Devant Recebiveis Imobiliarios FII (DEVA11)

DEVA11
🏛️ ブラジル →
26.50
最終更新: 2025-10-03
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 64.87 65.26 64.87 65.11 0.0M
2022-12-28 64.25 64.91 64.25 64.86 0.0M
2022-12-27 64.75 65.14 63.80 64.25 0.0M
2022-12-26 63.79 64.91 63.44 64.75 0.0M
2022-12-23 63.23 63.78 63.22 63.76 0.0M
2022-12-22 63.03 63.76 63.03 63.23 0.0M
2022-12-21 62.83 63.79 62.69 63.03 0.0M
2022-12-20 62.82 63.13 62.70 62.91 0.0M
2022-12-19 62.74 63.12 62.31 62.82 0.0M
2022-12-16 62.72 63.05 62.54 62.69 0.0M
2022-12-15 62.68 63.23 62.64 62.68 0.0M
2022-12-14 63.11 63.49 62.53 62.68 0.0M
2022-12-13 64.57 64.76 64.03 64.03 0.0M
2022-12-12 65.03 65.22 64.46 64.57 0.0M
2022-12-09 65.70 65.90 64.88 65.13 0.0M
2022-12-08 66.13 66.28 65.24 65.70 0.0M
2022-12-07 65.61 66.27 65.37 65.90 0.0M
2022-12-06 65.44 65.89 65.39 65.61 0.0M
2022-12-05 65.22 65.93 65.22 65.23 0.0M
2022-12-02 64.10 65.22 63.85 65.22 0.0M
2022-12-01 63.35 64.48 63.34 63.93 0.0M
2022-11-30 62.92 63.34 62.82 63.34 0.0M
2022-11-29 62.98 62.98 62.60 62.97 0.0M
2022-11-28 62.80 63.01 62.75 62.81 0.0M
2022-11-25 62.77 63.29 62.68 62.79 0.0M
2022-11-24 63.07 63.35 62.98 63.33 0.0M
2022-11-23 63.17 63.30 62.98 63.07 0.0M
2022-11-22 63.20 63.35 62.98 63.17 0.0M
2022-11-21 63.36 63.72 62.98 63.20 0.0M
2022-11-18 62.90 64.09 62.83 63.31 0.0M
2022-11-17 64.18 64.50 62.39 62.90 0.1M
2022-11-16 65.49 65.49 64.06 64.14 0.1M
2022-11-14 65.38 65.58 65.00 65.49 0.0M
2022-11-11 65.45 65.55 65.14 65.38 0.0M
2022-11-10 67.52 67.81 66.31 66.51 0.1M
2022-11-09 68.38 68.39 67.29 67.49 0.1M
2022-11-08 68.61 68.71 68.31 68.44 0.0M
2022-11-07 68.62 68.90 68.37 68.61 0.0M
2022-11-04 68.90 68.97 68.56 68.61 0.0M
2022-11-03 68.61 68.91 68.54 68.90 0.0M
2022-11-01 68.23 68.60 68.13 68.52 0.0M
2022-10-31 68.23 68.23 67.99 68.23 0.0M
2022-10-28 68.42 68.66 68.28 68.28 0.0M
2022-10-27 68.33 68.57 68.12 68.38 0.0M
2022-10-26 68.53 68.84 68.17 68.31 0.0M
2022-10-25 68.90 68.99 68.38 68.47 0.0M
2022-10-24 68.75 69.10 68.61 68.90 0.0M
2022-10-21 68.20 68.75 68.20 68.66 0.0M
2022-10-20 68.00 68.35 67.91 68.20 0.0M
2022-10-19 68.01 68.13 67.70 68.00 0.0M
2022-10-18 68.10 68.38 67.93 68.02 0.0M
2022-10-17 68.76 68.76 68.01 68.16 0.1M
2022-10-14 68.92 69.50 68.60 68.75 0.1M
2022-10-13 69.59 69.59 68.78 68.84 0.1M
2022-10-11 71.44 71.84 70.47 70.55 0.0M
2022-10-10 71.42 72.38 70.81 71.39 0.1M
2022-10-07 73.99 74.16 73.72 73.88 0.0M
2022-10-06 73.99 74.13 73.78 73.96 0.0M
2022-10-05 73.53 73.99 73.53 73.99 0.0M
2022-10-04 73.11 73.69 72.81 73.53 0.0M
