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
2023-12-28 108.74 110.49 108.38 110.48 0.0M
2023-12-27 107.49 108.74 107.04 108.74 0.0M
2023-12-26 108.46 108.46 106.75 107.54 0.0M
2023-12-22 108.31 109.28 107.68 108.47 0.0M
2023-12-21 107.70 110.74 106.62 108.22 0.0M
2023-12-20 107.99 108.44 104.37 107.50 0.0M
2023-12-19 107.51 108.00 107.45 107.77 0.0M
2023-12-18 106.86 107.79 106.86 107.44 0.0M
2023-12-15 107.09 107.92 106.24 107.04 0.0M
2023-12-14 105.03 107.52 105.03 106.90 0.0M
2023-12-13 104.53 105.99 104.53 105.02 0.0M
2023-12-12 104.40 105.99 104.11 104.98 0.0M
2023-12-11 104.99 104.99 103.99 104.10 0.0M
2023-12-08 104.84 106.18 104.00 104.00 0.0M
2023-12-07 105.12 105.13 104.70 104.70 0.0M
2023-12-06 104.76 105.07 104.76 104.84 0.0M
2023-12-05 104.96 104.96 104.14 104.76 0.0M
2023-12-04 104.01 105.00 104.01 104.80 0.0M
2023-12-01 104.16 105.32 104.16 104.45 0.0M
2023-11-30 105.05 106.21 104.98 105.34 0.0M
2023-11-29 104.50 106.31 104.50 105.01 0.0M
2023-11-28 104.48 105.27 104.46 104.53 0.0M
2023-11-27 105.28 105.30 104.46 104.46 0.0M
2023-11-24 105.33 105.48 104.10 105.28 0.0M
2023-11-23 104.89 105.36 104.43 104.99 0.0M
2023-11-22 104.20 104.97 104.06 104.88 0.0M
2023-11-21 104.00 104.48 103.88 104.20 0.0M
2023-11-20 103.98 104.00 103.87 103.90 0.0M
2023-11-17 103.97 103.98 103.69 103.98 0.0M
2023-11-16 103.99 104.00 103.76 103.97 0.0M
2023-11-14 103.90 104.00 103.49 104.00 0.0M
2023-11-13 103.89 104.00 103.31 104.00 0.0M
2023-11-10 103.99 104.00 103.31 103.99 0.0M
2023-11-09 103.41 104.00 103.41 103.99 0.0M
2023-11-08 103.64 103.98 102.86 103.40 0.0M
2023-11-07 102.75 103.74 102.63 102.66 0.0M
2023-11-06 102.77 102.89 102.53 102.60 0.0M
2023-11-03 102.40 102.79 102.35 102.59 0.0M
2023-11-01 102.26 102.64 102.00 102.35 0.0M
2023-10-31 103.20 104.00 102.60 103.00 0.0M
2023-10-30 102.99 103.88 102.77 102.88 0.0M
2023-10-27 102.70 103.58 102.67 102.99 0.0M
2023-10-26 103.48 103.50 103.02 103.11 0.0M
2023-10-25 102.95 103.58 102.57 103.10 0.0M
2023-10-24 103.51 103.86 101.53 102.54 0.0M
2023-10-23 103.50 103.86 103.00 103.00 0.0M
2023-10-20 103.94 103.94 103.25 103.65 0.0M
2023-10-19 103.82 103.90 103.56 103.74 0.0M
2023-10-18 103.81 103.90 103.60 103.82 0.0M
2023-10-17 103.78 103.98 103.50 103.55 0.0M
2023-10-16 103.64 103.99 103.50 103.89 0.0M
2023-10-13 102.66 104.00 102.50 103.90 0.0M
2023-10-11 103.43 103.98 102.52 102.55 0.0M
2023-10-10 103.55 103.80 102.80 103.41 0.0M
2023-10-09 103.99 104.00 103.50 103.55 0.0M
2023-10-06 103.99 103.99 103.42 103.61 0.0M
2023-10-05 103.46 103.77 103.46 103.64 0.0M
2023-10-04 103.94 104.00 103.01 103.37 0.0M
2023-10-03 103.71 104.14 103.52 103.52 0.0M
2023-10-02 103.93 103.93 103.60 103.68 0.0M
