.10 103.79 0.0M
2021-12-23 102.81 104.00 102.20 103.30 0.0M
2021-12-22 102.70 103.79 101.91 103.79 0.0M
2021-12-21 101.55 102.00 100.24 102.00 0.0M
2021-12-20 101.17 101.99 99.71 100.22 0.0M
2021-12-17 101.50 101.98 99.97 100.17 0.0M
2021-12-16 101.81 102.67 100.37 100.50 0.0M
2021-12-15 102.17 102.84 100.10 100.81 0.0M
2021-12-14 102.56 103.16 101.10 102.10 0.0M
2021-12-13 103.70 103.70 102.01 102.16 0.0M
2021-12-10 103.00 103.78 102.48 103.78 0.0M
2021-12-09 102.99 103.00 102.50 102.99 0.0M
2021-12-08 102.50 102.65 102.25 102.65 0.0M
2021-12-07 101.10 102.50 101.10 102.45 0.0M
2021-12-06 102.99 102.99 98.00 100.10 0.0M
2021-12-03 103.08 103.08 96.15 102.70 0.0M
2021-12-02 102.50 103.12 102.16 103.01 0.0M
2021-12-01 103.39 103.39 101.50 102.11 0.0M
2021-11-30 104.48 104.69 102.80 103.41 0.0M
2021-11-29 104.19 104.40 103.00 104.40 0.0M
2021-11-26 103.43 104.00 103.00 103.60 0.0M
2021-11-25 102.99 103.69 102.51 103.50 0.0M
2021-11-24 103.39 103.40 102.31 102.50 0.0M
2021-11-23 103.58 103.67 103.03 103.06 0.0M
2021-11-22 103.22 103.59 103.01 103.58 0.0M
2021-11-19 102.99 102.99 101.71 102.00 0.0M
2021-11-18 102.20 102.50 101.70 101.70 0.0M
2021-11-17 103.49 104.00 101.91 102.20 0.0M
2021-11-16 101.50 104.10 101.00 103.19 0.0M
2021-11-12 102.80 102.99 101.50 102.52 0.0M
2021-11-11 102.19 104.20 101.36 102.80 0.0M
2021-11-10 101.99 102.00 100.92 101.30 0.0M
2021-11-09 102.50 102.50 101.11 101.26 0.0M
2021-11-08 102.29 102.30 100.60 101.48 0.0M
2021-11-05 102.99 102.99 101.25 101.25 0.0M
2021-11-04 101.78 102.25 100.87 102.00 0.0M
2021-11-03 102.60 102.60 100.80 101.75 0.0M
2021-11-01 101.00 102.60 99.90 102.35 0.0M
2021-10-29 106.39 106.39 104.91 105.04 0.0M
2021-10-28 105.11 106.00 104.82 105.00 0.0M
2021-10-27 106.00 106.50 105.21 106.50 0.0M
2021-10-26 105.99 105.99 105.50 105.99 0.0M
2021-10-25 105.99 106.50 105.01 106.50 0.0M
2021-10-22 104.50 105.00 104.22 105.00 0.0M
2021-10-21 105.70 105.70 104.90 104.99 0.0M
2021-10-20 104.75 106.00 104.51 105.98 0.0M
2021-10-19 106.19 106.19 103.07 103.52 0.0M
2021-10-18 106.35 106.50 106.00 106.30 0.0M
2021-10-15 104.99 106.40 104.40 106.39 0.0M
2021-10-14 106.00 106.19 104.10 105.20 0.0M
2021-10-13 106.04 106.05 105.46 106.00 0.0M
2021-10-11 104.41 106.05 104.40 106.05 0.0M
2021-10-08 104.49 104.95 104.10 104.50 0.0M
2021-10-07 104.00 104.50 103.50 103.95 0.0M
2021-10-06 104.41 105.50 103.00 104.79 0.0M
2021-10-05 105.20 105.20 104.00 104.40 0.0M
2021-10-04 105.09 105.20 105.08 105.20 0.0M
2021-10-01 104.00 105.00 104.00 104.50 0.0M
2021-09-30 105.50 105.50 103.60 104.00 0.0M
2021-09-29 104.30 104.40 103.71 104.25 0.0M
2021-09-28 103.98 104.45 103.98 104.30 0.0M
2021-09-27 103.32 104.29 103.32 103.50 0.0M
