Faria Lima Capital Recebiveis Imobiliarios I FII (FLCR11)

FLCR11
🏛️ ブラジル →
95.94
最終更新: 2025-09-30
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 70.61 70.69 70.03 70.39 0.0M
2022-12-28 70.69 70.69 70.09 70.53 0.0M
2022-12-27 70.61 70.61 69.20 70.39 0.0M
2022-12-26 70.09 70.61 69.21 70.06 0.0M
2022-12-23 69.13 69.95 68.61 69.77 0.0M
2022-12-22 69.13 69.13 68.25 69.13 0.0M
2022-12-21 69.13 69.13 68.76 69.12 0.0M
2022-12-20 68.76 69.13 67.90 67.90 0.0M
2022-12-19 68.76 70.32 68.23 69.13 0.0M
2022-12-16 68.21 70.57 68.21 68.83 0.0M
2022-12-15 69.46 69.46 68.20 68.21 0.0M
2022-12-14 68.84 69.67 68.84 69.46 0.0M
2022-12-13 71.77 71.78 70.12 70.12 0.0M
2022-12-12 72.05 72.14 70.14 71.89 0.0M
2022-12-09 71.77 72.29 70.15 70.15 0.0M
2022-12-08 71.78 71.78 70.00 71.77 0.0M
2022-12-07 71.74 71.74 71.04 71.69 0.0M
2022-12-06 71.48 71.72 71.41 71.55 0.0M
2022-12-05 71.53 71.53 70.61 71.48 0.0M
2022-12-02 70.18 72.60 70.17 71.40 0.0M
2022-12-01 69.63 70.32 69.53 70.18 0.0M
2022-11-30 70.31 70.32 69.91 70.27 0.0M
2022-11-29 70.36 70.36 69.64 70.13 0.0M
2022-11-28 69.76 70.36 69.53 70.36 0.0M
2022-11-25 69.35 71.03 69.33 69.76 0.0M
2022-11-24 69.33 70.33 69.33 69.36 0.0M
2022-11-23 69.15 71.03 68.87 69.31 0.0M
2022-11-22 68.92 69.23 68.86 69.17 0.0M
2022-11-21 69.11 71.08 68.86 68.90 0.0M
2022-11-18 68.27 69.61 68.26 69.11 0.0M
2022-11-17 68.86 69.41 68.26 68.26 0.0M
2022-11-16 69.47 69.52 68.86 68.86 0.0M
2022-11-14 69.61 69.61 69.01 69.47 0.0M
2022-11-11 69.75 70.36 68.85 69.31 0.0M
2022-11-10 70.59 70.59 69.91 70.45 0.0M
2022-11-09 70.52 70.60 69.82 70.18 0.0M
2022-11-08 70.01 70.71 70.01 70.51 0.0M
2022-11-07 70.99 71.33 69.13 70.01 0.0M
2022-11-04 70.99 71.02 70.48 71.00 0.0M
2022-11-03 70.60 70.99 70.46 70.99 0.0M
2022-11-01 70.18 70.63 70.11 70.60 0.0M
2022-10-31 70.26 70.56 69.66 70.18 0.0M
2022-10-28 70.33 70.86 69.51 70.40 0.0M
2022-10-27 70.54 70.54 70.33 70.53 0.0M
2022-10-26 70.51 70.54 70.37 70.37 0.0M
2022-10-25 70.39 70.62 70.39 70.51 0.0M
2022-10-24 70.59 70.63 70.39 70.39 0.0M
2022-10-21 71.02 71.02 70.39 70.63 0.0M
2022-10-20 71.01 71.01 70.60 70.63 0.0M
2022-10-19 71.08 71.08 70.40 70.71 0.0M
2022-10-18 70.63 71.21 70.32 70.63 0.0M
2022-10-17 70.65 71.32 70.64 71.15 0.0M
2022-10-14 71.19 71.38 70.64 70.64 0.0M
2022-10-13 71.02 71.48 70.71 71.19 0.0M
2022-10-11 72.39 72.39 71.86 71.86 0.0M
2022-10-10 72.24 72.99 71.86 72.39 0.0M
2022-10-07 72.80 73.24 71.83 71.83 0.0M
2022-10-06 72.84 72.88 72.68 72.80 0.0M
2022-10-05 72.90 73.26 72.88 72.88 0.0M
2022-10-04 72.64 72.85 72.64 72.85 0.0M
