SCP FII (SCPF11)

SCPF11
🏛️ Brésil →
2.78
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 8.14 8.15 8.05 8.13 0.0M
2021-12-29 7.98 8.14 7.90 8.14 0.0M
2021-12-28 7.67 8.03 7.67 7.98 0.0M
2021-12-27 7.65 7.76 7.59 7.66 0.0M
2021-12-23 7.70 7.76 7.60 7.65 0.0M
2021-12-22 7.69 7.76 7.53 7.53 0.0M
2021-12-21 7.75 7.77 7.24 7.69 0.0M
2021-12-20 7.90 7.90 7.71 7.75 0.0M
2021-12-17 7.99 8.00 7.72 7.89 0.0M
2021-12-16 8.08 8.12 7.60 7.99 0.0M
2021-12-15 8.14 8.14 8.03 8.08 0.0M
2021-12-14 8.12 8.14 7.95 8.06 0.0M
2021-12-13 8.01 8.15 7.98 8.12 0.0M
2021-12-10 8.05 8.08 8.03 8.03 0.0M
2021-12-09 8.07 8.08 8.06 8.06 0.0M
2021-12-08 7.99 8.07 7.97 8.00 0.0M
2021-12-07 8.08 8.08 7.50 8.00 0.0M
2021-12-06 8.07 8.08 8.01 8.07 0.0M
2021-12-03 8.06 8.11 8.03 8.07 0.0M
2021-12-02 8.04 8.14 8.03 8.06 0.0M
2021-12-01 8.11 8.15 8.03 8.04 0.0M
2021-11-30 8.15 8.15 8.03 8.11 0.0M
2021-11-29 8.09 8.15 8.09 8.09 0.0M
2021-11-26 8.09 8.09 8.04 8.09 0.0M
2021-11-25 8.09 8.09 8.04 8.08 0.0M
2021-11-24 8.12 8.12 8.09 8.09 0.0M
2021-11-23 8.18 8.18 8.11 8.12 0.0M
2021-11-22 8.21 8.27 8.11 8.18 0.0M
2021-11-19 8.30 8.30 8.11 8.21 0.0M
2021-11-18 8.40 8.40 8.19 8.30 0.0M
2021-11-17 8.51 8.51 8.30 8.40 0.0M
2021-11-16 8.55 8.66 8.35 8.51 0.0M
2021-11-12 8.67 8.67 8.55 8.55 0.0M
2021-11-11 8.69 8.69 8.56 8.67 0.0M
2021-11-10 8.56 8.70 8.54 8.69 0.0M
2021-11-09 8.49 8.66 8.45 8.52 0.0M
2021-11-08 7.48 8.69 7.43 8.49 0.0M
2021-11-05 8.70 8.70 8.63 8.70 0.0M
2021-11-04 8.65 8.70 8.63 8.70 0.0M
2021-11-03 8.70 8.75 8.65 8.65 0.0M
2021-11-01 8.64 8.74 8.57 8.63 0.0M
2021-10-29 8.75 8.75 8.60 8.64 0.0M
2021-10-28 8.69 8.75 8.65 8.75 0.0M
2021-10-27 8.69 8.79 8.66 8.69 0.0M
2021-10-26 8.68 8.80 8.68 8.78 0.0M
2021-10-25 8.77 8.79 8.66 8.68 0.0M
2021-10-22 8.76 8.91 8.74 8.77 0.0M
2021-10-21 8.78 8.84 8.75 8.82 0.0M
2021-10-20 8.74 8.78 8.72 8.75 0.0M
2021-10-19 8.70 8.76 8.64 8.74 0.0M
2021-10-18 8.75 8.90 8.74 8.74 0.0M
2021-10-15 8.80 8.91 8.71 8.75 0.0M
2021-10-14 8.68 8.84 8.68 8.80 0.0M
2021-10-13 8.79 8.89 8.70 8.70 0.0M
2021-10-11 8.80 8.81 8.72 8.79 0.0M
2021-10-08 8.54 8.81 8.54 8.80 0.0M
2021-10-07 8.73 8.81 8.52 8.71 0.0M
2021-10-06 8.81 8.81 8.70 8.73 0.0M
2021-10-05 8.80 8.94 8.74 8.82 0.0M
2021-10-04 8.90 8.95 8.77 8.80 0.0M
2021-10-01 8.85 8.90 8.75 8.90 0.0M