2022-10-03 72.18 73.31 72.15 72.81 0.0M
2022-09-30 71.97 72.66 71.82 72.08 0.0M
2022-09-29 72.16 72.16 71.67 72.07 0.0M
2022-09-28 72.22 72.35 71.79 72.16 0.0M
2022-09-27 72.54 72.66 71.60 72.22 0.0M
2022-09-26 73.08 73.11 72.36 72.54 0.0M
2022-09-23 73.19 73.48 73.00 73.08 0.0M
2022-09-22 75.25 75.26 74.81 74.88 0.0M
2022-09-21 75.04 75.27 74.93 75.00 0.0M
2022-09-20 75.02 75.21 74.74 75.12 0.0M
2022-09-19 75.09 75.14 74.88 74.88 0.0M
2022-09-16 75.02 75.15 74.87 75.10 0.0M
2022-09-15 74.77 75.16 74.77 75.02 0.0M
2022-09-14 75.15 75.27 74.66 74.73 0.0M
2022-09-13 75.20 75.39 75.04 75.15 0.0M
2022-09-12 75.49 75.61 74.95 75.12 0.0M
2022-09-09 75.66 75.66 74.59 75.49 0.0M
2022-09-08 76.18 76.36 75.40 75.80 0.0M
2022-09-06 76.68 76.74 75.68 76.04 0.0M
2022-09-05 76.35 76.78 76.28 76.68 0.0M
2022-09-02 75.71 76.28 75.42 76.28 0.0M
2022-09-01 75.55 75.97 74.74 75.69 0.0M
2022-08-31 74.90 75.65 74.82 75.48 0.0M
2022-08-30 75.20 75.60 74.85 74.85 0.0M
2022-08-29 75.20 75.36 74.93 75.20 0.0M
2022-08-26 75.12 75.24 74.89 75.16 0.0M
2022-08-25 75.21 75.43 75.16 75.16 0.0M
2022-08-24 75.20 75.40 74.94 75.11 0.0M
2022-08-23 75.20 75.37 74.91 75.20 0.0M
2022-08-22 74.82 75.28 74.82 75.19 0.0M
2022-08-19 74.89 75.05 74.74 74.75 0.0M
2022-08-18 74.83 74.89 74.74 74.74 0.0M
2022-08-17 75.01 75.47 74.66 74.74 0.0M
2022-08-16 74.72 75.47 74.72 75.01 0.0M
2022-08-15 74.24 74.90 74.21 74.72 0.0M
2022-08-12 72.46 74.42 72.46 74.20 0.0M
2022-08-11 72.11 72.46 71.03 72.46 0.1M
2022-08-10 73.66 73.74 69.66 72.11 0.1M
2022-08-09 74.44 74.55 73.27 73.66 0.1M
2022-08-08 75.29 75.37 73.27 74.39 0.1M
2022-08-05 75.47 76.00 73.71 75.29 0.1M
2022-08-04 75.55 75.61 75.10 75.47 0.0M
2022-08-03 75.68 75.82 75.33 75.43 0.0M
2022-08-02 75.93 75.99 74.73 75.56 0.0M
2022-08-01 76.00 76.08 75.74 75.85 0.0M
2022-07-29 75.78 76.08 75.66 76.08 0.0M
2022-07-28 75.74 75.78 75.47 75.78 0.0M
2022-07-27 75.78 75.97 75.47 75.57 0.0M
2022-07-26 75.83 75.86 75.60 75.73 0.0M
2022-07-25 75.81 76.08 75.45 75.60 0.0M
2022-07-22 76.01 76.01 75.71 75.81 0.0M
2022-07-21 75.32 76.02 75.32 76.01 0.0M
2022-07-20 75.38 75.49 75.09 75.32 0.0M
2022-07-19 75.43 75.78 75.28 75.29 0.0M
2022-07-18 74.90 75.93 74.90 75.28 0.0M
2022-07-15 75.08 75.09 74.72 74.90 0.0M
2022-07-14 74.78 75.27 74.71 74.78 0.0M
2022-07-13 74.78 75.03 74.62 74.78 0.0M
2022-07-12 75.60 75.67 75.37 75.64 0.0M
2022-07-11 76.14 76.33 75.33 75.52 0.1M
2022-07-08 76.19 76.67 75.56 76.14 0.1M
2022-07-07 76.44 76.86 75.55 76.19 0.0M
2022-07-06 76.01 76.45 75.99 76.44 0.0M
