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
2023-12-28 35.12 36.28 35.02 36.07 0.0M
2023-12-27 34.65 35.32 34.65 35.12 0.0M
2023-12-26 34.44 34.78 34.29 34.65 0.0M
2023-12-22 34.11 34.44 34.10 34.44 0.0M
2023-12-21 34.36 34.61 34.19 34.19 0.0M
2023-12-20 34.48 34.61 34.15 34.44 0.0M
2023-12-19 34.38 34.65 34.06 34.27 0.0M
2023-12-18 34.98 35.02 33.40 34.40 0.1M
2023-12-15 35.40 35.74 35.32 35.43 0.0M
2023-12-14 35.53 35.64 35.33 35.40 0.0M
2023-12-13 35.40 35.84 35.23 35.53 0.0M
2023-12-12 35.66 35.98 35.23 35.40 0.0M
2023-12-11 35.92 36.36 35.61 35.66 0.0M
2023-12-08 35.89 36.32 35.20 35.93 0.0M
2023-12-07 37.09 37.87 36.01 36.51 0.0M
2023-12-06 36.43 37.37 36.22 36.95 0.0M
2023-12-05 36.59 36.92 35.95 36.30 0.1M
2023-12-04 36.89 37.47 36.33 36.46 0.0M
2023-12-01 35.66 37.91 35.66 36.89 0.1M
2023-11-30 36.23 37.12 35.44 35.57 0.0M
2023-11-29 37.99 38.05 34.87 35.52 0.2M
2023-11-28 35.68 39.24 35.68 37.99 0.1M
2023-11-27 38.45 38.80 35.11 35.54 0.1M
2023-11-24 37.50 39.10 37.32 38.45 0.1M
2023-11-23 36.96 37.42 36.96 37.39 0.0M
2023-11-22 36.50 37.05 36.48 36.96 0.0M
2023-11-21 36.01 36.71 36.01 36.47 0.0M
2023-11-20 35.56 36.18 35.27 36.01 0.0M
2023-11-17 35.02 35.76 35.02 35.56 0.0M
2023-11-16 34.77 35.21 34.60 35.02 0.0M
2023-11-14 34.44 34.86 34.29 34.60 0.0M
2023-11-13 34.78 35.10 34.11 34.44 0.0M
2023-11-10 34.98 35.00 34.48 34.77 0.0M
2023-11-09 35.93 36.23 34.51 34.98 0.1M
2023-11-08 34.34 35.73 34.12 35.46 0.0M
2023-11-07 33.97 34.41 33.97 34.34 0.0M
2023-11-06 34.42 35.01 34.20 34.42 0.0M
2023-11-03 34.12 34.71 33.87 34.25 0.0M
2023-11-01 34.11 34.44 33.87 34.11 0.0M
2023-10-31 33.98 34.25 33.87 34.11 0.0M
2023-10-30 34.68 35.00 33.81 34.17 0.0M
2023-10-27 34.28 34.69 34.17 34.47 0.0M
2023-10-26 34.45 34.99 33.87 34.27 0.0M
2023-10-25 35.21 35.83 33.88 34.46 0.0M
2023-10-24 36.40 37.53 34.37 35.02 0.1M
2023-10-23 34.56 37.22 34.34 36.39 0.1M
2023-10-20 33.87 34.56 33.80 34.33 0.0M
2023-10-19 33.61 33.89 32.89 33.76 0.0M
2023-10-18 34.02 34.46 32.96 33.61 0.0M
2023-10-17 33.48 34.25 33.42 33.98 0.0M
2023-10-16 32.87 33.87 32.87 33.46 0.0M
2023-10-13 32.49 33.10 32.49 32.77 0.0M
2023-10-11 32.88 33.05 32.36 32.48 0.0M
2023-10-10 32.89 33.45 32.67 32.87 0.0M
2023-10-09 33.38 35.08 32.65 32.89 0.1M
2023-10-06 31.76 31.97 31.47 31.74 0.0M
2023-10-05 32.16 32.19 31.45 31.68 0.0M
2023-10-04 31.74 32.48 31.68 31.80 0.0M
2023-10-03 31.78 32.13 31.68 31.74 0.0M
2023-10-02 32.26 32.88 31.35 31.79 0.0M
2023-09-29 31.76 32.39 31.76 32.26 0.0M
2023-09-28 31.69 31.96 31.47 31.63 0.0M
