FI Imobiliario Campus Faria Lima (FCFL11)

FCFL11
🏛️ ブラジル →
126.50
最終更新: 2025-09-26
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
2021-12-30 104.00 107.51 103.40 106.99 0.0M
2021-12-29 103.92 108.99 102.90 104.00 0.0M
2021-12-28 100.03 106.00 99.65 106.00 0.0M
2021-12-27 101.86 101.86 100.01 101.49 0.0M
2021-12-23 100.01 102.48 99.00 101.87 0.0M
2021-12-22 99.45 101.00 98.77 100.80 0.0M
2021-12-21 96.60 100.91 96.60 99.45 0.0M
2021-12-20 97.01 101.00 95.01 98.76 0.0M
2021-12-17 100.96 100.96 97.03 98.06 0.0M
2021-12-16 99.57 101.00 99.50 99.82 0.0M
2021-12-15 99.02 100.96 99.01 100.56 0.0M
2021-12-14 99.01 100.14 99.01 99.34 0.0M
2021-12-13 98.00 100.95 98.00 99.25 0.0M
2021-12-10 99.01 102.40 97.99 100.96 0.0M
2021-12-09 98.33 99.99 97.02 99.99 0.0M
2021-12-08 97.52 99.17 97.51 98.35 0.0M
2021-12-07 97.50 99.55 97.09 98.78 0.0M
2021-12-06 98.50 100.00 96.29 97.05 0.0M
2021-12-03 95.06 103.10 95.01 99.00 0.0M
2021-12-02 97.50 97.50 95.41 95.80 0.0M
2021-12-01 99.00 99.50 95.61 97.00 0.0M
2021-11-30 97.65 99.00 96.39 99.00 0.0M
2021-11-29 97.12 99.02 95.42 97.50 0.0M
2021-11-26 96.00 97.98 94.99 96.40 0.0M
2021-11-25 98.00 99.99 95.60 97.81 0.0M
2021-11-24 96.49 97.99 95.66 97.95 0.0M
2021-11-23 96.69 98.00 95.61 96.50 0.0M
2021-11-22 98.17 100.01 95.54 97.87 0.0M
2021-11-19 98.57 100.00 95.01 98.17 0.0M
2021-11-18 99.65 100.24 96.19 98.57 0.0M
2021-11-17 99.22 100.96 96.00 100.00 0.0M
2021-11-16 99.21 100.84 98.77 99.21 0.0M
2021-11-12 99.29 100.99 99.21 100.99 0.0M
2021-11-11 99.79 100.50 99.11 99.21 0.0M
2021-11-10 99.01 100.30 98.05 99.01 0.0M
2021-11-09 100.83 100.83 99.51 99.80 0.0M
2021-11-08 101.17 101.17 100.81 101.00 0.0M
2021-11-05 101.37 101.39 100.03 101.17 0.0M
2021-11-04 101.97 101.97 100.51 101.38 0.0M
2021-11-03 101.52 101.54 100.53 101.00 0.0M
2021-11-01 104.98 104.98 101.05 101.50 0.0M
2021-10-29 103.49 105.25 101.03 105.25 0.0M
2021-10-28 102.99 104.23 100.90 102.88 0.0M
2021-10-27 103.50 104.00 102.01 103.00 0.0M
2021-10-26 104.00 104.92 103.50 103.50 0.0M
2021-10-25 105.29 105.30 103.03 104.60 0.0M
2021-10-22 106.20 106.80 101.91 103.50 0.0M
2021-10-21 106.30 107.49 105.85 106.20 0.0M
2021-10-20 108.76 108.77 106.00 106.30 0.0M
2021-10-19 107.27 108.99 105.84 106.00 0.0M
2021-10-18 109.00 109.00 107.08 108.00 0.0M
2021-10-15 108.70 109.85 107.10 108.31 0.0M
2021-10-14 107.30 108.71 107.30 107.41 0.0M
2021-10-13 108.97 109.90 107.13 107.20 0.0M
2021-10-11 108.97 108.99 108.96 108.98 0.0M
2021-10-08 107.60 108.97 107.27 108.97 0.0M
2021-10-07 108.59 108.60 105.00 107.50 0.0M
2021-10-06 107.19 108.59 104.05 108.59 0.0M
2021-10-05 109.39 109.39 104.20 107.00 0.0M
2021-10-04 110.12 110.14 109.50 109.50 0.0M
2021-10-01 110.88 110.88 108.51 108.92 0.0M
