FII Continental Square Faria Lima (FLMA11)

FLMA11
🏛️ ブラジル →
144.91
最終更新: 2025-10-07
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
2022-12-29 107.62 116.93 102.12 116.93 0.0M
2022-12-28 101.19 107.66 100.77 107.64 0.0M
2022-12-27 101.18 101.19 100.86 101.19 0.0M
2022-12-26 100.77 101.19 100.56 100.60 0.0M
2022-12-23 98.33 101.19 98.33 100.98 0.0M
2022-12-22 101.18 101.19 100.94 101.19 0.0M
2022-12-21 101.15 101.19 100.95 101.18 0.0M
2022-12-20 101.18 101.19 100.96 101.15 0.0M
2022-12-19 101.69 101.78 100.96 101.18 0.0M
2022-12-16 102.45 102.45 101.79 101.79 0.0M
2022-12-15 102.86 103.63 102.05 102.05 0.0M
2022-12-14 103.29 104.07 101.64 102.86 0.0M
2022-12-13 103.54 104.28 102.28 103.29 0.0M
2022-12-12 104.59 104.59 101.88 104.59 0.0M
2022-12-09 105.27 105.27 103.03 104.59 0.0M
2022-12-08 106.37 106.62 104.75 105.27 0.0M
2022-12-07 105.55 106.75 105.54 105.96 0.0M
2022-12-06 105.99 106.00 105.26 105.55 0.0M
2022-12-05 105.80 106.00 105.16 105.83 0.0M
2022-12-02 104.91 106.00 103.64 103.90 0.0M
2022-12-01 103.54 105.99 101.47 104.97 0.0M
2022-11-30 103.85 103.90 101.20 103.53 0.0M
2022-11-29 103.82 103.90 103.07 103.90 0.0M
2022-11-28 103.90 103.90 103.69 103.82 0.0M
2022-11-25 104.22 104.22 103.81 103.90 0.0M
2022-11-24 104.32 104.33 104.13 104.24 0.0M
2022-11-23 104.73 104.74 104.32 104.33 0.0M
2022-11-22 104.09 104.74 104.08 104.68 0.0M
2022-11-21 104.31 104.74 103.93 104.09 0.0M
2022-11-18 104.74 105.03 104.17 104.31 0.0M
2022-11-17 105.16 105.16 104.41 104.74 0.0M
2022-11-16 105.15 105.16 104.88 105.16 0.0M
2022-11-14 104.84 105.16 104.74 105.10 0.0M
2022-11-11 107.52 107.52 104.84 104.84 0.0M
2022-11-10 107.19 109.33 106.85 108.01 0.0M
2022-11-09 107.31 110.48 107.31 109.16 0.0M
2022-11-08 107.96 109.94 107.28 107.28 0.0M
2022-11-07 106.63 110.06 106.35 107.14 0.0M
2022-11-04 106.97 106.97 106.34 106.54 0.0M
2022-11-03 107.36 107.41 107.03 107.13 0.0M
2022-11-01 107.31 107.39 107.03 107.36 0.0M
2022-10-31 108.38 109.65 106.32 107.31 0.0M
2022-10-28 109.64 109.68 108.29 108.32 0.0M
2022-10-27 109.27 110.06 108.84 109.65 0.0M
2022-10-26 110.37 110.38 109.65 109.86 0.0M
2022-10-25 109.92 110.87 109.69 110.37 0.0M
2022-10-24 110.37 110.86 109.27 109.91 0.0M
2022-10-21 111.34 111.34 110.37 110.37 0.0M
2022-10-20 111.40 111.59 110.76 111.37 0.0M
2022-10-19 111.50 112.09 110.99 111.64 0.0M
2022-10-18 111.46 112.20 111.05 111.05 0.0M
2022-10-17 112.58 112.73 110.59 111.46 0.0M
2022-10-14 113.31 113.31 112.24 112.37 0.0M
2022-10-13 112.62 112.64 110.56 111.40 0.0M
2022-10-11 112.66 113.05 112.20 112.62 0.0M
2022-10-10 112.37 113.09 112.16 112.66 0.0M
2022-10-07 112.05 112.63 111.39 112.38 0.0M
2022-10-06 111.86 113.32 111.86 112.06 0.0M