2023-09-27 32.46 32.68 31.52 31.68 0.1M
2023-09-26 33.01 33.05 32.24 32.35 0.1M
2023-09-25 33.36 33.69 32.80 33.01 0.0M
2023-09-22 33.53 33.84 33.21 33.36 0.0M
2023-09-21 33.96 34.25 33.45 33.53 0.0M
2023-09-20 34.40 34.66 33.86 33.96 0.0M
2023-09-19 34.90 35.22 34.35 34.35 0.0M
2023-09-18 34.31 35.43 33.85 34.63 0.1M
2023-09-15 32.27 34.46 31.43 34.31 0.1M
2023-09-14 33.65 33.80 32.38 32.55 0.1M
2023-09-13 35.46 35.46 33.34 33.69 0.1M
2023-09-12 36.75 36.87 35.46 35.62 0.1M
2023-09-11 35.87 36.98 35.62 36.75 0.1M
2023-09-09 48.78 48.78 48.78 48.78 0.0M
2023-09-08 39.03 39.92 38.98 39.67 0.0M
2023-09-06 38.76 39.08 38.64 38.95 0.0M
2023-09-05 38.12 38.88 38.12 38.76 0.0M
2023-09-04 37.82 38.59 37.81 38.08 0.0M
2023-09-02 47.37 47.37 47.37 47.37 0.0M
2023-09-01 37.36 37.91 37.28 37.81 0.0M
2023-08-31 37.37 37.52 37.12 37.21 0.0M
2023-08-30 37.43 37.92 37.22 37.28 0.0M
2023-08-29 37.00 37.51 36.99 37.27 0.0M
2023-08-28 37.72 37.75 36.37 36.74 0.1M
2023-08-25 37.84 37.92 37.44 37.75 0.0M
2023-08-24 38.22 38.22 37.83 38.11 0.0M
2023-08-23 38.39 38.48 37.68 38.22 0.0M
2023-08-22 38.34 38.75 38.10 38.27 0.0M
2023-08-21 38.52 38.92 38.20 38.34 0.0M
2023-08-18 38.67 38.71 38.32 38.64 0.0M
2023-08-17 38.56 39.10 38.48 38.77 0.0M
2023-08-16 38.97 39.10 38.28 38.57 0.1M
2023-08-15 39.25 39.69 38.96 38.97 0.1M
2023-08-14 41.16 41.18 39.16 39.28 0.1M
2023-08-11 40.72 41.12 40.64 41.00 0.0M
2023-08-10 39.48 40.72 39.24 40.63 0.1M
2023-08-09 41.02 41.02 39.11 39.53 0.1M
2023-08-08 42.07 42.79 41.13 41.26 0.1M
2023-08-07 43.73 43.90 43.27 43.35 0.0M
2023-08-04 43.96 43.99 43.51 43.74 0.0M
2023-08-03 43.87 44.52 43.55 43.96 0.0M
2023-08-02 43.56 44.28 43.51 43.76 0.0M
2023-08-01 43.17 43.90 43.11 43.59 0.0M
2023-07-31 43.45 43.45 42.33 43.11 0.0M
2023-07-28 44.52 44.52 43.15 43.45 0.1M
2023-07-27 44.89 44.89 43.59 44.52 0.1M
2023-07-26 47.15 47.39 45.09 45.29 0.1M
2023-07-25 47.29 47.54 47.20 47.24 0.0M
2023-07-24 47.45 47.76 47.15 47.20 0.0M
2023-07-21 47.46 47.77 47.23 47.45 0.0M
2023-07-20 47.15 47.86 47.13 47.48 0.0M
2023-07-19 47.27 47.42 46.86 47.08 0.0M
2023-07-18 47.25 47.46 47.09 47.27 0.0M
2023-07-17 47.42 47.55 47.15 47.25 0.0M
2023-07-14 47.17 47.43 47.16 47.36 0.0M
2023-07-13 47.65 47.86 47.07 47.15 0.0M
2023-07-12 47.96 48.25 47.70 47.70 0.0M
2023-07-11 48.33 49.28 47.84 47.88 0.0M
2023-07-10 48.73 48.75 47.95 48.28 0.0M
2023-07-07 49.48 49.93 49.30 49.39 0.0M
2023-07-06 49.65 49.86 49.36 49.45 0.0M
2023-07-05 49.28 49.73 49.28 49.68 0.0M
2023-07-04 48.42 49.36 48.42 49.28 0.0M
