Barigui Rendimento Imobiliários I (BARI11)

BARI11
🏛️ ブラジル →
79.20
最終更新: 2025-07-22
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 72.03 73.56 72.03 73.17 0.0M
2023-12-27 71.55 72.91 71.45 72.57 0.0M
2023-12-26 70.55 72.02 70.54 71.55 0.0M
2023-12-22 70.49 71.18 70.00 70.72 0.0M
2023-12-21 69.74 70.46 69.67 70.38 0.0M
2023-12-20 70.01 70.10 69.67 69.74 0.0M
2023-12-19 69.62 69.86 69.23 69.86 0.0M
2023-12-18 69.42 69.86 69.29 69.66 0.0M
2023-12-15 69.45 70.06 69.36 69.42 0.0M
2023-12-14 69.32 70.10 69.15 69.45 0.0M
2023-12-13 69.68 69.98 69.14 69.23 0.0M
2023-12-12 69.93 70.06 69.68 69.68 0.0M
2023-12-11 70.17 70.17 69.71 69.93 0.0M
2023-12-08 69.44 70.36 69.44 70.17 0.0M
2023-12-07 69.92 70.02 69.23 69.23 0.0M
2023-12-06 69.80 70.10 69.73 69.93 0.0M
2023-12-05 70.36 70.37 69.82 70.10 0.0M
2023-12-04 69.93 70.56 69.82 70.37 0.0M
2023-12-01 69.50 70.32 69.49 69.94 0.0M
2023-11-30 69.20 69.89 69.20 69.43 0.0M
2023-11-29 69.33 69.51 69.08 69.20 0.0M
2023-11-28 68.74 69.33 68.24 69.33 0.0M
2023-11-27 69.08 69.56 68.66 68.66 0.0M
2023-11-24 69.69 70.02 68.21 69.08 0.0M
2023-11-23 69.79 70.28 69.52 69.67 0.0M
2023-11-22 70.37 70.58 69.78 69.78 0.0M
2023-11-21 70.59 71.07 70.28 70.37 0.0M
2023-11-20 70.82 71.17 70.55 70.59 0.0M
2023-11-17 70.81 71.19 70.65 70.85 0.0M
2023-11-16 70.94 71.21 70.65 70.81 0.0M
2023-11-14 71.12 71.21 70.94 70.99 0.0M
2023-11-13 71.34 71.55 71.06 71.12 0.0M
2023-11-10 70.99 71.51 70.94 71.15 0.0M
2023-11-09 70.82 71.00 70.78 70.95 0.0M
2023-11-08 70.83 71.05 70.65 70.98 0.0M
2023-11-07 70.51 71.07 70.51 70.83 0.0M
2023-11-06 71.25 71.25 70.57 70.60 0.0M
2023-11-03 72.96 72.97 71.07 71.17 0.0M
2023-11-01 70.73 74.51 70.09 72.96 0.1M
2023-10-31 70.64 71.10 70.49 71.10 0.0M
2023-10-30 70.32 70.80 70.18 70.64 0.0M
2023-10-27 69.67 71.02 69.11 70.07 0.0M
2023-10-26 69.04 69.79 68.94 69.67 0.0M
2023-10-25 69.27 69.89 69.03 69.03 0.0M
2023-10-24 69.47 69.86 69.10 69.39 0.0M
2023-10-23 69.38 70.06 69.29 69.48 0.0M
2023-10-20 69.67 69.67 69.36 69.63 0.0M
2023-10-19 70.33 70.36 69.67 69.78 0.0M
2023-10-18 70.93 70.93 70.32 70.37 0.0M
2023-10-17 71.23 71.66 70.95 70.97 0.0M
2023-10-16 71.61 71.83 71.02 71.23 0.0M
2023-10-13 71.32 71.70 71.20 71.61 0.0M
2023-10-11 72.48 72.48 71.32 71.32 0.0M
2023-10-10 72.34 72.48 71.62 72.37 0.0M
2023-10-09 72.64 72.64 71.14 72.42 0.0M
2023-10-06 69.30 73.29 69.26 72.64 0.1M
2023-10-05 69.21 70.35 69.21 69.30 0.0M
2023-10-04 69.18 69.80 69.02 69.21 0.0M
2023-10-03 69.29 69.45 68.75 69.44 0.0M
2023-10-02 70.38 70.74 69.22 69.32 0.0M
