FII Caixa SEQ Logistica Renda (CXTL11)

CXTL11
🏛️ Brésil →
291.02
Dernière Mise à Jour: 2025-10-03
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2021-12-30 291.57 291.57 281.06 282.49 0.0M
2021-12-29 300.10 300.10 281.05 291.57 0.0M
2021-12-28 286.79 301.11 279.14 281.99 0.0M
2021-12-27 282.22 292.52 277.23 292.52 0.0M
2021-12-23 291.57 291.57 286.78 286.79 0.0M
2021-12-22 280.10 291.57 280.10 282.01 0.0M
2021-12-21 296.46 311.65 296.46 311.65 0.0M
2021-12-20 333.63 333.63 296.35 297.32 0.0M
2021-12-17 329.77 329.78 329.77 329.78 0.0M
2021-12-13 329.81 333.66 329.81 333.66 0.0M
2021-12-10 298.27 329.70 298.27 329.70 0.0M
2021-12-09 298.28 298.28 291.58 291.58 0.0M
2021-12-07 325.03 325.03 325.03 325.03 0.0M
2021-12-06 301.13 334.59 301.13 325.03 0.0M
2021-12-03 288.70 301.13 288.70 301.13 0.0M
2021-12-02 325.02 338.59 291.59 338.40 0.0M
2021-12-01 315.46 358.47 315.46 334.58 0.0M
2021-11-30 295.74 305.29 295.74 305.29 0.0M
2021-11-29 281.92 290.98 281.92 290.98 0.0M
2021-11-26 281.45 282.39 281.44 282.39 0.0M
2021-11-25 282.39 282.39 282.39 282.39 0.0M
2021-11-24 282.39 282.39 282.39 282.39 0.0M
2021-11-23 291.93 291.93 286.21 286.21 0.0M
2021-11-22 291.90 291.93 291.90 291.93 0.0M
2021-11-19 291.92 291.92 291.92 291.92 0.0M
2021-11-18 268.13 291.93 268.13 291.93 0.0M
2021-11-17 268.14 268.14 268.14 268.14 0.0M
2021-11-16 279.24 279.24 277.62 277.62 0.0M
2021-11-12 282.50 282.50 282.50 282.50 0.0M
2021-11-11 305.29 305.29 295.75 304.34 0.0M
2021-11-10 286.21 305.29 286.21 305.29 0.0M
2021-11-09 301.63 305.28 300.52 305.28 0.0M
2021-11-05 305.28 305.29 305.28 305.29 0.0M
2021-11-04 310.06 310.06 310.06 310.06 0.0M
2021-11-03 295.75 333.91 295.75 310.06 0.0M
2021-10-29 356.07 356.07 355.24 355.24 0.0M
2021-10-28 352.26 352.26 348.30 348.30 0.0M
2021-10-26 352.26 371.27 352.26 352.31 0.0M
2021-10-25 347.50 357.02 347.50 352.26 0.0M
2021-10-22 366.72 370.93 319.95 333.21 0.0M
2021-10-21 372.26 376.06 372.26 376.06 0.0M
2021-10-20 371.30 371.30 370.34 370.34 0.0M
2021-10-19 378.87 378.87 367.49 374.14 0.0M
2021-10-18 379.57 379.57 378.88 378.88 0.0M
2021-10-15 379.61 379.62 379.61 379.62 0.0M
2021-10-14 367.50 377.96 367.49 377.96 0.0M
2021-10-13 368.44 380.24 368.44 377.96 0.0M
2021-10-11 371.30 376.06 367.49 376.06 0.0M
2021-10-08 371.31 380.40 371.30 380.39 0.0M
2021-10-06 380.64 380.64 380.64 380.64 0.0M
2021-10-05 372.25 376.06 372.25 376.06 0.0M
2021-10-04 372.25 372.25 372.25 372.25 0.0M
2021-10-01 375.44 375.44 375.44 375.44 0.0M
2021-09-30 370.48 380.00 370.48 380.00 0.0M
2021-09-28 380.01 380.01 370.49 370.49 0.0M
2021-09-27 370.53 370.53 370.53 370.53 0.0M
2021-09-24 370.51 370.51 370.49 370.49 0.0M
2021-09-23 351.54 370.53 351.53 370.53 0.0M
2021-09-22 378.09 378.09 378.02 378.02 0.0M
2021-09-21 372.43 380.02 368.63 378.13 0.0M
2021-09-20 372.43 372.44 372.43 372.43 0.0M
2021-09-17 356.28 372.43 356.28 372.43 0.0M
2021-09-16 370.54 376.89 370.53 376.89 0.0M
2021-09-15 381.92 381.92 381.92 381.92 0.0M
2021-09-14 380.03 380.03 380.02 380.02 0.0M
2021-09-13 380.02 380.02 380.02 380.02 0.0M
2021-09-10 380.02 382.86 380.02 382.86 0.0M
2021-09-08 379.08 379.95 373.39 379.95 0.0M