2021-09-24 104.49 106.20 103.26 103.26 0.0M
2021-09-23 104.78 104.79 103.75 103.90 0.0M
2021-09-22 104.28 104.63 103.85 104.30 0.0M
2021-09-21 103.02 104.34 102.62 103.99 0.0M
2021-09-20 103.56 103.95 102.75 103.10 0.0M
2021-09-17 103.51 104.29 103.51 104.29 0.0M
2021-09-16 104.29 104.30 103.30 104.00 0.0M
2021-09-15 103.15 104.30 102.72 104.30 0.0M
2021-09-14 103.00 103.83 102.86 103.15 0.0M
2021-09-13 104.60 104.60 103.00 103.20 0.0M
2021-09-10 103.02 103.60 102.60 103.20 0.0M
2021-09-09 101.90 103.70 101.90 103.00 0.0M
2021-09-08 101.91 102.80 101.91 102.35 0.0M
2021-09-06 103.00 103.25 102.19 102.19 0.0M
2021-09-03 102.80 102.80 100.01 102.26 0.0M
2021-09-02 102.59 103.00 102.00 103.00 0.0M
2021-09-01 101.80 102.99 101.80 102.59 0.0M
2021-08-31 103.49 103.49 101.51 101.62 0.0M
2021-08-30 103.80 104.79 101.92 102.27 0.0M
2021-08-27 103.39 103.80 103.30 103.80 0.0M
2021-08-26 104.49 104.49 102.51 102.83 0.0M
2021-08-25 103.06 103.70 103.05 103.70 0.0M
2021-08-24 105.35 105.35 103.00 103.06 0.0M
2021-08-23 104.75 104.75 103.00 103.31 0.0M
2021-08-20 104.01 104.02 102.26 104.00 0.0M
2021-08-19 104.99 104.99 102.50 104.70 0.0M
2021-08-18 104.90 105.37 104.81 105.36 0.0M
2021-08-17 105.99 105.99 104.50 104.50 0.0M
2021-08-16 105.00 105.75 105.00 105.00 0.0M
2021-08-13 105.00 105.43 104.51 104.51 0.0M
2021-08-12 104.50 105.00 104.50 105.00 0.0M
2021-08-11 105.58 105.70 104.90 105.00 0.0M
2021-08-10 105.82 106.00 105.00 105.00 0.0M
2021-08-09 105.99 105.99 104.63 105.00 0.0M
2021-08-06 106.15 106.43 104.90 104.94 0.0M
2021-08-05 106.47 106.47 106.14 106.15 0.0M
2021-08-04 106.44 106.44 106.09 106.39 0.0M
2021-08-03 106.98 106.98 105.05 106.48 0.0M
2021-08-02 107.00 107.00 105.35 105.42 0.0M
2021-07-30 106.49 107.49 106.00 106.00 0.0M
2021-07-29 107.68 108.50 106.50 107.49 0.0M
2021-07-28 107.46 107.50 107.20 107.50 0.0M
2021-07-27 106.01 107.50 106.01 107.49 0.0M
2021-07-26 106.01 106.20 106.00 106.00 0.0M
2021-07-23 108.79 108.80 105.99 106.50 0.0M
2021-07-22 108.00 108.75 108.00 108.75 0.0M
2021-07-21 107.99 108.90 106.50 108.03 0.0M
2021-07-20 106.31 107.99 106.24 107.99 0.0M
2021-07-19 107.99 108.18 107.05 107.99 0.0M
2021-07-16 108.30 108.30 107.99 108.20 0.0M
2021-07-15 106.94 107.79 106.94 107.50 0.0M
2021-07-14 105.20 106.95 105.20 106.95 0.0M
2021-07-13 106.94 106.94 105.30 106.50 0.0M
2021-07-12 107.00 107.00 106.00 106.50 0.0M
2021-07-08 106.40 106.63 106.40 106.50 0.0M
2021-07-07 106.49 106.99 105.61 106.63 0.0M
2021-07-06 105.56 106.39 105.51 105.80 0.0M
2021-07-05 107.00 107.00 105.00 106.19 0.0M
2021-07-02 105.00 106.02 104.52 105.26 0.0M
2021-07-01 105.26 105.92 104.51 104.69 0.0M
