Tivio Renda Imobiliaria FII RL (TVRI11)

TVRI11
🏛️ ブラジル →
94.30
最終更新: 2025-09-29
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 86.13 86.29 85.97 86.17 0.0M
2023-12-27 85.30 86.21 85.15 86.14 0.0M
2023-12-26 84.07 85.43 84.03 85.36 0.0M
2023-12-22 83.97 85.26 83.58 84.05 0.0M
2023-12-21 84.03 84.10 82.79 83.97 0.0M
2023-12-20 83.80 84.55 83.63 84.03 0.0M
2023-12-19 83.70 84.06 83.57 83.80 0.0M
2023-12-18 83.91 84.94 83.50 83.67 0.0M
2023-12-15 84.17 84.99 83.81 84.33 0.0M
2023-12-14 84.02 84.44 83.67 84.17 0.0M
2023-12-13 82.79 84.17 82.79 84.02 0.0M
2023-12-12 83.13 83.29 82.79 82.91 0.0M
2023-12-11 83.05 83.32 82.84 83.13 0.0M
2023-12-08 82.81 83.36 82.79 83.02 0.0M
2023-12-07 82.61 82.97 82.45 82.81 0.0M
2023-12-06 82.38 82.68 82.09 82.66 0.0M
2023-12-05 82.84 83.00 82.05 82.34 0.0M
2023-12-04 82.50 83.28 82.50 82.83 0.0M
2023-12-01 82.36 82.61 81.47 82.48 0.0M
2023-11-30 82.31 82.59 81.81 82.29 0.0M
2023-11-29 82.04 82.67 81.56 82.31 0.0M
2023-11-28 81.63 82.72 81.63 82.04 0.0M
2023-11-27 81.03 81.96 80.78 81.55 0.0M
2023-11-24 81.10 81.54 80.43 81.12 0.0M
2023-11-23 80.94 81.12 80.19 81.12 0.0M
2023-11-22 80.90 81.11 79.81 80.03 0.0M
2023-11-21 80.03 81.07 79.94 80.90 0.0M
2023-11-20 79.59 80.21 79.55 80.03 0.0M
2023-11-17 79.33 79.59 79.25 79.55 0.0M
2023-11-16 79.39 79.61 79.18 79.33 0.0M
2023-11-14 79.02 79.41 78.89 79.41 0.0M
2023-11-13 79.33 79.33 78.85 78.95 0.0M
2023-11-10 78.94 79.33 78.91 79.33 0.0M
2023-11-09 79.35 79.54 78.89 78.94 0.0M
2023-11-08 79.27 79.61 79.11 79.35 0.0M
2023-11-07 79.11 79.28 78.95 79.27 0.0M
2023-11-06 79.36 79.37 78.96 79.11 0.0M
2023-11-03 79.45 79.56 79.02 79.36 0.0M
2023-11-01 79.98 80.24 78.81 79.46 0.0M
2023-10-31 79.66 80.32 79.37 79.97 0.0M
2023-10-30 79.79 79.83 79.20 79.83 0.0M
2023-10-27 78.59 79.96 78.46 79.80 0.0M
2023-10-26 78.23 78.76 78.00 78.68 0.0M
2023-10-25 78.23 78.25 77.87 78.25 0.0M
2023-10-24 78.50 78.50 77.72 78.25 0.0M
2023-10-23 79.98 80.13 78.25 78.50 0.0M
2023-10-20 80.31 80.66 79.75 79.90 0.0M
2023-10-19 80.32 80.72 79.53 80.31 0.0M
2023-10-18 79.89 81.01 79.45 80.32 0.0M
2023-10-17 76.86 80.74 76.86 79.89 0.0M
2023-10-16 76.69 77.30 76.29 76.86 0.0M
2023-10-13 76.42 77.20 76.41 76.61 0.0M
2023-10-11 76.86 77.63 76.29 76.29 0.0M
2023-10-10 74.70 77.19 74.70 77.17 0.0M
2023-10-09 76.42 76.42 74.45 74.70 0.0M
2023-10-06 77.73 78.19 75.67 76.42 0.0M
2023-10-05 78.68 79.17 77.73 77.73 0.0M
2023-10-04 78.85 79.20 77.73 79.20 0.0M
2023-10-03 81.95 81.95 78.90 79.20 0.0M
2023-10-02 82.30 82.68 80.50 82.01 0.0M