2023-07-03 47.56 48.56 47.55 48.21 0.0M
2023-06-30 46.99 47.72 46.99 47.55 0.0M
2023-06-29 47.04 47.12 46.62 46.93 0.0M
2023-06-28 47.01 47.44 46.78 47.01 0.0M
2023-06-27 47.48 47.87 46.78 46.96 0.0M
2023-06-26 47.65 47.91 47.33 47.33 0.0M
2023-06-23 47.21 47.79 47.21 47.48 0.0M
2023-06-22 48.54 48.78 47.15 47.21 0.0M
2023-06-21 48.61 48.81 48.49 48.54 0.0M
2023-06-20 48.60 48.89 48.55 48.56 0.0M
2023-06-19 48.60 49.35 48.50 48.58 0.0M
2023-06-16 48.11 48.81 47.80 48.60 0.0M
2023-06-15 48.55 48.97 48.20 48.62 0.0M
2023-06-14 49.25 49.28 48.25 48.42 0.0M
2023-06-13 49.44 49.44 48.97 49.20 0.0M
2023-06-12 49.86 50.06 48.64 49.44 0.0M
2023-06-09 47.11 50.14 47.11 49.58 0.1M
2023-06-07 53.26 53.63 53.16 53.18 0.0M
2023-06-06 52.75 53.63 52.72 53.16 0.0M
2023-06-05 51.92 52.77 51.92 52.63 0.0M
2023-06-02 51.06 51.92 50.99 51.69 0.0M
2023-06-01 50.60 50.98 50.18 50.98 0.0M
2023-05-31 50.62 51.03 50.07 50.60 0.0M
2023-05-30 50.69 50.76 50.29 50.39 0.0M
2023-05-29 50.45 50.85 50.14 50.58 0.0M
2023-05-26 50.08 50.65 50.08 50.45 0.0M
2023-05-25 50.18 51.06 49.75 49.86 0.0M
2023-05-24 51.20 51.54 49.76 49.93 0.0M
2023-05-23 50.26 51.29 50.11 50.97 0.0M
2023-05-22 50.11 51.95 50.06 50.07 0.0M
2023-05-19 48.78 51.04 48.76 49.94 0.1M
2023-05-18 49.24 49.97 46.61 48.51 0.1M
2023-05-17 53.04 53.05 47.35 48.31 0.1M
2023-05-16 51.38 53.01 51.36 52.07 0.1M
2023-05-15 46.57 51.04 46.55 50.35 0.1M
2023-05-12 44.43 46.38 44.24 46.05 0.1M
2023-05-11 42.13 44.15 41.95 43.97 0.1M
2023-05-10 41.23 42.14 40.94 41.74 0.1M
2023-05-09 40.36 41.89 40.36 40.85 0.1M
2023-05-08 37.40 38.53 37.40 38.18 0.1M
2023-05-06 48.86 48.86 48.86 48.86 0.0M
2023-05-05 36.13 37.54 35.97 37.15 0.1M
2023-05-04 35.99 36.62 35.19 35.93 0.0M
2023-05-03 37.69 37.99 35.48 36.01 0.1M
2023-05-02 36.62 37.76 36.62 37.26 0.0M
2023-04-28 36.85 37.57 35.53 36.39 0.1M
2023-04-27 35.40 37.30 34.95 36.85 0.0M
2023-04-26 33.58 35.47 33.58 35.38 0.1M
2023-04-25 35.86 35.87 32.97 33.61 0.1M
2023-04-24 37.90 38.14 35.86 35.93 0.1M
2023-04-20 39.21 39.44 36.86 37.74 0.1M
2023-04-19 40.49 40.74 38.24 39.47 0.1M
2023-04-18 40.44 40.81 39.67 40.43 0.0M
2023-04-17 39.97 40.92 39.94 40.34 0.1M
2023-04-14 39.87 40.34 39.44 39.98 0.1M
2023-04-13 40.35 41.19 39.68 39.86 0.1M
2023-04-12 41.35 41.67 39.76 40.28 0.1M
2023-04-11 40.66 41.91 40.05 41.35 0.1M
2023-04-10 43.07 43.68 42.03 43.68 0.1M
2023-04-06 44.27 44.38 42.06 42.61 0.1M
2023-04-05 45.46 46.65 41.12 44.27 0.1M
2023-04-04 45.22 46.72 44.69 45.45 0.1M
2023-04-03 43.37 45.22 42.64 44.62 0.1M