2021-06-30 105.30 106.00 104.75 104.75 0.0M
2021-06-29 105.99 105.99 105.00 105.49 0.0M
2021-06-28 105.99 106.00 105.51 105.51 0.0M
2021-06-25 107.49 107.49 106.00 106.00 0.0M
2021-06-24 106.50 106.79 106.49 106.79 0.0M
2021-06-23 106.70 106.70 106.00 106.40 0.0M
2021-06-22 105.79 105.80 105.43 105.50 0.0M
2021-06-21 105.02 105.79 105.02 105.46 0.0M
2021-06-18 106.50 106.50 105.40 105.40 0.0M
2021-06-17 105.51 106.00 105.12 105.27 0.0M
2021-06-16 106.01 107.00 105.02 105.03 0.0M
2021-06-15 107.00 107.00 106.00 106.10 0.0M
2021-06-14 107.01 107.99 107.00 107.00 0.0M
2021-06-11 108.00 108.17 107.02 108.00 0.0M
2021-06-10 105.96 108.44 105.96 107.00 0.0M
2021-06-09 107.00 107.00 105.90 105.90 0.0M
2021-06-08 107.00 108.49 106.68 106.72 0.0M
2021-06-07 107.49 108.50 107.00 108.45 0.0M
2021-06-04 107.48 107.48 106.11 107.00 0.0M
2021-06-02 105.89 107.50 105.49 107.30 0.0M
2021-06-01 105.98 105.98 104.56 105.00 0.0M
2021-05-31 104.01 104.99 104.01 104.11 0.0M
2021-05-28 104.00 105.00 104.00 104.01 0.0M
2021-05-27 105.78 105.78 103.63 103.66 0.0M
2021-05-26 104.90 105.51 104.05 105.50 0.0M
2021-05-25 105.60 105.75 103.55 104.50 0.0M
2021-05-24 105.59 105.60 105.50 105.60 0.0M
2021-05-21 105.65 105.65 104.95 105.60 0.0M
2021-05-20 105.01 105.69 104.81 104.96 0.0M
2021-05-19 105.49 105.95 105.02 105.05 0.0M
2021-05-18 106.41 106.45 104.51 104.95 0.0M
2021-05-17 106.45 106.46 105.00 106.45 0.0M
2021-05-14 107.39 107.39 106.46 106.46 0.0M
2021-05-13 106.99 106.99 106.49 106.90 0.0M
2021-05-12 105.00 107.53 105.00 107.00 0.0M
2021-05-11 104.50 105.49 104.50 105.00 0.0M
2021-05-10 106.00 106.61 104.50 104.50 0.0M
2021-05-07 106.99 107.00 106.99 107.00 0.0M
2021-05-06 106.00 107.00 106.00 107.00 0.0M
2021-05-05 107.50 107.60 106.01 106.01 0.0M
2021-05-04 107.00 107.99 107.00 107.00 0.0M
2021-05-03 105.50 107.90 105.50 107.90 0.0M
2021-04-30 108.00 108.00 107.00 108.00 0.0M
2021-04-29 107.00 107.00 106.52 107.00 0.0M
2021-04-28 106.50 107.24 106.50 106.51 0.0M
2021-04-27 106.11 107.50 106.10 106.50 0.0M
2021-04-26 107.90 107.90 106.50 106.50 0.0M
2021-04-23 106.31 108.00 106.30 107.90 0.0M
2021-04-22 105.00 106.30 105.00 106.30 0.0M
2021-04-20 107.50 108.00 105.00 105.00 0.0M
2021-04-19 106.99 111.00 105.10 107.50 0.0M
2021-04-16 107.85 107.85 106.83 106.83 0.0M
2021-04-15 107.83 107.85 107.79 107.85 0.0M
2021-04-14 106.40 106.44 104.00 106.00 0.0M
2021-04-13 107.49 107.49 106.50 106.51 0.0M
2021-04-12 105.50 106.25 104.91 106.15 0.0M
2021-04-09 107.84 107.85 103.51 104.90 0.0M
2021-04-08 107.82 107.85 107.06 107.85 0.0M
2021-04-07 107.79 107.85 107.69 107.85 0.0M
2021-04-06 107.80 107.85 107.79 107.85 0.0M
2021-04-05 106.90 107.84 106.80 107.80 0.0M