2023-09-29 71.75 72.55 71.66 72.11 0.0M
2023-09-28 72.09 72.36 71.38 72.34 0.0M
2023-09-27 71.97 72.09 71.58 72.09 0.0M
2023-09-26 71.92 72.13 71.83 71.97 0.0M
2023-09-25 72.86 72.86 71.88 72.13 0.0M
2023-09-22 72.43 72.75 72.42 72.60 0.0M
2023-09-21 72.61 72.80 72.43 72.62 0.0M
2023-09-20 72.34 72.85 72.20 72.61 0.0M
2023-09-19 72.52 72.64 72.06 72.36 0.0M
2023-09-18 71.91 72.90 71.91 72.64 0.0M
2023-09-15 71.81 72.10 71.76 71.92 0.0M
2023-09-14 72.61 72.61 71.80 71.99 0.0M
2023-09-13 72.42 72.65 71.67 72.13 0.0M
2023-09-12 71.79 72.66 71.79 72.43 0.0M
2023-09-11 71.57 72.18 71.57 72.18 0.0M
2023-09-09 83.39 83.39 83.39 83.39 0.0M
2023-09-08 71.75 72.55 71.32 71.57 0.0M
2023-09-06 72.35 72.35 71.58 71.75 0.0M
2023-09-05 72.52 72.76 72.01 72.18 0.0M
2023-09-04 72.86 72.94 72.52 72.77 0.0M
2023-09-02 84.89 84.89 84.89 84.89 0.0M
2023-09-01 73.21 73.64 72.57 72.98 0.0M
2023-08-31 74.16 74.91 74.16 74.69 0.0M
2023-08-30 74.47 74.80 74.06 74.43 0.0M
2023-08-29 74.20 74.67 73.98 74.47 0.0M
2023-08-28 73.98 74.73 73.90 74.20 0.0M
2023-08-25 73.98 74.03 73.67 73.86 0.0M
2023-08-24 73.73 74.05 73.63 73.87 0.0M
2023-08-23 73.67 74.06 73.15 73.73 0.0M
2023-08-22 74.42 74.75 72.88 73.91 0.0M
2023-08-21 74.76 74.99 74.51 74.77 0.0M
2023-08-18 75.00 75.00 74.46 74.71 0.0M
2023-08-17 74.67 75.00 74.64 74.76 0.0M
2023-08-16 74.96 74.96 74.58 74.67 0.0M
2023-08-15 74.42 75.00 74.42 74.98 0.0M
2023-08-14 74.92 75.01 74.15 74.70 0.0M
2023-08-11 74.19 74.95 74.16 74.92 0.0M
2023-08-10 74.02 74.53 73.47 74.20 0.0M
2023-08-09 74.70 75.01 73.75 73.90 0.0M
2023-08-08 74.70 74.84 74.50 74.69 0.0M
2023-08-07 75.03 75.06 74.04 74.70 0.0M
2023-08-04 74.99 75.35 74.67 75.03 0.0M
2023-08-03 74.77 75.42 74.77 75.00 0.0M
2023-08-02 74.90 75.26 74.61 74.77 0.0M
2023-08-01 75.25 75.25 74.90 74.90 0.0M
2023-07-31 74.99 75.47 74.99 75.26 0.0M
2023-07-28 75.09 75.34 74.58 74.97 0.0M
2023-07-27 74.88 75.09 74.88 75.01 0.0M
2023-07-26 74.23 74.99 73.91 74.88 0.0M
2023-07-25 74.08 74.24 73.53 74.10 0.0M
2023-07-24 73.11 74.15 73.11 74.07 0.0M
2023-07-21 72.47 73.28 72.33 72.60 0.0M
2023-07-20 72.56 72.56 72.28 72.46 0.0M
2023-07-19 72.50 72.56 72.39 72.56 0.0M
2023-07-18 72.46 72.63 72.23 72.50 0.0M
2023-07-17 72.22 72.50 71.96 72.31 0.0M
2023-07-14 71.63 72.43 71.55 72.23 0.0M
2023-07-13 71.42 71.97 71.30 71.70 0.0M
2023-07-12 71.53 72.36 71.09 71.47 0.0M
2023-07-11 71.05 71.67 71.04 71.30 0.0M
2023-07-10 71.54 71.73 71.04 71.53 0.0M
2023-07-07 70.71 71.69 70.45 71.67 0.0M
2023-07-06 70.39 70.83 69.99 70.55 0.0M
2023-07-05 70.34 70.39 69.96 70.39 0.0M