2022-10-03 72.82 72.82 72.64 72.64 0.0M
2022-09-30 73.03 73.03 72.79 72.79 0.0M
2022-09-29 73.01 73.06 72.88 72.88 0.0M
2022-09-28 72.95 73.09 72.75 73.01 0.0M
2022-09-27 73.16 73.16 72.95 72.95 0.0M
2022-09-26 72.89 73.11 72.79 72.81 0.0M
2022-09-23 73.34 73.47 72.81 72.89 0.0M
2022-09-22 73.56 73.56 72.80 73.00 0.0M
2022-09-21 73.05 73.57 72.90 73.56 0.0M
2022-09-20 73.20 73.20 73.04 73.07 0.0M
2022-09-19 75.00 75.31 74.54 74.95 0.0M
2022-09-16 74.69 75.34 74.69 75.00 0.0M
2022-09-15 74.88 75.07 74.29 74.69 0.0M
2022-09-14 74.85 74.86 73.44 74.54 0.0M
2022-09-13 74.82 75.09 74.69 75.05 0.0M
2022-09-12 74.93 75.39 72.61 74.75 0.0M
2022-09-09 75.85 75.85 74.35 74.93 0.0M
2022-09-08 75.46 75.78 74.77 75.16 0.0M
2022-09-06 75.60 75.60 75.41 75.45 0.0M
2022-09-05 75.69 75.69 75.54 75.65 0.0M
2022-09-02 75.41 75.69 75.41 75.68 0.0M
2022-09-01 75.06 75.52 75.06 75.41 0.0M
2022-08-31 75.05 75.23 74.99 75.06 0.0M
2022-08-30 74.90 75.26 74.84 75.05 0.0M
2022-08-29 74.89 74.89 74.57 74.87 0.0M
2022-08-26 74.96 74.98 74.56 74.89 0.0M
2022-08-25 74.93 75.16 74.56 74.56 0.0M
2022-08-24 75.06 75.19 74.91 74.93 0.0M
2022-08-23 74.84 74.84 74.54 74.60 0.0M
2022-08-22 75.29 75.29 74.54 74.77 0.0M
2022-08-19 74.47 75.19 74.45 74.62 0.0M
2022-08-18 75.30 75.30 74.46 74.47 0.0M
2022-08-17 74.56 75.31 74.54 74.77 0.0M
2022-08-16 74.88 74.88 74.32 74.54 0.0M
2022-08-15 74.80 74.82 74.54 74.54 0.0M
2022-08-12 74.46 74.81 72.63 74.80 0.0M
2022-08-11 74.62 74.92 71.87 74.50 0.0M
2022-08-10 74.40 74.74 74.09 74.62 0.0M
2022-08-09 74.70 75.30 74.16 74.77 0.0M
2022-08-08 74.93 74.93 73.48 74.70 0.0M
2022-08-05 75.51 75.51 74.72 74.72 0.0M
2022-08-04 75.51 75.51 75.30 75.34 0.0M
2022-08-03 75.36 75.38 75.34 75.37 0.0M
2022-08-02 74.99 75.37 74.99 75.36 0.0M
2022-08-01 75.23 75.36 74.77 74.99 0.0M
2022-07-29 75.53 75.53 74.98 75.15 0.0M
2022-07-28 75.35 75.35 75.05 75.25 0.0M
2022-07-27 75.33 75.35 75.22 75.35 0.0M
2022-07-26 75.20 75.36 74.81 75.33 0.0M
2022-07-25 74.96 75.25 74.96 75.20 0.0M
2022-07-22 75.19 75.33 74.81 74.97 0.0M
2022-07-21 75.46 75.46 75.15 75.19 0.0M
2022-07-20 75.25 75.49 75.15 75.35 0.0M
2022-07-19 75.13 75.26 75.12 75.25 0.0M
2022-07-18 74.94 75.26 74.81 75.13 0.0M
2022-07-15 75.08 75.08 74.47 74.94 0.0M
2022-07-14 75.09 75.10 74.71 75.08 0.0M
2022-07-13 75.11 75.11 74.74 75.09 0.0M
2022-07-12 75.65 75.65 75.12 75.52 0.0M
2022-07-11 75.66 75.66 74.51 75.18 0.0M
2022-07-08 75.29 76.02 72.98 74.81 0.0M
2022-07-07 75.17 75.29 75.09 75.29 0.0M
2022-07-06 75.18 75.19 75.13 75.17 0.0M