2021-09-30 109.52 110.50 109.42 110.45 0.0M
2021-09-29 109.06 110.48 109.05 109.42 0.0M
2021-09-28 110.01 110.96 109.02 109.03 0.0M
2021-09-27 110.49 111.07 109.52 110.60 0.0M
2021-09-24 110.10 113.10 110.10 110.62 0.0M
2021-09-23 110.02 110.30 110.02 110.15 0.0M
2021-09-22 110.16 110.16 110.00 110.01 0.0M
2021-09-21 110.03 110.99 110.00 110.02 0.0M
2021-09-20 109.06 111.47 109.00 109.29 0.0M
2021-09-17 111.16 111.44 110.00 111.03 0.0M
2021-09-16 111.22 112.23 111.21 112.01 0.0M
2021-09-15 111.44 111.44 110.56 111.20 0.0M
2021-09-14 111.44 111.44 111.31 111.40 0.0M
2021-09-13 111.33 111.33 110.65 111.31 0.0M
2021-09-10 111.34 112.00 110.75 111.60 0.0M
2021-09-09 110.99 111.91 109.70 111.05 0.0M
2021-09-08 111.05 111.98 109.45 110.65 0.0M
2021-09-06 112.03 112.03 109.05 111.04 0.0M
2021-09-03 111.62 112.04 110.33 112.04 0.0M
2021-09-02 112.37 112.91 111.64 111.71 0.0M
2021-09-01 112.03 112.60 111.00 112.37 0.0M
2021-08-31 112.91 112.92 111.99 112.64 0.0M
2021-08-30 112.92 112.92 112.40 112.86 0.0M
2021-08-27 112.51 112.89 112.39 112.39 0.0M
2021-08-26 110.60 112.98 110.60 112.50 0.0M
2021-08-25 112.98 112.98 110.60 110.60 0.0M
2021-08-24 111.99 112.53 111.65 112.42 0.0M
2021-08-23 110.94 112.49 110.85 111.99 0.0M
2021-08-20 111.98 111.98 109.00 110.94 0.0M
2021-08-19 111.00 111.74 109.90 111.73 0.0M
2021-08-18 110.85 113.00 110.00 111.73 0.0M
2021-08-17 110.88 110.88 110.01 110.19 0.0M
2021-08-16 110.11 111.31 109.99 110.03 0.0M
2021-08-13 111.30 111.75 110.03 110.03 0.0M
2021-08-12 110.11 111.90 110.03 111.23 0.0M
2021-08-11 113.72 114.54 110.02 110.11 0.0M
2021-08-10 113.00 113.50 112.54 113.00 0.0M
2021-08-09 110.81 113.00 110.33 113.00 0.0M
2021-08-06 112.00 113.39 110.80 110.80 0.0M
2021-08-05 113.00 113.49 112.00 112.00 0.0M
2021-08-04 113.83 114.99 112.17 112.31 0.0M
2021-08-03 114.89 114.98 112.17 113.65 0.0M
2021-08-02 113.99 115.00 112.84 114.98 0.0M
2021-07-30 112.90 113.99 111.54 113.99 0.0M
2021-07-29 113.24 113.24 111.61 112.99 0.0M
2021-07-28 111.02 112.21 110.95 110.95 0.0M
2021-07-27 111.98 112.95 110.96 111.00 0.0M
2021-07-26 111.98 112.95 111.96 112.95 0.0M
2021-07-23 112.70 112.70 110.90 111.95 0.0M
2021-07-22 111.57 112.74 111.57 112.70 0.0M
2021-07-21 112.72 112.85 110.79 111.56 0.0M
2021-07-20 110.10 112.84 110.00 112.84 0.0M
2021-07-19 110.98 116.70 109.11 110.00 0.0M
2021-07-16 111.24 111.50 109.54 111.00 0.0M
2021-07-15 109.00 111.20 109.00 110.98 0.0M
2021-07-14 107.46 110.00 106.51 108.76 0.0M
2021-07-13 107.99 111.00 104.81 106.63 0.0M
2021-07-12 104.68 111.00 104.68 108.00 0.0M
2021-07-08 105.19 109.99 104.20 104.68 0.0M
2021-07-07 104.60 106.14 103.61 106.13 0.0M
2021-07-06 103.61 105.69 103.61 104.50 0.0M
2021-07-05 105.00 106.09 103.64 104.51 0.0M