2023-09-29 104.38 104.40 103.95 104.37 0.0M
2023-09-28 104.40 104.40 103.97 104.21 0.0M
2023-09-27 104.08 104.79 103.53 104.26 0.0M
2023-09-26 104.15 104.15 103.42 103.81 0.0M
2023-09-25 104.14 104.15 103.98 104.15 0.0M
2023-09-22 103.67 104.19 103.26 103.99 0.0M
2023-09-21 104.50 105.09 102.97 103.48 0.0M
2023-09-20 104.89 105.00 104.52 105.00 0.0M
2023-09-19 104.31 104.75 104.31 104.50 0.0M
2023-09-18 104.66 105.00 104.19 104.30 0.0M
2023-09-15 105.73 105.73 104.24 104.53 0.0M
2023-09-14 104.50 105.62 104.50 105.46 0.0M
2023-09-13 104.43 104.91 104.35 104.50 0.0M
2023-09-12 104.95 105.06 104.40 104.42 0.0M
2023-09-11 104.74 104.79 104.18 104.77 0.0M
2023-09-09 104.74 104.74 104.74 104.74 0.0M
2023-09-08 103.55 104.76 103.55 104.74 0.0M
2023-09-06 104.10 104.78 103.50 103.55 0.0M
2023-09-05 104.75 104.75 103.92 104.07 0.0M
2023-09-04 104.79 105.76 104.48 104.65 0.0M
2023-09-02 104.63 104.63 104.63 104.63 0.0M
2023-09-01 104.32 104.81 103.74 104.70 0.0M
2023-08-31 105.99 105.99 104.82 105.13 0.0M
2023-08-30 105.50 105.93 105.16 105.91 0.0M
2023-08-29 105.02 105.79 104.87 105.10 0.0M
2023-08-28 104.75 104.75 104.02 104.27 0.0M
2023-08-25 104.68 104.69 104.19 104.22 0.0M
2023-08-24 103.17 105.99 102.95 104.69 0.0M
2023-08-23 102.75 103.31 102.75 103.12 0.0M
2023-08-22 102.95 103.20 102.58 102.75 0.0M
2023-08-21 103.60 103.61 102.50 102.56 0.0M
2023-08-18 103.30 103.60 102.50 103.39 0.0M
2023-08-17 103.87 103.87 103.22 103.30 0.0M
2023-08-16 104.00 104.28 102.93 103.00 0.0M
2023-08-15 103.00 104.22 103.00 104.00 0.0M
2023-08-14 103.16 103.88 102.90 103.01 0.0M
2023-08-11 103.99 104.04 102.70 103.05 0.0M
2023-08-10 103.51 104.34 102.92 103.06 0.0M
2023-08-09 104.11 104.35 103.50 103.50 0.0M
2023-08-08 103.99 104.11 103.28 104.04 0.0M
2023-08-07 104.20 104.35 103.76 103.99 0.0M
2023-08-04 103.90 104.17 103.27 104.12 0.0M
2023-08-03 103.66 104.37 103.20 103.68 0.0M
2023-08-02 103.97 104.27 103.63 103.66 0.0M
2023-08-01 103.54 103.98 103.54 103.95 0.0M
2023-07-31 104.43 104.57 103.89 104.54 0.0M
2023-07-28 103.51 104.44 103.15 104.23 0.0M
2023-07-27 103.29 103.51 103.18 103.46 0.0M
2023-07-26 103.36 103.50 103.11 103.20 0.0M
2023-07-25 103.26 103.49 103.02 103.38 0.0M
2023-07-24 103.27 103.51 103.01 103.26 0.0M
2023-07-21 102.82 103.32 102.80 103.27 0.0M
2023-07-20 102.65 102.70 102.29 102.70 0.0M
2023-07-19 102.85 102.85 102.50 102.68 0.0M
2023-07-18 102.97 103.21 102.42 102.43 0.0M
2023-07-17 102.45 102.99 102.32 102.99 0.0M
2023-07-14 102.95 102.97 102.45 102.45 0.0M
2023-07-13 102.80 102.95 102.20 102.23 0.0M
2023-07-12 103.21 103.21 102.29 102.29 0.0M
2023-07-11 103.22 103.22 102.46 102.74 0.0M
2023-07-10 103.00 103.00 102.48 102.91 0.0M