2022-07-05 75.17 75.17 75.13 75.14 0.0M
2022-07-04 75.05 75.18 74.90 75.06 0.0M
2022-07-01 75.12 75.17 74.40 75.08 0.0M
2022-06-30 75.12 75.12 75.02 75.12 0.0M
2022-06-29 74.89 75.12 74.38 75.12 0.0M
2022-06-28 75.10 75.12 74.95 75.12 0.0M
2022-06-27 75.09 75.12 74.89 75.08 0.0M
2022-06-24 75.03 75.10 74.83 75.09 0.0M
2022-06-23 74.90 75.04 74.50 74.98 0.0M
2022-06-22 74.63 74.91 74.49 74.55 0.0M
2022-06-21 74.67 74.76 72.88 74.63 0.0M
2022-06-20 74.38 74.72 74.25 74.61 0.0M
2022-06-17 74.26 74.38 73.72 74.25 0.0M
2022-06-15 75.77 76.04 75.71 76.03 0.0M
2022-06-14 75.98 76.03 75.68 75.68 0.0M
2022-06-13 75.99 75.99 75.39 75.95 0.0M
2022-06-10 76.14 76.14 75.42 75.48 0.0M
2022-06-09 75.88 76.15 75.38 75.85 0.0M
2022-06-08 75.58 76.27 75.45 75.85 0.0M
2022-06-07 75.58 75.58 75.33 75.58 0.0M
2022-06-06 74.75 75.57 74.75 75.56 0.0M
2022-06-03 75.50 75.57 75.41 75.57 0.0M
2022-06-02 75.05 75.57 75.01 75.55 0.0M
2022-06-01 74.59 75.11 74.54 75.05 0.0M
2022-05-31 74.18 74.59 74.02 74.58 0.0M
2022-05-30 73.98 74.18 73.83 74.18 0.0M
2022-05-27 73.75 73.98 72.55 73.96 0.0M
2022-05-26 73.86 74.03 73.31 73.76 0.0M
2022-05-25 73.81 73.82 73.50 73.50 0.0M
2022-05-24 73.46 73.81 73.31 73.40 0.0M
2022-05-23 73.51 73.67 72.96 73.32 0.0M
2022-05-20 73.26 73.46 73.10 73.29 0.0M
2022-05-19 73.37 73.40 72.67 73.26 0.0M
2022-05-18 73.31 73.54 73.03 73.29 0.0M
2022-05-17 73.26 73.31 73.13 73.31 0.0M
2022-05-16 73.04 73.31 72.86 73.28 0.0M
2022-05-13 72.67 73.06 72.61 73.04 0.0M
2022-05-12 72.55 72.67 71.80 72.50 0.0M
2022-05-11 73.16 73.16 72.03 72.66 0.0M
2022-05-10 72.78 73.38 71.92 71.92 0.0M
2022-05-09 73.64 73.64 72.78 72.78 0.0M
2022-05-06 72.80 73.23 72.79 73.23 0.0M
2022-05-05 72.48 72.86 72.24 72.71 0.0M
2022-05-04 73.00 73.00 72.21 72.49 0.0M
2022-05-03 91.51 91.52 90.28 90.28 0.0M
2022-05-02 91.32 91.36 91.10 91.11 0.0M
2022-04-29 90.81 91.34 90.81 91.32 0.0M
2022-04-28 90.17 90.56 90.17 90.55 0.0M
2022-04-27 90.26 90.58 89.29 90.17 0.0M
2022-04-26 91.09 91.28 88.88 88.88 0.0M
2022-04-25 91.97 91.97 90.58 91.09 0.0M
2022-04-22 91.94 91.94 90.70 91.22 0.0M
2022-04-20 90.94 91.95 90.18 91.10 0.0M
2022-04-19 91.74 91.98 91.66 91.66 0.0M
2022-04-18 91.57 91.75 91.10 91.75 0.0M
2022-04-14 91.29 91.74 91.10 91.74 0.0M
2022-04-13 90.50 91.54 90.45 91.10 0.0M
2022-04-12 91.02 91.75 90.50 90.50 0.0M
2022-04-11 91.02 91.39 90.22 91.02 0.0M
2022-04-08 91.43 91.85 90.92 91.01 0.0M
2022-04-07 90.91 91.38 90.89 91.38 0.0M
2022-04-06 90.48 90.97 90.48 90.93 0.0M
2022-04-05 89.96 90.80 89.96 90.48 0.0M
2022-04-04 90.15 90.33 89.88 89.96 0.0M
