Inter Teve Indice de Tijolo Fundo de Investimento (ITIT11)

ITIT11
🏛️ Brésil →
68.85
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 78.61 78.61 72.03 72.03 0.0M
2021-12-29 74.87 74.88 73.40 73.61 0.0M
2021-12-28 74.19 74.28 70.93 73.84 0.0M
2021-12-27 72.75 74.97 71.08 74.95 0.0M
2021-12-23 69.96 71.91 69.95 71.23 0.0M
2021-12-22 69.63 72.59 69.02 69.02 0.0M
2021-12-21 69.66 74.62 69.06 69.62 0.0M
2021-12-20 76.82 78.82 69.01 69.01 0.0M
2021-12-17 73.12 73.36 73.07 73.11 0.0M
2021-12-16 74.88 78.81 71.05 74.25 0.0M
2021-12-15 71.18 73.93 70.94 73.93 0.0M
2021-12-14 70.20 72.82 69.95 71.19 0.0M
2021-12-13 69.47 72.92 69.47 72.83 0.0M
2021-12-10 70.94 72.92 69.26 72.91 0.0M
2021-12-09 71.99 76.85 71.99 72.41 0.0M
2021-12-08 72.89 76.16 70.96 70.96 0.0M
2021-12-07 70.96 77.58 70.95 72.88 0.0M
2021-12-06 70.93 70.94 70.93 70.94 0.0M
2021-12-03 71.91 81.97 69.22 70.84 0.0M
2021-12-02 69.98 72.79 69.08 71.99 0.0M
2021-12-01 67.11 73.39 67.11 69.92 0.0M
2021-11-30 70.55 71.85 70.50 71.08 0.0M
2021-11-29 71.47 73.36 69.56 69.66 0.0M
2021-11-26 70.56 71.46 70.56 71.45 0.0M
2021-11-25 69.21 73.35 69.21 70.43 0.0M
2021-11-24 69.47 69.69 68.74 68.74 0.0M
2021-11-23 68.58 69.97 68.58 69.89 0.0M
2021-11-22 74.12 74.25 72.54 72.55 0.0M
2021-11-19 70.51 74.12 70.43 73.91 0.0M
2021-11-18 69.48 70.53 69.46 70.44 0.0M
2021-11-17 72.71 75.39 66.13 70.07 0.0M
2021-11-16 73.35 73.36 72.39 72.39 0.0M
2021-11-12 70.44 72.30 69.45 70.58 0.0M
2021-11-11 71.13 72.30 68.98 70.44 0.0M
2021-11-10 72.39 72.39 68.46 70.53 0.0M
2021-11-09 70.44 73.34 70.43 72.35 0.0M
2021-11-08 71.03 71.42 70.44 70.44 0.0M
2021-11-05 73.67 74.35 71.37 71.38 0.0M
2021-11-04 72.78 73.86 71.83 72.38 0.0M
2021-11-03 72.39 74.35 72.39 72.78 0.0M
2021-11-01 72.25 72.50 71.44 72.50 0.0M
2021-10-29 72.86 76.28 71.88 72.25 0.0M
2021-10-28 73.78 77.74 72.70 73.29 0.0M
2021-10-27 71.13 73.78 71.13 73.78 0.0M
2021-10-26 71.43 73.79 70.96 71.13 0.0M
2021-10-25 73.88 73.91 70.92 70.92 0.0M
2021-10-22 73.88 74.34 73.86 73.88 0.0M
2021-10-21 73.87 75.77 73.86 73.86 0.0M
2021-10-20 75.16 75.20 73.36 73.85 0.0M
2021-10-19 75.07 75.60 75.07 75.08 0.0M
2021-10-18 74.93 77.74 74.93 75.07 0.0M
2021-10-15 74.14 82.59 73.37 74.77 0.0M
2021-10-14 74.80 75.71 74.14 74.53 0.0M
2021-10-13 73.75 74.57 73.75 74.55 0.0M
2021-10-11 73.85 74.17 73.73 73.73 0.0M
2021-10-08 75.31 76.68 73.94 73.96 0.0M
2021-10-07 74.82 77.67 73.85 75.31 0.0M
2021-10-06 75.70 75.78 73.61 74.82 0.0M
2021-10-05 73.76 73.81 73.61 73.61 0.0M