2023-09-29 82.51 82.98 82.22 82.78 0.0M
2023-09-28 82.32 82.75 82.14 82.51 0.0M
2023-09-27 81.86 82.47 81.85 82.31 0.0M
2023-09-26 82.31 82.57 81.80 81.84 0.0M
2023-09-25 82.77 82.78 81.93 82.31 0.0M
2023-09-22 82.91 83.05 82.27 82.78 0.0M
2023-09-21 81.51 82.99 81.28 82.93 0.0M
2023-09-20 81.28 81.70 81.11 81.70 0.0M
2023-09-19 81.47 81.53 81.12 81.28 0.0M
2023-09-18 81.60 82.14 81.21 81.47 0.0M
2023-09-15 81.71 81.79 81.29 81.60 0.0M
2023-09-14 82.01 82.11 81.33 81.79 0.0M
2023-09-13 82.22 82.48 81.76 81.96 0.0M
2023-09-12 81.84 82.13 81.62 82.13 0.0M
2023-09-11 82.39 82.55 81.84 81.89 0.0M
2023-09-09 96.29 96.29 96.29 96.29 0.0M
2023-09-08 82.16 82.57 81.97 82.14 0.0M
2023-09-06 82.48 82.91 82.04 82.06 0.0M
2023-09-05 82.57 82.97 82.29 82.48 0.0M
2023-09-04 82.96 82.96 82.03 82.91 0.0M
2023-09-02 96.20 96.20 96.20 96.20 0.0M
2023-09-01 82.99 83.12 81.78 82.23 0.0M
2023-08-31 83.26 83.42 82.57 82.83 0.0M
2023-08-30 82.90 83.33 82.22 83.32 0.0M
2023-08-29 82.82 82.97 82.56 82.96 0.0M
2023-08-28 82.81 82.87 82.57 82.82 0.0M
2023-08-25 82.57 82.98 82.57 82.82 0.0M
2023-08-24 82.77 82.92 82.48 82.60 0.0M
2023-08-23 82.54 83.02 82.54 82.98 0.0M
2023-08-22 82.78 83.00 82.40 82.99 0.0M
2023-08-21 82.65 83.08 82.36 82.49 0.0M
2023-08-18 82.64 82.83 82.48 82.64 0.0M
2023-08-17 82.65 82.81 82.52 82.53 0.0M
2023-08-16 82.58 82.92 82.51 82.80 0.0M
2023-08-15 82.65 82.72 82.31 82.51 0.0M
2023-08-14 82.99 83.07 82.40 82.65 0.0M
2023-08-11 82.74 83.03 82.43 82.88 0.0M
2023-08-10 82.99 82.99 82.40 82.66 0.0M
2023-08-09 82.65 83.08 82.38 82.99 0.0M
2023-08-08 82.38 82.61 82.38 82.60 0.0M
2023-08-07 82.75 82.85 82.29 82.37 0.0M
2023-08-04 82.98 82.98 82.48 82.65 0.0M
2023-08-03 83.06 83.48 82.57 82.98 0.0M
2023-08-02 82.91 83.53 82.65 83.06 0.0M
2023-08-01 82.66 83.04 82.54 82.82 0.0M
2023-07-31 82.26 82.99 81.91 82.88 0.0M
2023-07-28 82.07 82.27 81.82 82.26 0.0M
2023-07-27 81.98 82.13 81.80 82.07 0.0M
2023-07-26 81.90 82.24 81.80 81.98 0.0M
2023-07-25 82.23 82.28 81.81 81.82 0.0M
2023-07-24 81.82 82.30 81.73 82.30 0.0M
2023-07-21 81.79 82.13 81.76 82.07 0.0M
2023-07-20 81.94 82.11 81.75 81.79 0.0M
2023-07-19 81.92 82.13 81.73 81.81 0.0M
2023-07-18 81.98 81.98 81.61 81.92 0.0M
2023-07-17 81.90 82.07 81.72 81.98 0.0M
2023-07-14 81.89 81.90 81.49 81.87 0.0M
2023-07-13 82.07 82.07 81.56 81.72 0.0M
2023-07-12 82.01 82.30 81.48 81.50 0.0M
2023-07-11 82.06 82.15 81.31 81.90 0.0M
2023-07-10 82.11 82.16 81.65 82.07 0.0M
2023-07-07 82.32 82.60 81.48 82.15 0.0M
2023-07-06 82.56 82.74 82.28 82.29 0.0M
2023-07-05 82.74 82.91 82.32 82.57 0.0M