2023-07-07 103.49 103.54 102.79 102.79 0.0M
2023-07-06 102.93 103.50 102.88 103.48 0.0M
2023-07-05 103.00 103.00 102.82 102.90 0.0M
2023-07-04 102.73 103.14 102.69 103.00 0.0M
2023-07-03 103.47 103.47 102.70 102.71 0.0M
2023-06-30 102.99 103.77 102.99 103.58 0.0M
2023-06-29 103.07 103.07 102.50 102.65 0.0M
2023-06-28 103.18 103.18 102.80 102.90 0.0M
2023-06-27 103.14 103.15 102.82 103.10 0.0M
2023-06-26 103.15 103.15 102.82 102.90 0.0M
2023-06-23 102.86 103.14 102.52 102.82 0.0M
2023-06-22 102.95 103.04 102.50 102.55 0.0M
2023-06-21 102.64 103.00 102.62 102.95 0.0M
2023-06-20 102.50 102.65 102.50 102.64 0.0M
2023-06-19 102.70 102.70 102.21 102.58 0.0M
2023-06-16 102.59 102.80 102.46 102.73 0.0M
2023-06-15 102.03 102.90 102.03 102.59 0.0M
2023-06-14 102.08 102.60 101.71 101.79 0.0M
2023-06-13 101.92 102.11 101.90 102.06 0.0M
2023-06-12 101.39 102.11 101.39 102.00 0.0M
2023-06-09 102.48 102.48 101.11 101.11 0.0M
2023-06-07 102.68 102.91 102.19 102.21 0.0M
2023-06-06 102.81 103.29 101.78 101.78 0.0M
2023-06-05 101.81 102.81 101.39 102.81 0.0M
2023-06-02 101.45 101.81 100.90 101.81 0.0M
2023-06-01 100.99 101.84 100.45 101.45 0.0M
2023-05-31 102.00 102.10 100.26 101.42 0.0M
2023-05-30 101.48 101.98 101.21 101.75 0.0M
2023-05-29 102.15 102.15 101.03 101.03 0.0M
2023-05-26 102.09 102.70 102.01 102.42 0.0M
2023-05-25 100.40 102.83 100.00 102.30 0.0M
2023-05-24 98.80 100.23 98.80 100.18 0.0M
2023-05-23 98.89 99.25 98.07 99.16 0.0M
2023-05-22 97.98 98.99 97.77 98.80 0.0M
2023-05-19 96.70 97.57 96.49 97.57 0.0M
2023-05-18 95.00 96.75 95.00 96.00 0.1M
2023-05-17 95.15 95.59 94.65 95.00 0.0M
2023-05-16 94.81 95.75 94.29 94.80 0.0M
2023-05-15 94.70 95.85 94.36 94.60 0.0M
2023-05-12 94.69 94.69 94.32 94.45 0.0M
2023-05-11 94.81 95.16 94.20 94.50 0.0M
2023-05-10 94.56 94.80 94.37 94.67 0.0M
2023-05-09 94.60 94.81 94.35 94.80 0.0M
2023-05-08 94.81 94.81 94.39 94.60 0.0M
2023-05-06 94.55 94.55 94.55 94.55 0.0M
2023-05-05 94.96 94.98 94.20 94.59 0.0M
2023-05-04 94.71 94.99 94.28 94.98 0.0M
2023-05-03 94.50 94.82 94.39 94.81 0.0M
2023-05-02 94.51 95.04 93.76 94.99 0.0M
2023-04-28 94.81 95.47 94.40 95.47 0.0M
2023-04-27 95.35 95.48 94.00 94.58 0.0M
2023-04-26 95.22 95.40 94.56 95.35 0.0M
2023-04-25 94.95 95.52 94.22 95.40 0.0M
2023-04-24 94.97 94.97 94.16 94.80 0.0M
2023-04-20 94.73 94.90 94.03 94.80 0.0M
2023-04-19 94.22 94.98 93.97 94.73 0.0M
2023-04-18 94.00 94.63 93.84 94.21 0.0M
2023-04-17 94.05 94.22 93.80 93.80 0.0M
2023-04-14 94.11 94.47 93.75 94.00 0.0M
2023-04-13 94.77 94.77 93.85 93.91 0.0M
2023-04-12 94.11 94.79 93.82 94.79 0.0M
2023-04-11 94.52 94.92 94.06 94.12 0.0M
2023-04-10 94.79 94.80 94.10 94.43 0.0M
2023-04-06 94.55 94.88 94.05 94.26 0.0M
