FI Imobiliario Campus Faria Lima (FCFL11)

FCFL11
🏛️ ブラジル →
127.00
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
2022-12-29 93.98 96.38 93.98 96.38 0.0M
2022-12-28 93.98 94.77 93.56 93.98 0.0M
2022-12-27 93.98 94.77 93.39 94.77 0.0M
2022-12-26 94.25 94.27 92.77 94.27 0.0M
2022-12-23 93.93 94.06 93.14 93.56 0.0M
2022-12-22 94.05 94.05 92.89 93.02 0.0M
2022-12-21 93.14 95.24 92.96 95.24 0.0M
2022-12-20 93.15 93.15 91.87 93.14 0.0M
2022-12-19 94.04 94.38 92.30 93.14 0.0M
2022-12-16 94.21 94.93 93.76 94.39 0.0M
2022-12-15 94.18 95.64 93.97 95.64 0.0M
2022-12-14 95.64 95.64 93.76 95.64 0.0M
2022-12-13 93.53 95.64 92.80 95.64 0.0M
2022-12-12 95.46 95.64 93.55 95.64 0.0M
2022-12-09 94.18 95.48 93.43 95.48 0.0M
2022-12-08 93.76 95.48 93.55 95.48 0.0M
2022-12-07 93.81 94.52 93.55 93.76 0.0M
2022-12-06 94.76 94.76 93.59 94.43 0.0M
2022-12-05 93.88 95.83 93.55 95.83 0.0M
2022-12-02 93.59 93.97 93.34 93.94 0.0M
2022-12-01 93.18 93.44 92.92 93.26 0.0M
2022-11-30 94.18 94.18 93.18 93.18 0.0M
2022-11-29 93.43 94.69 92.10 94.69 0.0M
2022-11-28 93.43 93.94 93.34 93.59 0.0M
2022-11-25 95.51 95.51 93.34 95.15 0.0M
2022-11-24 95.28 95.51 94.60 95.51 0.0M
2022-11-23 98.51 98.51 96.63 97.75 0.0M
2022-11-22 96.50 96.92 96.07 96.69 0.0M
2022-11-21 96.92 98.18 96.08 98.18 0.0M
2022-11-18 98.35 98.36 96.26 96.43 0.0M
2022-11-17 96.68 98.31 96.26 97.94 0.0M
2022-11-16 98.34 98.37 96.68 97.84 0.0M
2022-11-14 97.52 98.35 96.18 98.35 0.0M
2022-11-11 96.22 97.52 96.22 97.52 0.0M
2022-11-10 96.47 97.52 96.22 97.52 0.0M
2022-11-09 96.30 100.70 96.30 100.70 0.0M
2022-11-08 97.11 98.35 96.26 96.30 0.0M
2022-11-07 99.30 99.73 97.52 97.52 0.0M
2022-11-04 97.82 99.75 96.51 99.75 0.0M
2022-11-03 99.47 99.94 97.52 98.36 0.0M
2022-11-01 99.25 102.73 99.25 102.73 0.0M
2022-10-31 98.92 102.55 98.36 102.55 0.0M
2022-10-28 99.20 99.29 98.78 98.95 0.0M
2022-10-27 99.30 101.00 98.95 99.20 0.0M
2022-10-26 99.46 100.88 99.20 100.88 0.0M
2022-10-25 100.06 101.30 99.31 99.46 0.0M
2022-10-24 100.63 101.31 100.17 100.30 0.0M
2022-10-21 102.83 102.83 99.20 99.63 0.0M
2022-10-20 105.10 105.10 102.57 102.58 0.0M
2022-10-19 103.39 105.09 102.99 105.09 0.0M
2022-10-18 105.25 105.25 103.40 103.40 0.0M
2022-10-17 104.44 105.25 104.02 105.25 0.0M
2022-10-14 102.65 104.44 102.65 104.44 0.0M
2022-10-13 103.57 103.62 102.65 102.65 0.0M
2022-10-11 102.44 103.61 102.44 103.57 0.0M
2022-10-10 102.35 102.68 102.23 102.68 0.0M
2022-10-07 102.77 102.78 102.23 102.35 0.0M
2022-10-06 102.43 102.77 101.94 102.77 0.0M
2022-10-05 101.92 102.36 101.23 102.35 0.0M
2022-10-04 101.94 103.61 100.77 101.92 0.0M
2022-10-03 103.60 103.61 101.93 102.78 0.0M