2021-09-06 373.39 381.87 370.53 376.22 0.0M
2021-09-03 375.29 381.86 372.43 373.38 0.0M
2021-09-02 374.34 374.34 374.34 374.34 0.0M
2021-09-01 381.86 381.86 381.86 381.86 0.0M
2021-08-31 381.16 382.03 370.76 382.03 0.0M
2021-08-27 373.61 381.16 371.71 381.16 0.0M
2021-08-26 382.08 382.08 382.08 382.08 0.0M
2021-08-25 384.02 384.02 382.13 382.13 0.0M
2021-08-24 370.76 379.30 370.76 379.30 0.0M
2021-08-23 384.03 384.04 364.12 381.19 0.0M
2021-08-20 382.99 382.99 374.56 374.56 0.0M
2021-08-18 370.76 383.09 370.76 383.09 0.0M
2021-08-17 374.56 374.56 373.61 374.56 0.0M
2021-08-16 379.30 379.30 373.61 374.56 0.0M
2021-08-13 375.31 386.97 374.56 374.56 0.0M
2021-08-12 386.92 386.93 370.06 375.25 0.0M
2021-08-11 369.82 386.86 369.82 386.86 0.0M
2021-08-10 368.94 386.87 365.24 386.87 0.0M
2021-08-09 377.07 388.74 377.07 388.74 0.0M
2021-08-06 386.86 388.78 381.19 388.73 0.0M
2021-08-05 381.19 386.86 381.19 386.86 0.0M
2021-08-04 384.04 386.88 380.25 386.88 0.0M
2021-08-03 379.29 388.78 379.29 384.04 0.0M
2021-08-02 384.02 384.04 361.28 383.98 0.0M
2021-07-30 386.71 392.50 359.56 359.56 0.0M
2021-07-29 390.79 390.79 387.86 387.86 0.0M
2021-07-28 391.69 391.69 383.22 390.79 0.0M
2021-07-27 395.52 395.52 383.22 391.73 0.0M
2021-07-26 391.69 399.30 387.94 397.38 0.0M
2021-07-23 391.65 391.66 390.67 390.67 0.0M
2021-07-22 369.05 386.06 369.04 386.06 0.0M
2021-07-21 391.69 391.69 359.57 389.74 0.0M
2021-07-20 387.81 387.81 387.81 387.81 0.0M
2021-07-19 391.72 391.73 391.72 391.73 0.0M
2021-07-16 384.14 397.41 380.38 391.73 0.0M
2021-07-15 378.49 386.92 376.59 384.59 0.0M
2021-07-14 387.94 387.95 375.65 384.16 0.0M
2021-07-13 386.91 387.71 377.54 377.54 0.0M
2021-07-12 386.91 386.91 386.91 386.91 0.0M
2021-07-08 373.87 387.95 373.75 387.95 0.0M
2021-07-07 389.84 408.76 370.00 391.95 0.0M
2021-07-06 382.09 392.68 376.73 389.84 0.0M
2021-07-05 372.83 373.95 372.83 372.83 0.0M
2021-07-02 383.18 383.18 368.08 368.23 0.0M
2021-07-01 384.08 384.08 369.01 382.52 0.0M
2021-06-30 382.16 382.16 363.35 364.34 0.0M
2021-06-29 340.08 371.40 340.08 371.39 0.0M
2021-06-28 373.11 373.12 344.72 366.12 0.0M
2021-06-25 387.08 387.08 344.61 349.34 0.0M
2021-06-24 381.35 392.45 377.65 382.37 0.0M
2021-06-23 381.25 381.25 381.25 381.25 0.0M
2021-06-22 382.36 382.36 370.10 370.10 0.0M
2021-06-18 358.35 384.98 358.34 367.27 0.0M
2021-06-17 381.42 386.16 355.95 355.95 0.0M
2021-06-16 377.66 380.48 321.95 380.48 0.0M
2021-06-15 380.96 380.96 380.89 380.89 0.0M
2021-06-14 380.96 380.96 380.77 380.77 0.0M
2021-06-11 380.48 380.77 380.48 380.77 0.0M
2021-06-10 380.48 380.60 354.17 354.17 0.0M
2021-06-09 380.48 380.48 380.48 380.48 0.0M
2021-06-08 377.65 377.65 377.64 377.65 0.0M
2021-06-07 368.23 368.23 354.06 354.06 0.0M
2021-06-04 368.22 380.48 368.21 380.48 0.0M
2021-06-02 373.58 382.37 373.58 382.27 0.0M
2021-06-01 349.05 370.10 349.05 369.16 0.0M
2021-05-31 369.13 369.13 344.91 344.91 0.0M
2021-05-28 335.59 362.78 335.59 362.78 0.0M
2021-05-27 352.36 369.14 352.27 369.14 0.0M
2021-05-26 355.08 355.08 307.70 353.57 0.0M
2021-05-24 322.53 354.27 321.60 341.16 0.0M
2021-05-21 322.53 322.53 322.53 322.53 0.0M
2021-05-20 307.62 322.53 298.32 322.53 0.0M