2021-09-30 8.69 8.79 8.69 8.79 0.0M
2021-09-29 8.75 8.75 8.67 8.69 0.0M
2021-09-28 8.75 8.75 8.67 8.73 0.0M
2021-09-27 8.75 8.77 8.67 8.77 0.0M
2021-09-24 8.65 8.75 8.63 8.71 0.0M
2021-09-23 8.65 8.76 8.65 8.65 0.0M
2021-09-22 8.64 8.72 8.59 8.65 0.0M
2021-09-21 8.58 8.72 8.53 8.64 0.0M
2021-09-20 8.61 8.77 8.41 8.57 0.0M
2021-09-17 8.68 8.74 8.60 8.61 0.0M
2021-09-16 8.70 8.70 8.63 8.64 0.0M
2021-09-15 8.67 8.78 8.60 8.77 0.0M
2021-09-14 8.75 8.75 8.60 8.67 0.0M
2021-09-13 8.75 8.79 8.71 8.75 0.0M
2021-09-10 8.75 8.80 8.72 8.75 0.0M
2021-09-09 8.80 8.80 8.65 8.75 0.0M
2021-09-08 8.84 8.84 8.71 8.79 0.0M
2021-09-06 8.95 8.95 8.81 8.85 0.0M
2021-09-03 8.77 8.94 8.77 8.89 0.0M
2021-09-02 8.93 8.93 8.82 8.86 0.0M
2021-09-01 8.93 8.95 8.79 8.93 0.0M
2021-08-31 8.61 8.94 8.61 8.79 0.0M
2021-08-30 8.60 8.89 8.60 8.61 0.0M
2021-08-27 8.59 8.60 8.55 8.60 0.0M
2021-08-26 8.64 8.70 8.50 8.61 0.0M
2021-08-25 8.82 8.82 8.63 8.64 0.0M
2021-08-24 8.60 8.92 8.60 8.72 0.0M
2021-08-23 8.50 9.04 8.27 8.60 0.0M
2021-08-20 8.85 8.85 8.50 8.50 0.0M
2021-08-19 8.81 8.83 8.53 8.69 0.0M
2021-08-18 8.80 8.98 8.69 8.81 0.0M
2021-08-17 8.80 8.98 8.75 8.80 0.0M
2021-08-16 8.98 8.98 8.79 8.80 0.0M
2021-08-13 8.90 8.99 8.83 8.89 0.0M
2021-08-12 8.91 8.99 8.85 8.90 0.0M
2021-08-11 8.96 8.99 8.89 8.91 0.0M
2021-08-10 8.94 9.00 8.91 8.96 0.0M
2021-08-09 8.99 8.99 8.84 8.85 0.0M
2021-08-06 9.00 9.04 8.91 8.99 0.0M
2021-08-05 9.00 9.05 8.95 9.00 0.0M
2021-08-04 9.00 9.00 8.96 9.00 0.0M
2021-08-03 9.00 9.06 8.90 9.00 0.0M
2021-08-02 9.03 9.05 8.94 9.00 0.0M
2021-07-30 9.03 9.03 8.91 8.91 0.0M
2021-07-29 9.00 9.03 8.95 9.03 0.0M
2021-07-28 9.00 9.00 8.96 8.98 0.0M
2021-07-27 8.99 8.99 8.95 8.98 0.0M
2021-07-26 8.99 9.00 8.89 9.00 0.0M
2021-07-23 9.05 9.06 8.81 9.01 0.0M
2021-07-22 9.00 9.05 9.00 9.05 0.0M
2021-07-21 9.05 9.06 8.99 9.01 0.0M
2021-07-20 9.00 9.07 9.00 9.05 0.0M
2021-07-19 9.09 9.09 9.00 9.00 0.0M
2021-07-16 9.00 9.11 9.00 9.10 0.0M
2021-07-15 9.07 9.10 9.01 9.10 0.0M
2021-07-14 8.99 9.07 8.99 9.02 0.0M
2021-07-13 9.05 9.11 8.96 8.97 0.0M
2021-07-12 8.99 9.05 8.92 9.01 0.0M
2021-07-08 8.93 9.00 8.77 9.00 0.0M
2021-07-07 8.90 9.00 8.85 8.93 0.0M
2021-07-06 8.99 9.00 8.96 9.00 0.0M
2021-07-05 9.05 9.05 8.92 9.00 0.0M