2023-07-04 70.23 70.74 70.10 70.34 0.0M
2023-07-03 70.03 71.11 70.03 70.23 0.0M
2023-06-30 70.21 71.16 69.93 71.10 0.0M
2023-06-29 69.61 70.22 69.51 69.93 0.0M
2023-06-28 69.35 69.66 69.02 69.62 0.0M
2023-06-27 68.93 69.82 68.86 69.28 0.0M
2023-06-26 70.27 70.76 68.56 68.76 0.0M
2023-06-23 71.43 71.92 69.85 70.13 0.0M
2023-06-22 71.27 71.76 71.17 71.46 0.0M
2023-06-21 71.10 71.31 71.06 71.18 0.0M
2023-06-20 71.08 71.48 71.08 71.32 0.0M
2023-06-19 71.14 71.58 70.94 71.09 0.0M
2023-06-16 71.23 71.35 70.96 70.97 0.0M
2023-06-15 70.87 71.32 70.35 71.18 0.0M
2023-06-14 70.57 70.87 70.26 70.33 0.0M
2023-06-13 71.35 71.35 70.29 70.57 0.0M
2023-06-12 70.81 71.35 70.81 71.04 0.0M
2023-06-09 70.43 70.84 70.28 70.81 0.0M
2023-06-07 70.92 71.34 70.43 70.60 0.0M
2023-06-06 70.84 70.92 70.16 70.89 0.0M
2023-06-05 70.72 72.18 69.60 69.89 0.0M
2023-06-02 69.26 70.93 68.97 70.71 0.0M
2023-06-01 70.04 70.10 68.45 69.02 0.0M
2023-05-31 70.55 70.61 69.34 70.04 0.0M
2023-05-30 69.94 70.56 68.92 70.54 0.0M
2023-05-29 69.48 69.94 68.75 69.94 0.0M
2023-05-26 69.58 69.58 68.51 69.20 0.0M
2023-05-25 68.66 69.57 68.22 68.33 0.0M
2023-05-24 68.68 69.12 67.47 68.50 0.0M
2023-05-23 68.79 69.12 68.60 68.68 0.0M
2023-05-22 69.08 69.44 68.25 68.79 0.0M
2023-05-19 68.52 69.57 67.58 68.62 0.0M
2023-05-18 68.29 69.27 68.29 68.50 0.0M
2023-05-17 67.50 69.30 66.74 68.23 0.0M
2023-05-16 65.21 67.25 65.21 66.68 0.0M
2023-05-15 64.37 65.44 64.32 65.19 0.0M
2023-05-12 65.03 65.03 64.20 64.32 0.0M
2023-05-11 64.11 65.03 63.66 64.55 0.0M
2023-05-10 63.93 65.11 63.93 64.11 0.0M
2023-05-09 63.96 64.37 63.80 64.05 0.0M
2023-05-08 63.60 64.33 63.55 63.85 0.0M
2023-05-06 77.13 77.13 77.13 77.13 0.0M
2023-05-05 63.01 63.78 62.72 63.60 0.0M
2023-05-04 63.61 64.32 63.14 63.31 0.0M
2023-05-03 63.71 63.71 63.47 63.61 0.0M
2023-05-02 63.63 63.84 63.47 63.71 0.0M
2023-04-28 64.22 64.43 63.29 63.51 0.0M
2023-04-27 63.16 64.27 62.78 63.57 0.0M
2023-04-26 63.15 63.60 62.77 63.58 0.0M
2023-04-25 63.71 64.12 62.81 63.15 0.0M
2023-04-24 64.35 64.36 63.65 63.68 0.0M
2023-04-20 64.04 64.43 63.73 64.40 0.0M
2023-04-19 63.43 64.02 63.24 64.02 0.0M
2023-04-18 63.25 63.82 63.13 63.63 0.0M
2023-04-17 62.73 63.28 62.73 63.07 0.0M
2023-04-14 62.57 62.85 62.57 62.85 0.0M
2023-04-13 62.95 63.12 62.62 62.85 0.0M
2023-04-12 63.19 63.63 62.74 62.95 0.0M
2023-04-11 63.10 63.83 63.05 63.15 0.0M
2023-04-10 62.89 63.87 62.82 63.06 0.0M
2023-04-06 63.44 64.07 62.91 63.47 0.0M
2023-04-05 63.47 64.36 63.14 63.39 0.0M
2023-04-04 62.82 63.50 62.57 63.46 0.0M