2022-10-05 110.56 113.83 110.56 111.86 0.0M
2022-10-04 112.32 114.30 109.02 110.56 0.0M
2022-10-03 106.42 111.47 106.42 111.47 0.0M
2022-09-30 109.66 109.78 106.42 109.69 0.0M
2022-09-29 106.07 109.61 105.66 109.61 0.0M
2022-09-28 105.94 106.40 105.60 106.07 0.0M
2022-09-27 108.52 108.52 105.26 106.04 0.0M
2022-09-26 105.12 106.06 104.72 106.06 0.0M
2022-09-23 105.12 105.56 105.12 105.23 0.0M
2022-09-22 105.58 108.59 104.97 104.98 0.0M
2022-09-21 106.53 106.83 105.56 106.83 0.0M
2022-09-20 108.93 108.93 106.44 106.52 0.0M
2022-09-19 110.53 111.47 108.27 108.52 0.0M
2022-09-16 112.75 113.16 109.83 109.83 0.0M
2022-09-15 112.95 113.29 112.74 112.75 0.0M
2022-09-14 113.16 114.00 112.83 112.95 0.0M
2022-09-13 113.51 113.99 112.83 113.16 0.0M
2022-09-12 114.02 114.33 113.18 114.00 0.0M
2022-09-09 114.34 114.34 112.32 114.02 0.0M
2022-09-08 114.83 115.86 114.83 115.25 0.0M
2022-09-06 115.27 115.27 113.88 114.31 0.0M
2022-09-05 114.59 115.27 113.58 115.27 0.0M
2022-09-02 114.09 115.24 113.25 114.59 0.0M
2022-09-01 114.55 115.26 114.09 114.09 0.0M
2022-08-31 113.40 114.93 113.40 114.55 0.0M
2022-08-30 113.00 113.65 112.57 113.41 0.0M
2022-08-29 113.23 113.24 112.41 113.00 0.0M
2022-08-26 114.09 114.18 112.47 113.24 0.0M
2022-08-25 114.94 114.94 113.56 114.15 0.0M
2022-08-24 114.04 114.51 113.23 113.99 0.0M
2022-08-23 114.05 115.08 113.24 114.04 0.0M
2022-08-22 112.82 113.92 111.77 113.23 0.0M
2022-08-19 114.09 115.06 112.82 112.82 0.0M
2022-08-18 116.19 116.19 111.59 114.09 0.0M
2022-08-17 114.52 116.20 114.52 116.17 0.0M
2022-08-16 110.12 116.20 109.90 114.51 0.0M
2022-08-15 107.06 112.31 107.06 111.12 0.0M
2022-08-12 104.77 107.06 104.37 107.06 0.0M
2022-08-11 104.28 107.15 103.53 106.05 0.0M
2022-08-10 102.26 105.64 101.66 104.28 0.0M
2022-08-09 100.57 102.26 99.91 102.26 0.0M
2022-08-08 100.57 100.79 99.93 100.57 0.0M
2022-08-05 99.34 103.02 98.88 100.96 0.0M
2022-08-04 100.60 100.60 98.46 98.56 0.0M
2022-08-03 100.62 100.66 98.19 100.55 0.0M
2022-08-02 97.63 103.12 96.63 100.62 0.0M
2022-08-01 97.05 97.85 96.43 97.64 0.0M
2022-07-29 96.09 97.17 96.09 97.05 0.0M
2022-07-28 97.26 97.26 96.01 96.09 0.0M
2022-07-27 96.08 96.89 94.80 96.15 0.0M
2022-07-26 97.26 97.26 96.03 96.41 0.0M
2022-07-25 95.61 96.81 95.60 96.27 0.0M
2022-07-22 96.43 97.18 95.60 95.61 0.0M
2022-07-21 95.59 96.43 95.59 96.38 0.0M
2022-07-20 95.61 97.26 95.61 96.42 0.0M
2022-07-19 94.97 96.43 94.97 95.61 0.0M
2022-07-18 95.04 95.56 94.37 94.97 0.0M
2022-07-15 95.16 95.16 94.59 95.04 0.0M
2022-07-14 95.54 95.58 94.59 95.16 0.0M
2022-07-13 93.93 94.75 93.93 94.75 0.0M
2022-07-12 93.90 94.75 93.53 94.66 0.0M
2022-07-11 95.96 95.96 94.75 94.75 0.0M
2022-07-08 93.80 94.73 93.79 94.72 0.0M