2022-07-05 75.97 76.33 75.93 76.01 0.0M
2022-07-04 75.95 76.34 75.87 75.96 0.0M
2022-07-01 75.59 75.98 74.74 75.92 0.0M
2022-06-30 75.83 75.95 75.12 75.59 0.0M
2022-06-29 75.80 75.96 74.89 75.96 0.0M
2022-06-28 75.79 76.06 75.56 75.73 0.0M
2022-06-27 75.93 75.96 75.25 75.79 0.0M
2022-06-24 75.59 75.84 75.44 75.84 0.0M
2022-06-23 75.68 75.72 75.40 75.58 0.0M
2022-06-22 75.46 75.71 75.31 75.67 0.0M
2022-06-21 75.16 75.57 75.16 75.44 0.0M
2022-06-20 74.76 75.06 74.76 75.06 0.0M
2022-06-17 74.53 74.76 74.44 74.76 0.0M
2022-06-15 74.20 74.55 74.20 74.51 0.0M
2022-06-14 73.69 74.52 73.67 74.20 0.0M
2022-06-13 74.46 74.64 73.68 73.69 0.0M
2022-06-10 74.34 74.73 74.29 74.46 0.0M
2022-06-09 76.07 76.28 75.79 75.91 0.0M
2022-06-08 76.24 76.69 75.66 76.07 0.0M
2022-06-07 76.55 76.63 75.78 76.25 0.0M
2022-06-06 76.70 76.89 75.47 76.45 0.0M
2022-06-03 76.26 76.70 76.12 76.59 0.0M
2022-06-02 75.54 76.17 75.40 76.10 0.0M
2022-06-01 75.17 75.52 75.05 75.51 0.0M
2022-05-31 74.90 75.21 74.90 75.17 0.0M
2022-05-30 74.63 75.18 74.39 74.90 0.0M
2022-05-27 74.72 74.78 74.41 74.63 0.0M
2022-05-26 74.87 75.09 74.05 74.39 0.0M
2022-05-25 74.63 74.95 74.50 74.89 0.0M
2022-05-24 74.44 74.76 74.08 74.64 0.0M
2022-05-23 74.03 74.79 73.89 74.04 0.0M
2022-05-20 72.28 74.03 72.18 74.03 0.0M
2022-05-19 71.74 72.43 71.74 72.09 0.0M
2022-05-18 71.89 72.40 71.67 71.73 0.0M
2022-05-17 71.37 72.03 71.36 71.67 0.0M
2022-05-16 72.12 72.47 70.82 71.17 0.1M
2022-05-13 72.20 72.88 71.73 71.74 0.0M
2022-05-12 72.46 72.47 72.01 72.19 0.0M
2022-05-11 72.47 72.62 72.12 72.46 0.0M
2022-05-10 72.67 72.98 72.11 72.41 0.0M
2022-05-09 73.41 73.41 72.11 72.67 0.0M
2022-05-06 73.13 73.65 73.01 73.42 0.0M
2022-05-05 73.68 73.68 72.97 73.12 0.0M
2022-05-04 73.35 73.68 73.09 73.09 0.0M
2022-05-03 73.35 73.42 73.20 73.35 0.0M
2022-05-02 73.35 73.64 73.00 73.12 0.0M
2022-04-29 72.59 73.64 72.59 73.35 0.0M
2022-04-28 72.52 72.59 72.33 72.59 0.0M
2022-04-27 72.37 72.59 72.20 72.59 0.0M
2022-04-26 72.50 72.58 72.22 72.37 0.0M
2022-04-25 72.41 72.57 71.47 72.18 0.0M
2022-04-22 72.41 73.16 72.01 72.45 0.0M
2022-04-20 90.06 90.98 89.54 89.73 0.0M
2022-04-19 86.50 90.29 86.47 88.94 0.1M
2022-04-18 90.15 90.47 84.00 86.01 0.2M
2022-04-14 90.99 90.99 90.05 90.14 0.1M
2022-04-13 91.83 91.83 90.90 90.99 0.1M
2022-04-12 92.01 92.49 91.46 91.83 0.0M
2022-04-11 92.66 92.78 91.80 92.01 0.1M
2022-04-08 92.36 92.72 92.02 92.66 0.1M
2022-04-07 92.43 92.55 92.12 92.27 0.0M
2022-04-06 92.41 92.56 92.34 92.46 0.0M
2022-04-05 92.11 92.43 92.06 92.37 0.0M
2022-04-04 91.65 92.11 91.37 92.06 0.1M