2021-07-02 104.95 106.21 103.03 104.98 0.0M
2021-07-01 107.17 108.00 103.40 103.60 0.0M
2021-06-30 103.71 106.01 102.51 105.90 0.0M
2021-06-29 103.93 107.00 103.51 106.00 0.0M
2021-06-28 105.01 105.01 101.00 102.54 0.0M
2021-06-25 110.01 110.58 104.60 105.00 0.0M
2021-06-24 110.00 110.50 109.83 110.01 0.0M
2021-06-23 110.03 111.00 110.00 110.00 0.0M
2021-06-22 111.00 111.79 110.00 110.01 0.0M
2021-06-21 110.95 112.22 109.36 111.00 0.0M
2021-06-18 110.00 112.00 106.61 110.00 0.0M
2021-06-17 111.49 111.49 104.50 110.20 0.0M
2021-06-16 110.80 111.01 110.00 111.00 0.0M
2021-06-15 111.01 111.19 110.79 110.80 0.0M
2021-06-14 111.50 111.80 109.99 111.59 0.0M
2021-06-11 111.95 111.95 111.50 111.80 0.0M
2021-06-10 111.94 111.95 111.24 111.95 0.0M
2021-06-09 112.30 112.30 111.21 111.95 0.0M
2021-06-08 112.82 112.95 112.03 112.35 0.0M
2021-06-07 113.25 113.25 112.00 112.82 0.0M
2021-06-04 112.97 114.35 112.50 113.49 0.0M
2021-06-02 114.21 114.21 112.17 112.35 0.0M
2021-06-01 113.55 113.55 111.97 112.86 0.0M
2021-05-31 111.65 114.00 111.65 114.00 0.0M
2021-05-28 110.62 112.00 110.60 111.65 0.0M
2021-05-27 111.99 111.99 110.60 111.50 0.0M
2021-05-26 111.60 111.89 110.36 111.26 0.0M
2021-05-25 110.50 111.98 110.44 111.50 0.0M
2021-05-24 110.07 111.50 110.05 110.50 0.0M
2021-05-21 111.99 112.00 110.40 111.02 0.0M
2021-05-20 111.00 114.44 111.00 111.02 0.0M
2021-05-19 110.69 110.69 109.38 110.00 0.0M
2021-05-18 110.77 110.77 105.00 110.00 0.0M
2021-05-17 110.80 110.80 110.15 110.78 0.0M
2021-05-14 110.11 110.99 110.11 110.99 0.0M
2021-05-13 110.11 111.36 110.11 110.88 0.0M
2021-05-12 110.03 111.35 109.50 111.26 0.0M
2021-05-11 110.01 110.50 109.48 110.03 0.0M
2021-05-10 110.10 110.50 108.82 110.35 0.0M
2021-05-07 111.01 111.10 109.21 110.00 0.0M
2021-05-06 110.58 111.33 110.00 110.00 0.0M
2021-05-05 111.01 111.01 110.40 110.58 0.0M
2021-05-04 111.48 111.48 110.39 110.78 0.0M
2021-05-03 111.38 111.49 110.39 110.47 0.0M
2021-04-30 110.51 111.22 110.00 110.00 0.0M
2021-04-29 110.99 111.00 110.50 110.51 0.0M
2021-04-28 110.47 111.00 110.05 110.10 0.0M
2021-04-27 110.02 111.00 109.51 110.47 0.0M
2021-04-26 110.85 111.49 109.33 110.00 0.0M
2021-04-23 109.99 110.89 109.32 110.00 0.0M
2021-04-22 109.56 110.04 109.55 110.00 0.0M
2021-04-20 109.64 109.99 109.52 109.99 0.0M
2021-04-19 111.35 111.35 109.51 109.62 0.0M
2021-04-16 110.26 111.35 109.50 111.35 0.0M
2021-04-15 109.81 110.51 109.80 110.51 0.0M
2021-04-14 109.02 110.29 108.71 109.50 0.0M
2021-04-13 108.86 110.65 108.86 110.59 0.0M
2021-04-12 109.00 110.81 109.00 110.00 0.0M
2021-04-09 109.98 110.80 109.02 110.80 0.0M
2021-04-08 108.98 109.99 108.76 109.97 0.0M
2021-04-07 109.00 109.01 108.46 109.00 0.0M
2021-04-06 109.34 109.34 108.02 109.00 0.0M