2022-07-07 93.89 94.62 93.29 93.79 0.0M
2022-07-06 93.74 94.41 93.17 93.17 0.0M
2022-07-05 93.38 93.77 93.38 93.74 0.0M
2022-07-04 93.74 94.12 92.83 93.18 0.0M
2022-07-01 93.60 94.22 93.02 93.74 0.0M
2022-06-30 95.27 96.50 92.32 93.59 0.0M
2022-06-29 97.80 98.31 94.99 95.59 0.0M
2022-06-28 97.70 97.99 96.97 97.81 0.0M
2022-06-27 96.69 98.20 96.52 97.70 0.0M
2022-06-24 96.52 97.86 96.51 96.68 0.0M
2022-06-23 96.11 96.52 96.02 96.51 0.0M
2022-06-22 96.38 96.39 95.52 96.02 0.0M
2022-06-21 96.27 96.40 96.11 96.39 0.0M
2022-06-20 96.51 96.52 95.73 95.77 0.0M
2022-06-17 96.51 96.51 96.09 96.19 0.0M
2022-06-15 95.78 96.86 95.78 96.51 0.0M
2022-06-14 96.95 97.36 95.69 96.87 0.0M
2022-06-13 97.78 98.11 96.95 96.95 0.0M
2022-06-10 97.15 97.65 97.15 97.65 0.0M
2022-06-09 98.20 98.20 97.03 97.15 0.0M
2022-06-08 99.47 100.15 98.79 98.79 0.0M
2022-06-07 99.05 100.50 98.79 99.47 0.0M
2022-06-06 100.21 100.21 98.37 98.88 0.0M
2022-06-03 98.96 100.22 98.12 100.21 0.0M
2022-06-02 99.78 100.23 97.27 98.96 0.0M
2022-06-01 99.05 99.81 98.20 99.21 0.0M
2022-05-31 98.78 99.57 98.14 99.18 0.0M
2022-05-30 97.57 98.96 96.86 98.77 0.0M
2022-05-27 98.97 99.80 96.44 96.44 0.0M
2022-05-26 99.11 99.38 98.54 99.38 0.0M
2022-05-25 99.04 99.55 98.54 99.55 0.0M
2022-05-24 98.96 99.36 98.96 99.04 0.0M
2022-05-23 99.55 99.55 98.97 99.13 0.0M
2022-05-20 98.97 99.81 98.96 99.55 0.0M
2022-05-19 98.96 99.61 98.37 99.46 0.0M
2022-05-18 99.04 99.63 98.60 98.67 0.0M
2022-05-17 98.69 99.05 98.20 99.05 0.0M
2022-05-16 98.95 98.96 98.34 98.69 0.0M
2022-05-13 98.94 98.96 98.19 98.55 0.0M
2022-05-12 99.38 99.63 98.54 98.65 0.0M
2022-05-11 98.75 99.22 98.54 98.78 0.0M
2022-05-10 98.96 99.38 98.75 98.75 0.0M
2022-05-09 101.32 101.32 98.96 99.37 0.0M
2022-05-06 99.39 103.19 99.38 101.32 0.0M
2022-05-05 100.69 100.69 98.94 99.38 0.0M
2022-05-04 100.66 100.66 99.79 99.79 0.0M
2022-05-03 100.77 100.79 99.79 100.66 0.0M
2022-05-02 100.18 100.79 100.12 100.78 0.0M
2022-04-29 99.79 100.73 99.79 100.18 0.0M
2022-04-28 100.77 100.77 99.79 99.79 0.0M
2022-04-27 99.79 100.78 99.79 100.78 0.0M
2022-04-26 100.11 100.11 99.53 99.79 0.0M
2022-04-25 98.85 100.77 98.85 100.11 0.0M
2022-04-22 101.21 102.47 98.80 101.34 0.0M
2022-04-20 101.63 101.63 100.09 101.29 0.0M
2022-04-19 102.21 102.21 101.21 101.96 0.0M
2022-04-18 104.03 104.03 101.63 102.21 0.0M
2022-04-14 103.96 104.05 102.60 104.05 0.0M
2022-04-13 102.31 105.66 102.31 103.98 0.0M
2022-04-12 102.13 105.83 102.13 102.32 0.0M
2022-04-11 104.94 105.78 101.94 102.99 0.0M
2022-04-08 104.15 109.57 102.99 104.94 0.0M
2022-04-07 99.87 111.33 99.51 106.55 0.0M
2022-04-06 101.76 102.61 100.45 100.76 0.0M
2022-04-05 100.10 102.15 99.85 101.76 0.0M
2022-04-04 100.04 100.10 99.83 99.85 0.0M