2022-04-01 91.44 91.83 91.34 91.64 0.0M
2022-03-31 91.65 91.67 91.19 91.32 0.1M
2022-03-30 91.37 91.73 90.50 91.03 0.0M
2022-03-29 91.24 91.37 90.91 91.37 0.0M
2022-03-28 91.50 91.50 90.91 91.24 0.0M
2022-03-25 90.83 91.65 90.83 91.65 0.0M
2022-03-24 91.19 91.77 90.96 91.09 0.1M
2022-03-23 91.24 91.82 90.74 91.42 0.0M
2022-03-22 89.99 91.59 89.99 91.24 0.0M
2022-03-21 89.60 90.72 89.17 90.28 0.1M
2022-03-18 88.65 89.90 88.65 89.60 0.1M
2022-03-17 89.34 89.99 88.52 88.66 0.1M
2022-03-16 90.45 90.45 88.53 89.26 0.1M
2022-03-15 91.18 91.38 89.90 90.35 0.1M
2022-03-14 92.04 92.19 90.76 90.84 0.1M
2022-03-11 92.02 92.34 91.88 92.00 0.0M
2022-03-10 92.02 92.36 91.97 92.02 0.0M
2022-03-09 92.65 92.65 91.93 92.41 0.1M
2022-03-08 92.94 92.99 92.68 92.68 0.0M
2022-03-07 93.23 93.30 92.78 92.93 0.0M
2022-03-04 93.00 93.31 93.00 93.23 0.0M
2022-03-03 92.70 93.20 92.70 93.00 0.1M
2022-03-02 92.48 92.81 92.38 92.70 0.1M
2022-02-25 91.50 92.68 91.50 92.48 0.0M
2022-02-24 92.12 92.12 90.61 91.50 0.1M
2022-02-23 92.13 92.31 92.09 92.13 0.0M
2022-02-22 92.20 92.39 92.10 92.13 0.0M
2022-02-21 92.39 92.58 92.09 92.20 0.0M
2022-02-18 92.59 92.62 92.31 92.39 0.0M
2022-02-17 92.48 92.73 92.39 92.39 0.0M
2022-02-16 92.57 92.73 92.42 92.45 0.0M
2022-02-15 92.49 92.61 92.27 92.42 0.0M
2022-02-14 92.13 92.50 92.13 92.27 0.0M
2022-02-11 92.82 92.82 91.95 92.13 0.1M
2022-02-10 92.65 92.86 92.41 92.50 0.0M
2022-02-09 92.94 93.04 92.52 92.56 0.0M
2022-02-08 92.59 93.04 92.18 92.75 0.1M
2022-02-07 93.19 93.40 92.87 93.20 0.1M
2022-02-04 92.78 93.27 92.78 93.18 0.1M
2022-02-03 92.91 93.09 92.73 92.78 0.1M
2022-02-02 92.73 93.09 92.64 92.98 0.1M
2022-02-01 92.27 92.73 92.11 92.73 0.1M
2022-01-31 91.90 92.50 91.75 92.11 0.1M
2022-01-28 91.66 92.08 91.29 91.74 0.1M
2022-01-27 92.00 92.19 91.29 91.65 0.1M
2022-01-26 91.93 92.22 91.02 92.00 0.1M
2022-01-25 92.55 92.91 91.83 92.39 0.1M
2022-01-24 92.55 92.94 92.46 92.55 0.1M
2022-01-21 92.33 92.77 92.19 92.55 0.1M
2022-01-20 92.09 92.59 92.00 92.33 0.0M
2022-01-19 91.71 92.10 91.48 92.09 0.1M
2022-01-18 91.69 92.09 91.30 91.48 0.1M
2022-01-17 91.09 91.70 91.09 91.69 0.1M
2022-01-14 91.37 91.83 90.76 90.82 0.1M
2022-01-13 91.20 91.37 91.07 91.36 0.0M
2022-01-12 90.81 91.27 90.75 91.20 0.1M
2022-01-11 90.85 91.26 90.51 90.81 0.1M
2022-01-10 91.41 91.43 89.72 90.85 0.1M
2022-01-07 91.86 92.77 91.14 91.41 0.1M
2022-01-06 92.39 92.84 90.56 90.73 0.1M
2022-01-05 93.08 93.10 92.22 92.26 0.1M
2022-01-04 92.85 93.19 92.58 93.04 0.1M
2022-01-03 92.15 92.85 92.15 92.85 0.1M