2021-05-19 326.26 326.26 302.97 322.35 0.0M
2021-05-18 318.41 326.26 318.29 326.26 0.0M
2021-05-17 319.08 319.08 294.59 298.34 0.0M
2021-05-14 321.60 321.60 293.68 319.09 0.0M
2021-05-13 291.78 321.60 291.78 293.64 0.0M
2021-05-12 298.30 298.30 279.65 290.87 0.0M
2021-05-11 279.75 288.98 276.39 288.98 0.0M
2021-05-10 325.33 325.33 279.75 279.75 0.0M
2021-05-07 312.28 312.28 280.63 307.56 0.0M
2021-05-06 288.51 288.51 288.51 288.51 0.0M
2021-05-05 288.95 288.95 278.72 288.51 0.0M
2021-05-04 288.98 288.98 288.97 288.97 0.0M
2021-05-03 275.00 288.94 274.99 288.59 0.0M
2021-04-30 275.57 275.57 270.97 275.11 0.0M
2021-04-29 266.39 266.39 260.86 260.87 0.0M
2021-04-28 274.65 274.65 274.65 274.65 0.0M
2021-04-27 272.81 295.58 272.81 273.73 0.0M
2021-04-26 277.40 278.32 277.40 277.40 0.0M
2021-04-23 280.16 280.16 280.15 280.16 0.0M
2021-04-22 272.82 288.40 267.30 267.30 0.0M
2021-04-19 275.58 275.58 275.57 275.57 0.0M
2021-04-16 271.89 289.35 271.89 272.26 0.0M
2021-04-15 287.96 287.97 261.83 261.83 0.0M
2021-04-14 259.05 307.70 259.05 275.58 0.0M
2021-04-13 312.31 312.31 275.57 278.33 0.0M
2021-04-12 284.69 284.69 284.43 284.69 0.0M
2021-04-09 307.71 314.14 258.12 258.12 0.0M
2021-04-08 284.74 292.06 282.92 292.06 0.0M
2021-04-07 280.16 295.76 270.97 270.97 0.0M
2021-04-06 275.37 298.52 275.37 275.57 0.0M
2021-04-05 248.00 275.47 248.00 275.45 0.0M
2021-04-01 238.84 270.97 238.84 270.97 0.0M
2021-03-30 237.39 237.39 237.39 237.39 0.0M
2021-03-29 236.73 236.73 236.73 236.73 0.0M
2021-03-26 236.13 236.13 236.13 236.13 0.0M
2021-03-24 249.31 249.32 236.13 236.17 0.0M
2021-03-23 237.40 247.39 236.13 236.13 0.0M
2021-03-18 244.72 246.72 236.13 236.13 0.0M
2021-03-17 246.68 246.68 236.13 236.73 0.0M
2021-03-16 246.36 246.72 236.13 236.13 0.0M
2021-03-15 246.69 246.69 236.13 236.13 0.0M
2021-03-12 236.43 246.66 236.13 236.14 0.0M
2021-03-11 244.06 244.06 236.13 240.06 0.0M
2021-03-10 243.39 245.40 236.13 236.13 0.0M
2021-03-09 236.13 251.26 236.13 236.16 0.0M
2021-03-08 236.07 251.31 236.06 236.06 0.0M
2021-03-05 235.03 250.06 234.86 236.08 0.0M
2021-03-04 244.73 246.06 233.42 234.79 0.0M
2021-03-03 251.32 251.32 228.06 246.73 0.0M
2021-03-02 246.72 246.72 226.73 233.39 0.0M
2021-03-01 246.73 252.04 246.73 252.04 0.0M
2021-02-26 234.06 235.86 234.06 235.86 0.0M
2021-02-25 235.86 235.86 235.86 235.86 0.0M
2021-02-23 235.86 235.86 235.86 235.86 0.0M
2021-02-19 238.73 238.73 238.73 238.73 0.0M
2021-02-18 233.39 233.39 233.39 233.39 0.0M
2021-02-09 218.09 233.39 218.09 233.39 0.0M
2021-02-08 216.72 237.39 215.40 237.39 0.0M
2021-02-05 233.39 233.39 214.73 233.39 0.0M
2021-02-04 222.09 231.39 222.09 223.40 0.0M
2021-02-03 235.52 235.52 235.39 235.39 0.0M
2021-02-02 233.39 234.73 232.06 232.73 0.0M
2021-02-01 240.10 240.40 238.73 238.73 0.0M
2021-01-29 239.69 239.70 239.69 239.70 0.0M
2021-01-28 240.36 244.69 239.70 239.70 0.0M
2021-01-27 239.70 249.68 239.70 249.68 0.0M
2021-01-19 253.01 253.01 249.68 253.01 0.0M
2021-01-18 241.07 263.99 241.07 253.01 0.0M
2021-01-12 281.87 281.87 249.70 249.70 0.0M
2021-01-07 256.34 257.01 256.34 257.01 0.0M
2021-01-06 257.01 257.01 257.01 257.01 0.0M
2021-01-04 240.43 253.01 240.43 252.22 0.0M