2021-07-02 9.00 9.05 8.97 9.05 0.0M
2021-07-01 9.04 9.04 8.89 9.00 0.0M
2021-06-30 9.00 9.05 8.88 8.93 0.0M
2021-06-29 8.92 9.09 8.82 9.05 0.0M
2021-06-28 9.05 9.05 8.90 8.96 0.0M
2021-06-25 9.09 9.09 8.98 9.09 0.0M
2021-06-24 9.08 9.09 9.07 9.07 0.0M
2021-06-23 9.08 9.11 9.08 9.08 0.0M
2021-06-22 9.10 9.12 9.07 9.08 0.0M
2021-06-21 9.12 9.12 9.07 9.10 0.0M
2021-06-18 9.11 9.13 9.08 9.12 0.0M
2021-06-17 9.11 9.13 9.07 9.09 0.0M
2021-06-16 9.10 9.13 9.07 9.13 0.0M
2021-06-15 9.10 9.10 9.06 9.10 0.0M
2021-06-14 9.09 9.11 9.07 9.10 0.0M
2021-06-11 9.12 9.12 9.07 9.09 0.0M
2021-06-10 9.08 9.13 9.07 9.12 0.0M
2021-06-09 9.13 9.13 9.10 9.12 0.0M
2021-06-08 9.20 9.79 9.07 9.13 0.0M
2021-06-07 9.12 9.13 9.06 9.10 0.0M
2021-06-04 9.12 9.13 9.06 9.13 0.0M
2021-06-02 9.11 9.12 9.05 9.12 0.0M
2021-06-01 9.10 9.20 9.06 9.10 0.0M
2021-05-31 9.06 9.12 9.06 9.10 0.0M
2021-05-28 9.04 9.12 9.03 9.10 0.0M
2021-05-27 9.10 9.11 9.03 9.04 0.0M
2021-05-26 9.12 9.12 9.09 9.10 0.0M
2021-05-25 9.12 9.12 9.04 9.09 0.0M
2021-05-24 9.12 9.12 9.09 9.09 0.0M
2021-05-21 9.06 9.12 9.06 9.09 0.0M
2021-05-20 9.09 9.12 9.07 9.11 0.0M
2021-05-19 9.10 9.14 9.07 9.07 0.0M
2021-05-18 9.11 9.14 9.09 9.10 0.0M
2021-05-17 9.11 9.14 9.10 9.10 0.0M
2021-05-14 9.11 9.15 9.07 9.10 0.0M
2021-05-13 9.11 9.11 9.05 9.11 0.0M
2021-05-12 9.09 9.13 9.06 9.11 0.0M
2021-05-11 9.16 9.16 9.09 9.09 0.0M
2021-05-10 9.11 9.16 9.09 9.11 0.0M
2021-05-07 9.07 9.17 9.06 9.15 0.0M
2021-05-06 9.17 9.17 9.10 9.10 0.0M
2021-05-05 9.17 9.30 9.10 9.17 0.0M
2021-05-04 9.18 9.19 9.08 9.19 0.0M
2021-05-03 9.14 9.28 9.08 9.18 0.0M
2021-04-30 9.05 9.14 9.04 9.14 0.0M
2021-04-29 9.15 9.15 9.00 9.10 0.0M
2021-04-28 9.13 9.21 9.07 9.15 0.0M
2021-04-27 9.14 9.21 9.05 9.10 0.0M
2021-04-26 9.20 9.21 9.10 9.12 0.0M
2021-04-23 9.19 9.20 9.10 9.20 0.0M
2021-04-22 9.19 9.21 9.10 9.11 0.0M
2021-04-20 9.15 9.19 9.10 9.16 0.0M
2021-04-19 9.16 9.30 9.10 9.17 0.0M
2021-04-16 9.20 9.40 9.12 9.16 0.0M
2021-04-15 9.12 9.50 9.12 9.20 0.0M
2021-04-14 9.20 9.86 9.11 9.11 0.0M
2021-04-13 9.10 9.17 9.10 9.12 0.0M
2021-04-12 9.12 9.12 9.10 9.10 0.0M
2021-04-09 9.12 9.12 9.07 9.12 0.0M
2021-04-08 9.17 9.17 9.01 9.12 0.0M
2021-04-07 9.07 9.20 9.06 9.16 0.0M
2021-04-06 9.07 9.20 9.05 9.18 0.0M
2021-04-05 9.10 9.11 9.05 9.05 0.0M