2022-09-30 101.18 104.44 100.26 103.61 0.0M
2022-09-29 100.33 101.69 100.33 101.69 0.0M
2022-09-28 100.26 100.67 100.26 100.67 0.0M
2022-09-27 99.43 101.05 99.23 99.75 0.0M
2022-09-26 103.61 103.61 98.39 99.26 0.0M
2022-09-23 106.12 106.67 105.32 106.67 0.0M
2022-09-22 107.87 109.41 107.08 109.41 0.0M
2022-09-21 106.76 111.11 106.76 111.11 0.0M
2022-09-20 108.41 108.41 106.10 106.76 0.0M
2022-09-19 106.03 108.43 106.03 108.43 0.0M
2022-09-16 104.87 106.79 104.87 105.63 0.0M
2022-09-15 104.45 113.24 104.45 110.33 0.0M
2022-09-14 105.24 105.92 105.24 105.37 0.0M
2022-09-13 106.10 106.10 105.24 105.92 0.0M
2022-09-12 105.27 107.12 104.76 105.80 0.0M
2022-09-09 104.65 105.27 104.63 105.27 0.0M
2022-09-08 103.95 104.71 103.95 104.71 0.0M
2022-09-06 103.98 104.83 103.80 104.71 0.0M
2022-09-05 104.44 104.83 103.57 103.98 0.0M
2022-09-02 104.17 104.83 102.73 104.39 0.0M
2022-09-01 102.90 104.81 102.75 103.60 0.0M
2022-08-31 103.29 103.29 102.21 102.46 0.0M
2022-08-30 103.33 104.01 102.55 103.10 0.0M
2022-08-29 103.59 103.59 102.52 102.52 0.0M
2022-08-26 103.02 103.59 101.45 103.59 0.0M
2022-08-25 100.36 103.02 100.35 103.02 0.0M
2022-08-24 102.72 102.73 99.82 101.40 0.0M
2022-08-23 99.69 103.21 99.69 102.33 0.0M
2022-08-22 100.47 101.07 99.02 100.86 0.0M
2022-08-19 100.11 100.60 98.59 100.47 0.0M
2022-08-18 97.00 99.47 97.00 99.47 0.0M
2022-08-17 96.31 97.11 96.31 97.00 0.0M
2022-08-16 97.11 97.11 96.13 96.27 0.0M
2022-08-15 95.74 98.40 95.73 95.81 0.0M
2022-08-12 95.31 96.09 94.90 95.73 0.0M
2022-08-11 95.65 96.12 95.30 96.12 0.0M
2022-08-10 95.70 96.14 95.22 95.35 0.0M
2022-08-09 96.14 96.14 95.31 95.39 0.0M
2022-08-08 95.30 96.85 94.47 95.73 0.0M
2022-08-05 95.35 96.67 94.27 95.30 0.0M
2022-08-04 96.97 96.97 94.47 96.14 0.0M
2022-08-03 95.73 96.98 95.73 96.97 0.0M
2022-08-02 95.77 96.95 94.89 95.31 0.0M
2022-08-01 95.89 96.97 94.47 95.89 0.0M
2022-07-29 94.85 100.32 94.26 94.40 0.0M
2022-07-28 95.12 95.12 94.22 94.22 0.0M
2022-07-27 95.42 95.60 94.05 94.05 0.0M
2022-07-26 94.80 95.43 93.84 95.43 0.0M
2022-07-25 94.89 94.94 94.47 94.85 0.0M
2022-07-22 94.44 94.96 92.80 93.95 0.0M
2022-07-21 95.96 95.96 95.11 95.11 0.0M
2022-07-20 96.12 96.12 94.31 95.06 0.0M
2022-07-19 96.83 96.83 95.70 96.83 0.0M
2022-07-18 95.30 96.92 94.69 94.69 0.0M
2022-07-15 95.04 95.29 93.76 95.29 0.0M
2022-07-14 94.92 95.12 94.83 95.12 0.0M
2022-07-13 95.69 95.69 94.83 94.83 0.0M
2022-07-12 95.88 95.88 94.83 95.38 0.0M
2022-07-11 95.24 96.80 94.83 96.01 0.0M
2022-07-08 95.79 96.92 95.13 95.25 0.0M
2022-07-07 95.83 95.84 95.25 95.84 0.0M
2022-07-06 96.07 96.08 95.25 95.25 0.0M
2022-07-05 96.06 97.51 95.28 95.28 0.0M