2021-04-05 110.00 110.00 107.00 107.59 0.0M
2021-04-01 109.85 110.00 109.41 109.99 0.0M
2021-03-31 110.00 110.00 109.50 110.00 0.0M
2021-03-30 110.11 110.11 109.00 110.00 0.0M
2021-03-29 110.01 110.01 107.00 109.99 0.0M
2021-03-26 109.95 110.09 109.82 110.00 0.0M
2021-03-25 110.90 110.90 109.83 109.95 0.0M
2021-03-24 110.99 111.00 109.80 110.90 0.0M
2021-03-23 110.89 111.00 110.12 110.99 0.0M
2021-03-22 110.99 111.00 110.05 111.00 0.0M
2021-03-19 110.54 111.03 110.54 111.00 0.0M
2021-03-18 111.99 112.00 111.50 111.99 0.0M
2021-03-17 112.00 112.00 111.50 112.00 0.0M
2021-03-16 110.81 112.50 110.81 112.00 0.0M
2021-03-15 111.99 112.00 109.06 112.00 0.0M
2021-03-12 112.07 112.96 111.98 111.98 0.0M
2021-03-11 112.50 112.50 111.66 112.00 0.0M
2021-03-10 111.99 112.00 111.63 111.64 0.0M
2021-03-09 111.49 112.00 111.49 112.00 0.0M
2021-03-08 110.00 111.50 109.31 111.50 0.0M
2021-03-05 111.12 111.12 108.79 110.00 0.0M
2021-03-04 110.30 111.25 109.00 111.12 0.0M
2021-03-03 110.06 111.15 109.79 110.04 0.0M
2021-03-02 112.01 112.97 108.58 110.05 0.0M
2021-03-01 111.58 113.83 111.33 112.01 0.0M
2021-02-26 111.58 112.35 111.58 111.58 0.0M
2021-02-25 111.89 112.00 109.10 111.58 0.0M
2021-02-24 112.00 112.00 109.00 111.60 0.0M
2021-02-23 112.30 112.30 111.50 111.99 0.0M
2021-02-22 112.49 112.49 110.10 112.42 0.0M
2021-02-19 113.00 113.00 112.31 112.42 0.0M
2021-02-18 112.75 113.99 112.69 112.70 0.0M
2021-02-17 113.95 114.00 112.94 113.95 0.0M
2021-02-12 114.29 114.51 113.34 113.44 0.0M
2021-02-11 113.70 114.33 113.69 114.29 0.0M
2021-02-10 114.00 114.00 112.50 113.70 0.0M
2021-02-09 114.33 114.50 112.90 114.00 0.0M
2021-02-08 114.48 114.50 112.50 114.50 0.0M
2021-02-05 112.51 114.49 112.51 114.49 0.0M
2021-02-04 113.96 114.39 111.54 111.54 0.0M
2021-02-03 113.27 114.59 112.52 113.50 0.0M
2021-02-02 112.44 115.01 112.44 113.53 0.0M
2021-02-01 116.00 116.00 111.02 111.10 0.0M
2021-01-29 115.55 116.80 105.02 116.80 0.0M
2021-01-28 113.93 115.97 113.03 115.97 0.0M
2021-01-27 113.93 113.93 112.03 113.70 0.0M
2021-01-26 112.62 114.49 111.51 113.00 0.0M
2021-01-22 115.00 115.80 112.62 112.62 0.0M
2021-01-21 116.00 116.00 113.90 115.80 0.0M
2021-01-20 116.80 117.19 115.05 116.00 0.0M
2021-01-19 116.00 117.60 114.61 116.42 0.0M
2021-01-18 116.50 116.50 112.66 116.00 0.0M
2021-01-15 117.00 117.99 116.51 117.89 0.0M
2021-01-14 117.49 118.00 115.60 117.99 0.0M
2021-01-13 117.98 118.00 116.40 117.80 0.0M
2021-01-12 118.00 118.00 117.14 117.98 0.0M
2021-01-11 117.71 118.00 117.69 118.00 0.0M
2021-01-08 116.61 118.86 116.52 117.70 0.0M
2021-01-07 118.26 118.89 118.26 118.41 0.0M
2021-01-06 118.88 118.89 118.18 118.24 0.0M
2021-01-05 118.88 118.89 118.06 118.80 0.0M
2021-01-04 118.80 118.89 118.01 118.06 0.0M