2021-04-01 107.00 107.00 104.55 106.90 0.0M
2021-03-31 106.52 106.52 105.50 106.45 0.0M
2021-03-30 106.99 107.80 106.00 106.50 0.0M
2021-03-29 104.50 107.84 104.47 107.00 0.0M
2021-03-26 104.99 104.99 103.00 103.10 0.0M
2021-03-25 106.00 106.00 104.49 105.00 0.0M
2021-03-24 105.98 106.00 103.00 105.50 0.0M
2021-03-23 106.50 106.50 105.70 106.00 0.0M
2021-03-22 107.00 107.00 106.99 107.00 0.0M
2021-03-19 107.00 107.85 106.50 107.85 0.0M
2021-03-18 106.99 106.99 106.00 106.10 0.0M
2021-03-17 107.00 107.85 105.00 107.85 0.0M
2021-03-16 107.24 107.25 107.00 107.00 0.0M
2021-03-15 108.00 108.00 105.01 105.01 0.0M
2021-03-12 109.00 109.00 108.89 108.90 0.0M
2021-03-11 109.99 109.99 108.01 109.00 0.0M
2021-03-10 108.61 110.00 107.61 110.00 0.0M
2021-03-09 108.01 110.00 108.01 110.00 0.0M
2021-03-08 109.45 110.00 107.00 108.50 0.0M
2021-03-05 109.99 109.99 108.00 108.50 0.0M
2021-03-04 107.03 110.00 107.03 110.00 0.0M
2021-03-03 109.39 109.39 107.00 107.00 0.0M
2021-03-02 108.00 109.00 104.75 109.00 0.0M
2021-03-01 109.50 109.50 106.00 107.00 0.0M
2021-02-26 109.69 109.70 109.69 109.70 0.0M
2021-02-25 109.00 109.60 109.00 109.01 0.0M
2021-02-24 109.56 110.00 109.10 109.10 0.0M
2021-02-23 111.00 111.51 109.75 111.51 0.0M
2021-02-22 111.00 111.00 110.00 110.00 0.0M
2021-02-19 110.50 111.99 107.25 110.00 0.0M
2021-02-18 110.00 111.47 109.12 109.12 0.0M
2021-02-17 110.90 110.90 109.00 109.01 0.0M
2021-02-12 111.87 111.89 110.90 110.90 0.0M
2021-02-11 110.00 111.99 109.99 110.50 0.0M
2021-02-10 108.40 109.70 108.40 109.00 0.0M
2021-02-09 110.00 110.00 108.00 108.30 0.0M
2021-02-08 111.99 111.99 109.75 110.00 0.0M
2021-02-05 111.81 111.99 111.70 111.99 0.0M
2021-02-04 112.40 112.40 111.00 111.80 0.0M
2021-02-03 112.00 112.48 112.00 112.48 0.0M
2021-02-02 110.29 111.99 110.29 111.50 0.0M
2021-02-01 109.99 110.30 109.90 110.30 0.0M
2021-01-29 109.99 110.00 109.99 110.00 0.0M
2021-01-28 110.00 110.00 109.99 110.00 0.0M
2021-01-27 110.29 110.30 109.63 110.00 0.0M
2021-01-26 110.29 110.30 109.51 110.30 0.0M
2021-01-22 110.39 110.40 110.29 110.29 0.0M
2021-01-21 109.49 110.50 109.49 110.40 0.0M
2021-01-20 110.48 110.49 108.00 108.01 0.0M
2021-01-19 110.01 110.50 110.01 110.49 0.0M
2021-01-18 110.45 110.45 110.00 110.45 0.0M
2021-01-15 110.35 110.50 110.00 110.00 0.0M
2021-01-14 110.00 111.00 110.00 110.00 0.0M
2021-01-13 111.09 112.00 109.65 110.95 0.0M
2021-01-12 110.24 110.25 109.00 109.60 0.0M
2021-01-11 107.51 109.31 107.22 109.30 0.0M
2021-01-08 109.11 110.00 107.51 107.51 0.0M
2021-01-07 110.00 110.00 109.00 109.10 0.0M
2021-01-06 110.00 110.25 109.50 110.00 0.0M
2021-01-05 110.00 110.00 110.00 110.00 0.0M
2021-01-04 111.69 111.69 110.00 110.00 0.0M