2022-07-04 96.75 96.92 95.25 95.28 0.0M
2022-07-01 97.15 97.16 96.50 96.92 0.0M
2022-06-30 96.97 97.07 96.67 96.92 0.0M
2022-06-29 97.26 97.26 96.92 96.96 0.0M
2022-06-28 97.58 97.61 97.41 97.41 0.0M
2022-06-27 97.46 97.58 97.28 97.58 0.0M
2022-06-24 97.76 97.76 97.01 97.08 0.0M
2022-06-23 98.14 98.14 97.50 97.76 0.0M
2022-06-22 98.64 99.57 97.55 98.34 0.0M
2022-06-21 99.28 99.81 98.46 99.48 0.0M
2022-06-20 98.04 98.47 96.79 97.96 0.0M
2022-06-17 97.11 98.61 96.94 97.84 0.0M
2022-06-15 96.95 97.77 94.76 97.31 0.0M
2022-06-14 96.95 97.77 95.77 96.94 0.0M
2022-06-13 97.72 97.77 96.10 97.02 0.0M
2022-06-10 97.77 97.77 95.87 97.77 0.0M
2022-06-09 97.87 97.87 96.94 96.94 0.0M
2022-06-08 97.49 100.21 96.94 97.77 0.0M
2022-06-07 97.76 97.76 97.36 97.48 0.0M
2022-06-06 98.19 98.43 96.27 97.16 0.0M
2022-06-03 98.75 98.75 97.03 97.77 0.0M
2022-06-02 96.10 98.93 96.09 97.72 0.0M
2022-06-01 99.29 99.42 95.83 95.88 0.0M
2022-05-31 100.27 100.28 99.44 100.28 0.0M
2022-05-30 99.29 100.61 99.29 99.45 0.0M
2022-05-27 100.59 100.68 99.28 100.68 0.0M
2022-05-26 101.10 101.12 99.32 101.11 0.0M
2022-05-25 101.12 101.28 100.70 101.12 0.0M
2022-05-24 100.79 101.26 100.78 101.12 0.0M
2022-05-23 102.27 102.27 101.51 101.51 0.0M
2022-05-20 101.26 102.27 101.00 102.27 0.0M
2022-05-19 100.99 102.05 100.16 101.26 0.0M
2022-05-18 98.76 100.31 98.76 100.05 0.0M
2022-05-17 100.31 100.31 98.64 99.65 0.0M
2022-05-16 98.64 100.58 98.64 100.58 0.0M
2022-05-13 99.19 99.19 98.63 98.85 0.0M
2022-05-12 98.22 98.64 98.20 98.64 0.0M
2022-05-11 98.18 99.29 97.79 98.22 0.0M
2022-05-10 97.81 98.64 96.60 98.32 0.0M
2022-05-09 99.06 101.98 97.39 97.39 0.0M
2022-05-06 99.16 99.27 98.64 99.06 0.0M
2022-05-05 100.33 101.14 99.16 100.31 0.0M
2022-05-04 100.31 103.24 100.31 100.33 0.0M
2022-05-03 101.15 103.24 99.06 103.24 0.0M
2022-05-02 96.35 100.39 96.35 100.39 0.0M
2022-04-29 98.63 99.48 95.72 99.48 0.0M
2022-04-28 98.63 98.63 97.81 98.22 0.0M
2022-04-27 96.73 98.22 96.73 98.22 0.0M
2022-04-26 96.97 97.34 96.23 97.27 0.0M
2022-04-25 97.39 97.39 96.64 97.09 0.0M
2022-04-22 97.61 97.81 96.63 97.44 0.0M
2022-04-20 99.21 99.21 98.39 98.96 0.0M
2022-04-19 99.05 99.22 97.52 98.84 0.0M
2022-04-18 96.67 99.21 96.67 99.05 0.0M
2022-04-14 97.22 97.64 97.16 97.64 0.0M
2022-04-13 96.40 97.17 95.79 96.80 0.0M
2022-04-12 96.90 97.36 96.78 97.04 0.0M
2022-04-11 96.99 97.47 94.70 97.47 0.0M
2022-04-08 97.41 97.41 96.88 96.92 0.0M
2022-04-07 97.24 97.47 96.66 97.41 0.0M
2022-04-06 95.82 97.22 95.82 97.22 0.0M
2022-04-05 95.12 96.65 95.12 95.97 0.0M
2022-04-04 94.70 96.80 94.70 96.80 0.0M
2022-04-01 96.22 96.22 94.70 95.63 0.0M