2021-04-01 9.10 9.10 9.08 9.09 0.0M
2021-03-31 9.07 9.10 9.05 9.07 0.0M
2021-03-30 9.10 9.10 9.05 9.07 0.0M
2021-03-29 9.09 9.10 9.06 9.10 0.0M
2021-03-26 9.04 9.10 9.04 9.09 0.0M
2021-03-25 9.04 9.05 9.02 9.04 0.0M
2021-03-24 9.05 9.05 9.02 9.04 0.0M
2021-03-23 9.05 9.05 9.02 9.05 0.0M
2021-03-22 9.05 9.09 9.04 9.05 0.0M
2021-03-19 9.09 9.10 9.02 9.05 0.0M
2021-03-18 9.10 9.10 9.01 9.09 0.0M
2021-03-17 9.12 9.17 9.06 9.10 0.0M
2021-03-16 9.16 9.18 9.00 9.12 0.0M
2021-03-15 9.10 9.16 8.90 9.16 0.0M
2021-03-12 9.14 9.17 9.02 9.09 0.0M
2021-03-11 9.19 9.19 9.00 9.13 0.0M
2021-03-10 9.20 9.20 8.95 9.10 0.0M
2021-03-09 9.18 9.20 9.03 9.18 0.0M
2021-03-08 9.08 9.24 8.99 9.18 0.0M
2021-03-05 9.03 9.38 9.01 9.05 0.0M
2021-03-04 9.65 9.65 8.97 9.04 0.0M
2021-03-03 9.79 9.79 9.00 9.65 0.0M
2021-03-02 9.89 9.89 9.51 9.78 0.0M
2021-03-01 9.96 9.96 9.75 9.95 0.0M
2021-02-26 9.96 9.97 9.85 9.94 0.0M
2021-02-25 10.00 10.00 9.90 9.96 0.0M
2021-02-24 10.01 10.01 9.96 10.01 0.0M
2021-02-23 9.90 10.06 9.90 10.00 0.0M
2021-02-22 10.06 10.06 9.89 9.90 0.0M
2021-02-19 10.00 10.13 9.99 10.07 0.0M
2021-02-18 10.11 10.11 9.91 10.00 0.0M
2021-02-17 10.14 10.15 10.05 10.12 0.0M
2021-02-12 10.14 10.15 10.03 10.15 0.0M
2021-02-11 10.06 10.14 9.93 10.14 0.0M
2021-02-10 10.10 10.10 9.89 9.98 0.0M
2021-02-09 10.10 10.29 10.01 10.10 0.0M
2021-02-08 10.18 10.18 10.01 10.10 0.0M
2021-02-05 10.15 10.19 10.08 10.18 0.0M
2021-02-04 10.15 10.19 10.03 10.19 0.0M
2021-02-03 10.00 10.15 9.92 10.15 0.0M
2021-02-02 9.99 10.20 9.99 10.00 0.0M
2021-02-01 10.20 10.20 10.04 10.04 0.0M
2021-01-29 10.20 10.20 10.00 10.17 0.0M
2021-01-28 10.02 10.20 10.02 10.02 0.0M
2021-01-27 10.20 10.25 9.97 9.97 0.0M
2021-01-26 10.19 10.28 9.90 10.20 0.0M
2021-01-22 10.03 10.27 9.91 10.19 0.0M
2021-01-21 10.25 10.40 10.01 10.03 0.0M
2021-01-20 10.39 10.50 9.90 10.25 0.0M
2021-01-19 10.11 10.70 10.11 10.20 0.0M
2021-01-18 9.88 10.30 9.83 10.11 0.0M
2021-01-15 9.92 10.30 9.83 9.85 0.0M
2021-01-14 9.75 9.90 9.69 9.89 0.0M
2021-01-13 9.84 9.85 9.69 9.75 0.0M
2021-01-12 9.70 9.88 9.69 9.79 0.0M
2021-01-11 9.52 9.90 9.52 9.69 0.0M
2021-01-08 9.50 10.07 9.40 9.52 0.0M
2021-01-07 9.49 9.53 9.28 9.44 0.0M
2021-01-06 9.46 9.49 9.40 9.49 0.0M
2021-01-05 9.35 9.49 9.33 9.45 0.0M
2021-01-04 9.32 9.35 9.29 9.35 0.0M