2021-10-04 73.71 73.85 73.66 73.66 0.0M
2021-10-01 75.21 76.32 72.88 73.66 0.0M
2021-09-30 75.29 75.45 74.63 74.73 0.0M
2021-09-29 75.01 75.30 75.00 75.11 0.0M
2021-09-28 74.83 77.68 74.83 75.01 0.0M
2021-09-27 75.14 78.33 74.83 74.83 0.0M
2021-09-24 75.88 76.25 74.64 75.14 0.0M
2021-09-23 75.93 75.93 75.22 75.88 0.0M
2021-09-22 76.17 76.17 75.98 75.98 0.0M
2021-09-21 76.79 76.79 70.96 76.13 0.0M
2021-09-20 77.31 77.31 76.28 76.76 0.0M
2021-09-17 77.41 78.68 77.24 77.24 0.0M
2021-09-16 77.53 77.53 77.24 77.41 0.0M
2021-09-15 79.12 79.12 77.29 77.44 0.0M
2021-09-14 78.11 81.97 77.51 77.52 0.0M
2021-09-13 77.73 79.16 77.23 78.12 0.0M
2021-09-10 79.66 80.56 77.57 79.75 0.0M
2021-09-09 81.87 81.87 78.70 78.80 0.0M
2021-09-08 83.99 83.99 80.13 81.85 0.0M
2021-09-06 77.65 83.83 77.57 82.06 0.0M
2021-09-03 78.78 79.02 77.58 77.62 0.0M
2021-09-02 78.20 84.96 77.25 78.72 0.0M
2021-09-01 84.14 84.14 76.76 77.37 0.0M
2021-08-31 78.86 79.65 77.73 77.74 0.0M
2021-08-30 79.65 79.66 78.31 78.56 0.0M
2021-08-27 78.29 79.65 78.28 79.65 0.0M
2021-08-26 79.12 79.16 78.19 79.16 0.0M
2021-08-25 77.73 79.15 77.73 79.15 0.0M
2021-08-24 79.65 79.65 77.73 77.97 0.0M
2021-08-23 77.10 79.80 76.33 79.65 0.0M
2021-08-20 77.10 77.69 76.29 77.10 0.0M
2021-08-19 76.77 77.71 76.75 77.70 0.0M
2021-08-18 76.78 77.77 76.77 76.78 0.0M
2021-08-17 77.79 77.79 76.75 76.76 0.0M
2021-08-16 80.08 80.08 76.76 76.77 0.0M
2021-08-13 78.21 78.21 76.77 76.77 0.0M
2021-08-12 78.51 78.51 76.78 78.21 0.0M
2021-08-11 76.78 78.51 76.77 78.51 0.0M
2021-08-10 79.17 79.18 76.77 76.77 0.0M
2021-08-09 79.65 79.65 79.17 79.17 0.0M
2021-08-06 79.56 79.70 79.56 79.62 0.0M
2021-08-05 79.84 79.86 79.56 79.56 0.0M
2021-08-04 82.24 83.48 80.13 80.13 0.0M
2021-08-03 81.07 86.36 80.11 81.54 0.0M
2021-08-02 81.57 85.42 81.57 82.24 0.0M
2021-07-30 78.84 79.45 78.84 79.43 0.0M
2021-07-29 78.17 80.07 78.15 78.84 0.0M
2021-07-28 78.17 78.64 78.16 78.16 0.0M
2021-07-27 81.03 81.03 78.16 78.26 0.0M
2021-07-26 83.41 83.41 80.12 81.03 0.0M
2021-07-23 83.33 83.41 81.50 82.08 0.0M
2021-07-22 81.99 82.09 81.57 81.57 0.0M
2021-07-21 81.36 84.08 81.36 83.13 0.0M
2021-07-20 83.67 83.89 80.27 82.93 0.0M
2021-07-19 80.27 84.83 80.27 80.27 0.0M
2021-07-16 82.84 83.86 80.96 80.99 0.0M
2021-07-15 81.63 82.59 81.13 82.31 0.0M
2021-07-14 82.57 82.74 81.65 82.31 0.0M
2021-07-13 81.52 82.79 81.52 82.57 0.0M
2021-07-12 81.78 81.78 80.12 81.50 0.0M
2021-07-08 81.99 81.99 81.70 81.79 0.0M
2021-07-07 81.98 81.98 81.98 81.98 0.0M
2021-07-06 77.22 83.87 77.22 81.98 0.0M