2022-03-31 96.38 96.56 94.75 96.03 0.0M
2022-03-30 96.38 99.72 94.76 96.39 0.0M
2022-03-29 95.12 97.64 94.28 96.38 0.0M
2022-03-28 92.34 95.12 92.34 95.12 0.0M
2022-03-25 94.15 94.87 94.15 94.54 0.0M
2022-03-24 94.15 94.57 94.15 94.28 0.0M
2022-03-23 93.43 94.59 93.43 94.13 0.0M
2022-03-22 92.59 93.85 92.58 93.51 0.0M
2022-03-21 94.66 95.99 92.58 93.85 0.0M
2022-03-18 91.90 93.58 91.90 93.58 0.0M
2022-03-17 92.22 92.66 91.89 91.91 0.0M
2022-03-16 92.75 92.75 90.56 92.23 0.0M
2022-03-15 91.91 93.50 91.83 93.50 0.0M
2022-03-14 92.45 93.16 91.94 92.75 0.0M
2022-03-11 92.78 93.58 89.83 93.58 0.0M
2022-03-10 93.99 94.00 92.77 92.77 0.0M
2022-03-09 93.98 94.00 93.58 94.00 0.0M
2022-03-08 92.75 94.00 92.75 94.00 0.0M
2022-03-07 92.45 93.58 91.09 92.75 0.0M
2022-03-04 91.49 92.45 91.08 91.08 0.0M
2022-03-03 91.49 91.82 91.49 91.50 0.0M
2022-03-02 91.92 92.32 91.49 91.49 0.0M
2022-02-25 90.24 91.91 90.23 91.91 0.0M
2022-02-24 91.08 91.83 89.05 90.24 0.0M
2022-02-23 93.53 94.56 91.08 91.23 0.0M
2022-02-22 94.39 94.40 90.24 92.33 0.0M
2022-02-21 94.49 94.56 93.92 94.40 0.0M
2022-02-18 114.80 114.80 113.00 114.00 0.0M
2022-02-17 114.60 117.50 113.38 114.80 0.0M
2022-02-16 114.59 114.59 112.50 113.87 0.0M
2022-02-15 113.71 114.55 113.39 114.00 0.0M
2022-02-14 114.49 114.49 113.03 114.00 0.0M
2022-02-11 114.49 114.59 112.87 113.79 0.0M
2022-02-10 113.99 114.50 113.36 113.90 0.0M
2022-02-09 114.00 114.49 113.80 113.80 0.0M
2022-02-08 113.97 114.49 113.01 114.00 0.0M
2022-02-07 112.70 114.99 112.70 113.00 0.0M
2022-02-04 113.20 113.20 112.50 112.70 0.0M
2022-02-03 112.62 113.28 112.14 113.00 0.0M
2022-02-02 112.51 113.60 112.50 113.20 0.0M
2022-02-01 112.99 113.00 111.50 112.51 0.0M
2022-01-31 111.93 113.95 111.00 113.95 0.0M
2022-01-28 111.50 112.50 111.09 111.94 0.0M
2022-01-27 110.63 111.94 110.06 111.50 0.0M
2022-01-26 111.01 111.01 107.00 110.50 0.0M
2022-01-25 109.17 112.00 109.17 111.01 0.0M
2022-01-24 110.00 110.60 105.07 110.50 0.0M
2022-01-21 109.50 110.06 109.50 110.05 0.0M
2022-01-20 110.70 110.70 109.50 109.50 0.0M
2022-01-19 110.01 111.07 108.58 110.00 0.0M
2022-01-18 111.00 111.97 108.00 111.00 0.0M
2022-01-17 111.90 111.90 110.61 110.99 0.0M
2022-01-14 111.13 112.45 110.50 111.03 0.0M
2022-01-13 111.00 111.51 110.99 111.07 0.0M
2022-01-12 110.30 111.00 110.30 110.72 0.0M
2022-01-11 110.94 111.26 110.30 110.30 0.0M
2022-01-10 110.30 111.18 110.30 110.94 0.0M
2022-01-07 111.50 112.00 110.30 110.30 0.0M
2022-01-06 109.01 111.98 108.98 111.50 0.0M
2022-01-05 108.85 113.00 103.49 109.00 0.0M
2022-01-04 107.49 108.80 101.44 108.80 0.0M
2022-01-03 107.49 107.50 103.69 107.50 0.0M