2023-04-03 63.31 64.03 62.81 62.82 0.0M
2023-03-31 63.63 65.30 63.51 64.13 0.0M
2023-03-30 64.89 65.04 63.33 63.65 0.0M
2023-03-29 64.50 64.93 64.12 64.88 0.0M
2023-03-28 64.48 64.51 64.16 64.51 0.0M
2023-03-27 64.34 64.50 63.89 64.50 0.0M
2023-03-24 63.72 64.49 63.29 64.34 0.0M
2023-03-23 64.51 64.51 62.91 63.54 0.0M
2023-03-22 64.43 64.51 64.33 64.51 0.0M
2023-03-21 64.41 64.51 64.30 64.51 0.0M
2023-03-20 64.51 64.51 63.98 64.41 0.0M
2023-03-17 64.85 64.86 64.36 64.51 0.0M
2023-03-16 64.97 65.47 64.16 64.56 0.0M
2023-03-15 65.25 65.53 64.93 65.24 0.0M
2023-03-14 65.09 65.63 64.76 65.27 0.0M
2023-03-13 64.20 65.68 63.77 65.09 0.0M
2023-03-10 63.42 64.34 63.18 64.04 0.0M
2023-03-09 63.78 64.09 63.17 63.40 0.0M
2023-03-08 64.84 64.84 62.99 63.77 0.0M
2023-03-07 66.00 66.29 64.62 64.84 0.0M
2023-03-06 66.34 66.76 65.38 65.72 0.0M
2023-03-03 66.33 66.93 66.14 66.34 0.0M
2023-03-02 66.71 67.22 66.24 66.33 0.0M
2023-03-01 66.85 66.89 66.38 66.71 0.0M
2023-02-28 66.84 67.01 66.58 66.88 0.0M
2023-02-27 67.29 67.85 66.33 66.82 0.0M
2023-02-24 66.97 68.06 66.62 67.25 0.0M
2023-02-23 66.61 68.65 66.23 66.97 0.0M
2023-02-22 66.61 66.89 66.37 66.63 0.0M
2023-02-17 66.33 67.14 66.33 66.61 0.0M
2023-02-16 66.51 66.61 66.23 66.45 0.0M
2023-02-15 67.18 67.40 66.51 66.77 0.0M
2023-02-14 67.20 67.45 67.02 67.20 0.0M
2023-02-13 67.61 67.73 67.17 67.18 0.0M
2023-02-10 68.20 68.20 67.11 67.61 0.0M
2023-02-09 68.49 69.40 68.18 68.23 0.0M
2023-02-08 68.53 69.34 68.11 68.40 0.0M
2023-02-07 68.77 69.00 68.53 68.53 0.0M
2023-02-06 69.41 69.41 68.65 68.77 0.0M
2023-02-03 69.18 70.15 69.12 69.42 0.0M
2023-02-02 70.61 71.73 68.76 69.12 0.0M
2023-02-01 71.80 72.56 70.60 70.60 0.0M
2023-01-31 70.57 72.22 70.57 71.99 0.0M
2023-01-30 70.49 71.05 70.27 70.57 0.0M
2023-01-27 70.11 70.87 70.11 70.49 0.0M
2023-01-26 70.04 70.13 69.40 70.11 0.0M
2023-01-25 70.27 70.38 69.36 70.07 0.0M
2023-01-24 71.09 71.09 69.19 69.35 0.0M
2023-01-23 68.84 71.84 68.67 71.13 0.0M
2023-01-20 68.51 68.99 68.48 68.71 0.0M
2023-01-19 68.69 69.40 68.27 68.51 0.0M
2023-01-18 69.04 69.22 68.43 68.70 0.0M
2023-01-17 68.24 69.31 68.08 68.56 0.0M
2023-01-16 68.68 68.69 68.10 68.23 0.0M
2023-01-13 68.21 68.66 67.93 68.17 0.0M
2023-01-12 68.40 68.40 67.90 68.20 0.0M
2023-01-11 68.13 68.32 68.13 68.28 0.0M
2023-01-10 68.20 68.20 67.90 68.13 0.0M
2023-01-09 68.69 68.69 67.92 68.20 0.0M
2023-01-06 68.77 68.77 68.29 68.69 0.0M
2023-01-05 68.60 68.80 68.26 68.76 0.0M
2023-01-04 68.80 69.04 67.58 68.60 0.0M
2023-01-03 67.90 69.06 67.51 68.80 0.0M
2023-01-02 68.63 68.63 67.50 68.27 0.0M