2023-03-31 40.40 43.62 40.03 42.13 0.1M
2023-03-30 40.21 41.45 38.45 39.80 0.2M
2023-03-29 48.65 48.67 39.43 40.78 0.4M
2023-03-28 51.18 51.40 49.14 49.75 0.1M
2023-03-27 52.02 52.02 49.66 51.01 0.1M
2023-03-24 52.74 53.49 52.69 52.87 0.0M
2023-03-23 53.16 53.33 52.38 52.38 0.0M
2023-03-22 54.27 54.76 52.77 53.17 0.1M
2023-03-21 54.41 54.91 53.70 54.25 0.0M
2023-03-20 54.43 54.99 53.64 54.41 0.1M
2023-03-17 55.02 55.68 54.06 54.70 0.1M
2023-03-16 56.19 57.86 53.59 54.32 0.1M
2023-03-15 55.25 57.58 54.69 55.75 0.1M
2023-03-14 52.16 54.64 50.88 54.34 0.1M
2023-03-13 55.18 55.53 52.39 52.39 0.1M
2023-03-10 56.61 56.83 55.18 55.18 0.1M
2023-03-09 57.70 58.44 56.54 56.54 0.1M
2023-03-08 57.73 59.39 56.53 57.48 0.1M
2023-03-07 61.39 61.39 57.94 58.26 0.3M
2023-03-06 64.74 64.97 62.40 62.40 0.1M
2023-03-03 64.82 64.86 64.63 64.74 0.0M
2023-03-02 64.42 64.81 64.29 64.56 0.0M
2023-03-01 63.64 64.52 63.64 64.29 0.0M
2023-02-28 64.45 64.82 62.96 63.63 0.0M
2023-02-27 64.45 64.82 64.00 64.30 0.0M
2023-02-24 63.78 64.79 63.78 64.45 0.0M
2023-02-23 63.40 64.02 63.40 63.70 0.0M
2023-02-22 63.19 63.44 63.19 63.40 0.0M
2023-02-17 63.42 63.68 62.96 63.19 0.0M
2023-02-16 64.05 64.37 63.40 63.40 0.0M
2023-02-15 64.59 64.74 63.98 64.01 0.0M
2023-02-14 64.41 64.62 64.06 64.43 0.0M
2023-02-13 65.09 65.15 63.70 64.33 0.0M
2023-02-10 65.12 65.41 65.00 65.09 0.0M
2023-02-09 65.29 65.47 65.03 65.06 0.0M
2023-02-08 65.39 65.41 64.83 65.29 0.0M
2023-02-07 64.90 65.15 64.88 65.12 0.0M
2023-02-06 64.76 65.10 64.76 65.04 0.0M
2023-02-03 64.53 64.93 64.53 64.76 0.0M
2023-02-02 64.71 65.24 64.49 64.53 0.0M
2023-02-01 64.78 65.29 64.31 64.71 0.0M
2023-01-31 65.12 65.40 63.89 64.78 0.1M
2023-01-30 65.40 65.55 64.95 65.15 0.0M
2023-01-27 65.21 65.62 65.21 65.40 0.0M
2023-01-26 65.36 65.68 64.98 65.21 0.0M
2023-01-25 65.40 65.57 65.13 65.34 0.0M
2023-01-24 65.52 65.85 65.29 65.39 0.0M
2023-01-23 65.87 66.07 65.48 65.48 0.0M
2023-01-20 66.10 66.16 65.71 65.87 0.0M
2023-01-19 66.12 66.22 65.71 66.10 0.0M
2023-01-18 66.07 66.21 65.68 66.12 0.0M
2023-01-17 65.70 66.11 65.48 66.07 0.0M
2023-01-16 65.48 65.84 65.12 65.70 0.0M
2023-01-13 65.52 65.85 65.44 65.48 0.0M
2023-01-12 66.46 66.85 66.30 66.45 0.0M
2023-01-11 66.74 66.91 66.19 66.46 0.0M
2023-01-10 66.76 67.14 66.20 66.74 0.0M
2023-01-09 67.16 67.16 66.56 66.76 0.0M
2023-01-06 66.97 68.61 66.12 68.43 0.0M
2023-01-05 66.41 67.07 65.97 67.02 0.0M
2023-01-04 65.99 66.77 65.24 66.41 0.0M
2023-01-03 66.41 67.05 65.74 65.99 0.0M
2023-01-02 65.11 66.76 64.77 66.41 0.0M