2023-07-04 83.06 83.08 82.47 82.47 0.0M
2023-07-03 83.14 83.73 82.66 83.02 0.0M
2023-06-30 82.70 83.16 82.32 83.13 0.0M
2023-06-29 82.13 82.18 81.82 82.15 0.0M
2023-06-28 81.87 82.15 81.65 82.13 0.0M
2023-06-27 82.16 82.25 81.61 81.86 0.0M
2023-06-26 81.44 82.30 81.36 82.25 0.0M
2023-06-23 81.23 81.69 81.23 81.44 0.0M
2023-06-22 81.82 81.90 81.27 81.40 0.0M
2023-06-21 81.82 81.91 81.48 81.71 0.0M
2023-06-20 81.48 82.30 81.48 81.49 0.0M
2023-06-19 81.61 81.61 80.77 81.23 0.0M
2023-06-16 78.86 80.72 78.71 80.72 0.0M
2023-06-15 78.76 78.96 78.20 78.71 0.0M
2023-06-14 78.54 78.79 78.40 78.45 0.0M
2023-06-13 78.45 78.82 78.08 78.79 0.0M
2023-06-12 78.30 78.46 77.95 78.36 0.0M
2023-06-09 77.57 78.53 77.57 78.04 0.0M
2023-06-07 77.28 77.77 77.15 77.57 0.0M
2023-06-06 77.07 77.49 77.07 77.26 0.0M
2023-06-05 77.16 77.23 76.95 77.03 0.0M
2023-06-02 76.94 77.22 76.83 77.14 0.0M
2023-06-01 77.20 77.41 76.77 76.86 0.0M
2023-05-31 77.11 77.38 75.61 77.16 0.0M
2023-05-30 76.85 77.36 76.85 76.90 0.0M
2023-05-29 76.16 77.34 76.16 76.85 0.0M
2023-05-26 75.82 76.53 75.70 76.02 0.0M
2023-05-25 75.91 75.95 75.61 75.82 0.0M
2023-05-24 76.03 76.11 75.36 75.91 0.0M
2023-05-23 75.28 76.11 75.28 76.03 0.0M
2023-05-22 74.87 75.53 74.72 75.36 0.0M
2023-05-19 74.87 75.22 74.61 74.87 0.0M
2023-05-18 74.87 74.91 74.53 74.87 0.0M
2023-05-17 74.65 74.87 74.21 74.87 0.0M
2023-05-16 73.92 74.81 73.62 74.81 0.0M
2023-05-15 73.94 74.33 73.19 73.93 0.0M
2023-05-12 73.45 73.95 73.45 73.94 0.0M
2023-05-11 73.78 73.86 73.20 73.78 0.0M
2023-05-10 73.27 73.78 72.77 73.78 0.0M
2023-05-09 72.38 73.51 72.37 73.37 0.0M
2023-05-08 72.12 72.74 72.10 72.36 0.0M
2023-05-06 86.67 86.67 86.67 86.67 0.0M
2023-05-05 72.16 72.45 71.80 72.12 0.0M
2023-05-04 72.08 72.28 71.73 72.11 0.0M
2023-05-03 72.24 72.70 71.91 72.28 0.0M
2023-05-02 71.95 72.25 71.54 72.24 0.0M
2023-04-28 71.26 72.00 71.21 72.00 0.0M
2023-04-27 71.30 71.60 70.97 71.25 0.0M
2023-04-26 70.97 71.54 70.66 71.30 0.0M
2023-04-25 71.05 71.44 70.65 70.96 0.0M
2023-04-24 71.29 71.75 70.49 71.05 0.0M
2023-04-20 71.63 71.95 71.30 71.78 0.0M
2023-04-19 70.56 72.45 70.26 71.95 0.0M
2023-04-18 70.46 70.85 70.31 70.56 0.0M
2023-04-17 70.21 70.64 69.90 70.62 0.0M
2023-04-14 70.15 70.28 69.81 70.22 0.0M
2023-04-13 69.51 70.36 69.49 70.22 0.0M
2023-04-12 69.16 69.90 69.16 69.90 0.0M
2023-04-11 69.03 69.49 68.74 69.40 0.0M
2023-04-10 68.46 69.28 68.41 69.04 0.0M
2023-04-06 68.45 68.66 68.26 68.41 0.0M
2023-04-05 68.33 68.50 68.09 68.45 0.0M
2023-04-04 68.33 68.62 68.06 68.33 0.0M