2021-07-05 80.04 84.83 80.04 82.00 0.0M
2021-07-02 78.19 80.46 78.18 80.07 0.0M
2021-07-01 82.62 82.79 77.21 78.17 0.0M
2021-06-30 78.18 82.93 77.60 82.46 0.0M
2021-06-29 81.84 81.84 78.16 78.19 0.0M
2021-06-28 83.89 83.89 79.15 81.03 0.0M
2021-06-25 85.88 86.27 84.15 84.15 0.0M
2021-06-24 84.84 86.75 84.84 86.27 0.0M
2021-06-23 88.09 88.14 84.84 84.86 0.0M
2021-06-22 86.94 87.98 86.27 87.70 0.0M
2021-06-21 88.28 88.28 86.74 86.94 0.0M
2021-06-18 87.72 88.65 87.70 88.08 0.0M
2021-06-17 88.27 89.63 88.16 88.28 0.0M
2021-06-16 88.20 89.56 88.20 88.27 0.0M
2021-06-15 87.58 89.61 87.52 88.18 0.0M
2021-06-14 89.61 89.61 87.47 87.58 0.0M
2021-06-11 87.25 89.61 85.87 89.61 0.0M
2021-06-10 87.22 89.61 86.95 87.70 0.0M
2021-06-09 88.65 88.65 86.77 86.95 0.0M
2021-06-08 88.64 88.64 88.00 88.08 0.0M
2021-06-07 88.31 88.56 87.70 87.70 0.0M
2021-06-04 88.65 89.61 88.29 88.39 0.0M
2021-06-02 89.71 89.85 89.32 89.60 0.0M
2021-06-01 89.94 89.99 89.66 89.97 0.0M
2021-05-31 89.70 90.08 89.65 89.71 0.0M
2021-05-28 89.65 89.70 89.61 89.65 0.0M
2021-05-27 90.49 90.56 89.61 89.66 0.0M
2021-05-26 89.91 90.09 89.56 90.08 0.0M
2021-05-25 89.65 90.56 89.65 90.55 0.0M
2021-05-24 89.71 89.72 89.65 89.70 0.0M
2021-05-21 90.55 90.55 90.08 90.08 0.0M
2021-05-20 90.45 90.56 90.07 90.50 0.0M
2021-05-19 90.10 90.75 90.10 90.46 0.0M
2021-05-18 90.56 90.62 90.52 90.55 0.0M
2021-05-17 91.47 91.47 90.08 91.27 0.0M
2021-05-14 91.69 92.94 91.45 92.94 0.0M
2021-05-13 89.61 91.99 89.10 91.99 0.0M
2021-05-12 89.51 91.74 89.51 91.73 0.0M
2021-05-11 90.38 91.99 89.13 89.51 0.0M
2021-05-10 91.51 91.51 90.37 90.98 0.0M
2021-05-07 91.99 91.99 91.42 91.51 0.0M
2021-05-06 91.87 91.99 91.87 91.87 0.0M
2021-05-05 90.56 91.99 90.47 91.51 0.0M
2021-05-04 90.56 91.99 90.47 90.56 0.0M
2021-05-03 92.46 92.46 89.14 90.56 0.0M
2021-04-30 92.40 92.41 90.72 92.08 0.0M
2021-04-29 91.16 92.55 90.45 90.58 0.0M
2021-04-28 90.47 92.55 90.46 91.17 0.0M
2021-04-27 90.75 91.14 90.18 90.47 0.0M
2021-04-26 92.49 92.55 90.69 91.17 0.0M
2021-04-23 91.12 92.55 90.66 92.49 0.0M
2021-04-22 90.92 91.13 90.18 90.21 0.0M
2021-04-20 90.96 91.13 90.89 90.92 0.0M
2021-04-19 92.09 92.10 90.96 90.96 0.0M
2021-04-16 93.50 93.50 92.08 92.08 0.0M
2021-04-15 93.48 93.97 92.11 92.55 0.0M
2021-04-14 92.10 93.48 92.10 93.48 0.0M
2021-04-13 91.99 93.96 91.99 92.66 0.0M
2021-04-12 92.84 93.94 91.35 92.55 0.0M
2021-04-09 91.62 92.93 90.69 92.84 0.0M
2021-04-08 92.60 93.51 92.04 92.04 0.0M
2021-04-07 92.22 92.97 92.04 92.86 0.0M