2022-04-01 99.72 100.94 99.42 100.04 0.0M
2022-03-31 99.67 99.93 99.12 99.72 0.0M
2022-03-30 99.10 99.93 99.10 99.67 0.0M
2022-03-29 98.84 99.26 98.42 99.10 0.0M
2022-03-28 99.22 99.92 98.21 98.84 0.0M
2022-03-25 98.49 99.67 98.49 99.22 0.0M
2022-03-24 98.58 99.43 98.58 98.58 0.0M
2022-03-23 99.06 100.01 98.28 98.52 0.0M
2022-03-22 99.22 99.34 98.88 99.06 0.0M
2022-03-21 99.09 99.26 98.26 99.22 0.0M
2022-03-18 98.58 99.43 98.43 99.09 0.0M
2022-03-17 98.17 99.37 97.87 98.58 0.0M
2022-03-16 98.42 99.46 97.85 99.37 0.0M
2022-03-15 99.23 99.23 98.10 98.31 0.0M
2022-03-14 98.33 99.48 98.00 99.25 0.0M
2022-03-11 99.00 99.00 98.09 98.33 0.0M
2022-03-10 97.88 99.24 97.74 99.00 0.0M
2022-03-09 112.81 112.81 112.25 112.30 0.0M
2022-03-08 111.74 114.74 111.74 112.76 0.0M
2022-03-07 113.14 113.46 111.65 111.65 0.0M
2022-03-04 112.27 113.62 112.27 113.47 0.0M
2022-03-03 111.31 112.27 111.31 112.27 0.0M
2022-03-02 111.49 112.27 111.31 111.31 0.0M
2022-02-25 111.72 113.62 111.42 111.50 0.0M
2022-02-24 112.25 112.25 111.06 111.72 0.0M
2022-02-23 111.59 113.62 111.00 113.62 0.0M
2022-02-22 110.99 113.65 110.99 111.60 0.0M
2022-02-21 112.30 113.90 110.38 110.99 0.0M
2022-02-18 112.37 113.90 111.31 111.31 0.0M
2022-02-17 112.08 113.90 111.98 113.90 0.0M
2022-02-16 112.09 114.06 112.08 112.08 0.0M
2022-02-15 112.70 114.09 111.96 112.08 0.0M
2022-02-14 113.18 113.42 112.65 113.18 0.0M
2022-02-11 113.40 114.13 112.96 113.18 0.0M
2022-02-10 114.13 114.14 113.38 114.08 0.0M
2022-02-09 114.62 115.12 113.23 114.14 0.0M
2022-02-08 112.40 114.66 112.27 114.64 0.0M
2022-02-07 112.53 115.11 112.28 112.40 0.0M
2022-02-04 111.58 112.58 111.58 112.53 0.0M
2022-02-03 113.95 113.95 111.58 111.58 0.0M
2022-02-02 115.18 115.18 111.98 112.55 0.0M
2022-02-01 112.67 115.33 112.05 114.10 0.0M
2022-01-31 111.60 113.95 111.58 112.67 0.0M
2022-01-28 111.45 111.45 110.91 111.34 0.0M
2022-01-27 110.45 111.57 110.27 111.45 0.0M
2022-01-26 113.10 114.44 110.16 111.57 0.0M
2022-01-25 114.19 115.36 113.01 113.10 0.0M
2022-01-24 113.97 115.84 113.96 114.17 0.0M
2022-01-21 118.05 118.05 113.48 114.49 0.0M
2022-01-20 118.33 118.65 115.91 118.05 0.0M
2022-01-19 114.45 119.00 114.45 118.65 0.0M
2022-01-18 117.30 118.25 113.04 115.09 0.0M
2022-01-17 114.42 117.30 114.42 117.30 0.0M
2022-01-14 112.82 114.43 108.24 114.42 0.0M
2022-01-13 113.97 113.98 112.07 112.83 0.0M
2022-01-12 112.40 114.44 112.40 113.97 0.0M
2022-01-11 113.87 113.87 112.07 112.40 0.0M
2022-01-10 114.45 116.33 112.56 113.87 0.0M
2022-01-07 114.55 117.28 111.58 114.44 0.0M
2022-01-06 113.73 115.10 111.31 114.03 0.0M
2022-01-05 115.10 115.10 113.73 113.73 0.0M
2022-01-04 116.51 116.52 114.69 115.10 0.0M
2022-01-03 115.88 116.52 113.67 115.57 0.0M