2023-04-03 69.28 69.28 68.00 68.32 0.0M
2023-03-31 68.67 69.24 68.67 69.01 0.0M
2023-03-30 67.92 68.74 67.83 68.67 0.0M
2023-03-29 67.12 68.05 66.87 68.00 0.0M
2023-03-28 66.79 67.32 66.78 67.12 0.0M
2023-03-27 67.04 67.43 66.72 66.87 0.0M
2023-03-24 66.93 67.44 66.72 66.95 0.0M
2023-03-23 67.20 67.20 66.55 66.93 0.0M
2023-03-22 66.79 67.19 66.77 66.95 0.0M
2023-03-21 66.56 66.79 66.40 66.77 0.0M
2023-03-20 66.79 67.03 66.39 66.80 0.0M
2023-03-17 66.34 67.04 66.34 66.79 0.0M
2023-03-16 66.55 67.06 66.22 66.22 0.0M
2023-03-15 67.27 67.27 66.43 66.63 0.0M
2023-03-14 67.57 67.92 66.79 67.52 0.0M
2023-03-13 67.36 67.61 66.51 67.61 0.0M
2023-03-10 66.60 67.36 66.47 67.36 0.0M
2023-03-09 66.91 67.43 66.38 66.60 0.0M
2023-03-08 67.13 67.81 66.79 66.81 0.0M
2023-03-07 66.47 67.20 66.47 67.20 0.0M
2023-03-06 67.03 67.60 66.38 66.46 0.0M
2023-03-03 67.07 67.20 66.72 67.03 0.0M
2023-03-02 66.53 67.58 66.39 67.08 0.0M
2023-03-01 67.13 67.16 66.22 66.53 0.0M
2023-02-28 67.10 67.53 66.70 66.96 0.0M
2023-02-27 67.02 67.39 66.58 67.10 0.0M
2023-02-24 66.72 67.05 66.51 67.02 0.0M
2023-02-23 66.86 67.10 66.46 66.86 0.0M
2023-02-22 67.42 67.42 66.46 66.86 0.0M
2023-02-17 67.55 67.59 66.42 67.42 0.0M
2023-02-16 67.59 67.66 67.14 67.59 0.0M
2023-02-15 67.34 67.77 67.02 67.55 0.0M
2023-02-14 67.91 67.91 67.26 67.26 0.0M
2023-02-13 67.99 68.15 67.21 67.95 0.0M
2023-02-10 67.72 68.05 67.59 67.99 0.0M
2023-02-09 68.23 68.39 67.68 67.71 0.0M
2023-02-08 68.17 68.44 67.67 68.23 0.0M
2023-02-07 68.07 68.47 67.84 68.44 0.0M
2023-02-06 68.23 68.39 68.07 68.07 0.0M
2023-02-03 68.88 68.88 68.08 68.23 0.0M
2023-02-02 68.46 68.88 68.24 68.88 0.0M
2023-02-01 69.20 69.25 67.99 68.47 0.0M
2023-01-31 68.94 69.40 68.82 69.18 0.0M
2023-01-30 68.45 69.26 68.45 69.25 0.0M
2023-01-27 68.58 68.77 68.06 68.44 0.0M
2023-01-26 68.76 68.76 68.22 68.58 0.0M
2023-01-25 68.94 69.10 68.38 68.77 0.0M
2023-01-24 68.86 68.91 68.30 68.91 0.0M
2023-01-23 68.81 69.10 67.73 68.93 0.0M
2023-01-20 68.93 69.26 68.54 68.85 0.0M
2023-01-19 68.71 69.17 68.50 69.10 0.0M
2023-01-18 68.94 69.34 68.65 68.65 0.0M
2023-01-17 68.92 69.25 68.54 68.94 0.0M
2023-01-16 68.48 68.92 68.46 68.71 0.0M
2023-01-13 68.39 69.12 67.82 68.48 0.0M
2023-01-12 68.14 68.94 67.99 68.14 0.0M
2023-01-11 67.43 69.32 67.43 68.14 0.0M
2023-01-10 67.47 67.61 67.11 67.51 0.0M
2023-01-09 67.27 67.75 67.19 67.67 0.0M
2023-01-06 67.25 67.73 67.04 67.59 0.0M
2023-01-05 67.15 67.45 66.99 67.24 0.0M
2023-01-04 67.51 67.51 66.95 67.02 0.0M
2023-01-03 67.03 67.67 66.96 67.10 0.0M
2023-01-02 67.75 67.91 66.70 67.03 0.0M