2021-04-06 92.22 92.55 92.22 92.53 0.0M
2021-04-05 92.56 92.99 90.65 92.17 0.0M
2021-04-01 93.03 94.44 92.10 92.55 0.0M
2021-03-31 93.57 93.96 93.54 93.78 0.0M
2021-03-30 91.86 94.05 91.86 93.53 0.0M
2021-03-29 89.91 92.38 89.91 92.37 0.0M
2021-03-26 92.37 92.37 91.66 92.37 0.0M
2021-03-25 91.67 92.37 91.66 92.37 0.0M
2021-03-24 91.24 92.31 91.24 92.29 0.0M
2021-03-23 94.02 94.02 91.72 92.32 0.0M
2021-03-22 89.34 93.69 89.34 93.54 0.0M
2021-03-19 92.21 93.87 92.14 93.85 0.0M
2021-03-18 92.13 92.60 91.65 91.66 0.0M
2021-03-17 92.13 92.79 88.82 92.23 0.0M
2021-03-16 88.87 92.29 88.87 91.65 0.0M
2021-03-15 93.06 93.06 90.73 91.20 0.0M
2021-03-12 92.56 93.08 90.82 92.12 0.0M
2021-03-11 91.66 92.60 91.21 92.31 0.0M
2021-03-10 93.50 93.50 91.21 91.21 0.0M
2021-03-09 91.80 93.50 91.66 93.50 0.0M
2021-03-08 91.31 94.48 91.31 92.28 0.0M
2021-03-05 91.94 94.05 91.32 94.05 0.0M
2021-03-04 91.91 91.91 91.19 91.31 0.0M
2021-03-03 90.29 92.60 90.29 91.92 0.0M
2021-03-02 92.60 92.60 89.78 91.88 0.0M
2021-03-01 94.49 94.78 88.84 88.86 0.0M
2021-02-26 92.96 95.02 92.96 94.10 0.0M
2021-02-25 95.92 95.92 92.90 92.96 0.0M
2021-02-24 94.13 100.66 92.68 94.03 0.0M
2021-02-23 94.01 94.12 90.76 94.12 0.0M
2021-02-22 93.98 94.08 90.38 94.04 0.0M
2021-02-19 93.92 94.08 92.23 93.98 0.0M
2021-02-18 93.00 93.92 90.42 93.92 0.0M
2021-02-17 93.04 93.91 92.20 92.97 0.0M
2021-02-12 91.25 93.03 90.26 92.98 0.0M
2021-02-11 88.82 91.26 88.82 91.26 0.0M
2021-02-10 90.27 90.79 88.56 88.82 0.0M
2021-02-09 87.96 89.87 87.96 88.56 0.0M
2021-02-08 88.90 89.28 87.96 89.16 0.0M
2021-02-05 89.14 89.37 88.40 89.28 0.0M
2021-02-04 88.34 89.37 87.85 89.14 0.0M
2021-02-03 88.48 89.37 88.25 88.34 0.0M
2021-02-02 87.49 90.36 87.49 88.46 0.0M
2021-02-01 88.54 89.36 87.48 87.48 0.0M
2021-01-29 88.17 88.73 88.17 88.46 0.0M
2021-01-28 88.03 88.52 88.03 88.17 0.0M
2021-01-27 88.53 88.99 88.05 88.74 0.0M
2021-01-26 88.99 88.99 87.89 88.06 0.0M
2021-01-22 88.61 88.61 88.07 88.28 0.0M
2021-01-21 88.93 88.94 88.07 88.61 0.0M
2021-01-20 88.07 89.54 87.58 88.93 0.0M
2021-01-19 90.26 90.26 87.05 88.07 0.0M
2021-01-18 88.99 90.84 88.94 90.28 0.0M
2021-01-15 90.83 90.83 88.66 89.98 0.0M
2021-01-14 88.56 91.77 84.30 90.85 0.0M
2021-01-13 89.01 89.82 88.70 88.75 0.0M
2021-01-12 89.44 90.23 89.00 89.00 0.0M
2021-01-11 89.83 89.91 88.99 89.46 0.0M
2021-01-08 89.92 90.83 89.83 89.83 0.0M
2021-01-07 91.56 91.56 89.90 89.91 0.0M
2021-01-06 89.92 93.57 89.45 91.52 0.0M
2021-01-05 91.08 91.08 89.92 89.92 0.0M
2021-01-04 90.35 91.40 90.34 90.38 0.0M