2022-04-01 89.86 90.32 89.86 90.15 0.0M
2022-03-31 89.07 89.87 89.01 89.74 0.0M
2022-03-30 89.33 89.68 88.59 88.96 0.0M
2022-03-29 89.79 89.79 88.54 89.23 0.0M
2022-03-28 89.05 89.86 88.54 89.15 0.0M
2022-03-25 89.34 89.34 88.51 89.05 0.0M
2022-03-24 88.96 89.65 88.49 88.96 0.0M
2022-03-23 89.85 89.86 88.09 88.95 0.0M
2022-03-22 89.37 89.80 89.22 89.80 0.0M
2022-03-21 89.15 89.86 89.15 89.36 0.0M
2022-03-18 89.48 89.56 89.04 89.13 0.0M
2022-03-17 89.78 89.86 88.95 89.48 0.0M
2022-03-16 89.42 89.80 88.87 89.51 0.0M
2022-03-15 89.42 89.85 88.87 89.42 0.0M
2022-03-14 89.68 89.68 88.93 89.42 0.0M
2022-03-11 89.84 89.87 89.43 89.68 0.0M
2022-03-10 89.87 89.87 89.41 89.84 0.0M
2022-03-09 89.61 90.70 88.51 89.87 0.0M
2022-03-08 90.89 90.89 90.25 90.70 0.0M
2022-03-07 90.71 91.10 90.71 90.89 0.0M
2022-03-04 91.03 91.10 90.79 91.09 0.0M
2022-03-03 90.16 91.10 90.16 90.86 0.0M
2022-03-02 90.27 90.27 90.21 90.26 0.0M
2022-02-25 89.87 90.27 89.87 90.27 0.0M
2022-02-24 90.16 90.16 89.80 90.11 0.0M
2022-02-23 90.25 90.25 90.21 90.21 0.0M
2022-02-22 90.27 90.27 90.16 90.21 0.0M
2022-02-21 90.19 90.27 89.95 90.08 0.0M
2022-02-18 90.11 90.24 89.93 90.19 0.0M
2022-02-17 89.80 90.25 89.80 89.98 0.0M
2022-02-16 89.89 90.10 89.80 89.80 0.0M
2022-02-15 89.80 90.11 89.54 89.61 0.0M
2022-02-14 89.97 90.10 89.09 89.23 0.0M
2022-02-11 89.79 90.22 89.34 89.98 0.0M
2022-02-10 88.89 90.23 88.76 89.79 0.0M
2022-02-09 88.91 89.05 88.62 88.67 0.0M
2022-02-08 89.33 89.34 88.75 88.89 0.0M
2022-02-07 89.00 89.04 88.46 89.04 0.0M
2022-02-04 89.44 89.44 88.29 89.09 0.0M
2022-02-03 91.79 91.86 91.41 91.41 0.0M
2022-02-02 91.97 91.97 91.06 91.26 0.0M
2022-02-01 91.41 92.12 90.99 91.24 0.0M
2022-01-31 91.23 91.41 91.02 91.36 0.0M
2022-01-28 90.92 91.24 90.92 91.23 0.0M
2022-01-27 91.20 91.24 90.62 90.94 0.0M
2022-01-26 91.24 91.46 90.85 91.19 0.0M
2022-01-25 91.40 91.51 91.15 91.41 0.0M
2022-01-24 91.10 91.48 91.06 91.28 0.0M
2022-01-21 91.10 91.10 90.96 91.10 0.0M
2022-01-20 90.63 91.10 90.57 90.66 0.0M
2022-01-19 90.97 91.08 90.54 90.58 0.0M
2022-01-18 91.06 91.09 90.45 90.95 0.0M
2022-01-17 90.97 91.03 90.88 90.95 0.0M
2022-01-14 91.04 91.15 90.79 90.86 0.0M
2022-01-13 90.79 91.06 90.61 90.62 0.0M
2022-01-12 90.83 90.90 90.61 90.79 0.0M
2022-01-11 90.70 91.01 90.65 90.79 0.0M
2022-01-10 90.92 91.02 90.69 90.69 0.0M
2022-01-07 90.16 90.70 89.66 90.10 0.0M
2022-01-06 90.62 90.77 89.66 89.66 0.0M
2022-01-05 89.66 90.45 89.41 89.66 0.0M
2022-01-04 89.66 90.73 89.46 89.75 0.0M
2022-01-03 89.01 89.14 88.62 88.95 0.0M