2023-04-05 95.00 95.15 93.96 94.30 0.0M
2023-04-04 94.86 95.44 94.10 94.10 0.0M
2023-04-03 94.78 94.90 94.33 94.54 0.0M
2023-03-31 95.37 96.23 95.27 96.03 0.0M
2023-03-30 95.46 95.72 94.52 95.37 0.0M
2023-03-29 95.43 95.62 94.54 95.62 0.0M
2023-03-28 95.00 95.74 95.00 95.40 0.0M
2023-03-27 95.00 95.71 95.00 95.00 0.0M
2023-03-24 94.82 95.30 94.40 94.99 0.0M
2023-03-23 94.77 95.22 94.36 94.82 0.0M
2023-03-22 94.51 94.85 93.63 94.33 0.0M
2023-03-21 94.46 94.53 93.99 94.50 0.0M
2023-03-20 94.01 94.85 93.63 93.63 0.0M
2023-03-17 94.81 94.81 93.67 93.74 0.0M
2023-03-16 95.55 95.55 94.02 94.84 0.0M
2023-03-15 96.44 96.44 94.90 95.54 0.0M
2023-03-14 96.20 96.45 95.85 96.00 0.0M
2023-03-13 96.43 96.43 95.61 95.90 0.0M
2023-03-10 96.00 96.49 95.89 95.89 0.0M
2023-03-09 95.97 96.60 95.53 95.63 0.0M
2023-03-08 95.80 96.28 95.70 95.96 0.0M
2023-03-07 96.52 97.24 95.48 95.50 0.0M
2023-03-06 96.70 97.54 96.05 96.48 0.0M
2023-03-03 97.72 98.69 96.20 96.70 0.0M
2023-03-02 98.14 99.00 97.71 98.19 0.0M
2023-03-01 98.89 99.51 97.79 98.40 0.0M
2023-02-28 99.88 100.19 99.55 99.55 0.0M
2023-02-27 98.77 100.32 98.36 99.88 0.0M
2023-02-24 97.50 99.10 97.49 98.78 0.0M
2023-02-23 98.70 98.70 96.75 97.00 0.0M
2023-02-22 98.45 99.16 98.45 98.47 0.0M
2023-02-17 98.96 99.74 98.43 98.45 0.0M
2023-02-16 99.87 100.08 98.05 98.67 0.0M
2023-02-15 99.01 99.99 98.80 98.80 0.0M
2023-02-14 99.26 100.09 99.11 99.90 0.0M
2023-02-13 99.48 100.43 98.82 100.08 0.0M
2023-02-10 97.79 99.50 97.79 99.50 0.0M
2023-02-09 99.80 99.82 98.31 98.31 0.0M
2023-02-08 99.54 100.09 99.50 99.54 0.0M
2023-02-07 99.55 99.56 99.02 99.54 0.0M
2023-02-06 99.62 99.62 98.78 99.56 0.0M
2023-02-03 99.61 99.88 98.56 99.85 0.0M
2023-02-02 98.51 99.96 98.30 99.60 0.0M
2023-02-01 100.28 100.28 98.99 99.47 0.0M
2023-01-31 99.82 100.70 99.82 100.50 0.0M
2023-01-30 99.82 100.88 99.75 99.80 0.0M
2023-01-27 99.44 99.82 99.22 99.82 0.0M
2023-01-26 100.79 100.79 99.20 99.30 0.0M
2023-01-25 100.19 100.59 99.51 100.43 0.0M
2023-01-24 99.31 100.47 99.31 100.06 0.0M
2023-01-23 101.30 101.50 99.14 99.35 0.0M
2023-01-20 99.45 101.32 99.10 100.80 0.0M
2023-01-19 99.59 99.68 98.91 99.46 0.0M
2023-01-18 99.24 99.74 99.06 99.26 0.0M
2023-01-17 99.11 99.74 98.92 99.04 0.0M
2023-01-16 99.01 99.95 98.91 98.92 0.0M
2023-01-13 99.90 100.00 98.86 98.90 0.0M
2023-01-12 99.81 99.82 99.36 99.79 0.0M
2023-01-11 98.75 99.90 98.75 99.30 0.0M
2023-01-10 99.30 99.37 98.57 98.75 0.0M
2023-01-09 99.89 100.00 97.63 99.37 0.0M
2023-01-06 100.00 100.00 98.80 99.97 0.0M
2023-01-05 100.32 101.84 99.74 99.98 0.0M
2023-01-04 100.43 101.39 100.20 100.30 0.0M
2023-01-03 101.00 101.57 100.25 100.25 0.0M
2023-01-02 100.89 102.45 100.00 100.60 0.0M