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
2023-12-28 81.79 82.10 81.79 81.94 0.0M
2023-12-27 82.26 82.26 81.68 81.79 0.0M
2023-12-26 82.44 82.44 81.48 81.68 0.0M
2023-12-22 82.19 82.19 81.93 82.13 0.0M
2023-12-21 82.23 82.23 81.41 82.18 0.0M
2023-12-20 81.94 82.26 81.94 82.11 0.0M
2023-12-19 81.90 82.26 81.83 81.87 0.0M
2023-12-18 81.94 81.95 81.42 81.90 0.0M
2023-12-15 82.26 82.27 81.42 82.08 0.0M
2023-12-14 82.10 82.27 81.79 82.08 0.0M
2023-12-13 82.27 82.35 81.80 82.10 0.0M
2023-12-12 82.49 82.49 80.83 82.27 0.0M
2023-12-11 82.50 82.54 82.35 82.49 0.0M
2023-12-08 82.28 82.93 82.26 82.50 0.0M
2023-12-07 81.87 81.89 81.55 81.89 0.0M
2023-12-06 81.34 81.70 81.27 81.67 0.0M
2023-12-05 81.89 81.89 81.34 81.34 0.0M
2023-12-04 81.91 81.91 80.93 81.34 0.0M
2023-12-01 81.51 81.90 80.84 81.59 0.0M
2023-11-30 81.57 81.57 80.25 80.95 0.0M
2023-11-29 81.08 81.08 80.04 81.02 0.0M
2023-11-28 80.76 81.55 80.20 81.09 0.0M
2023-11-27 81.59 81.59 80.93 81.01 0.0M
2023-11-24 81.07 81.43 81.01 81.09 0.0M
2023-11-23 81.08 81.08 80.92 81.01 0.0M
2023-11-22 80.95 81.08 80.68 81.08 0.0M
2023-11-21 81.40 81.42 80.61 80.95 0.0M
2023-11-20 81.42 81.42 80.51 81.26 0.0M
2023-11-17 81.26 81.59 80.68 81.01 0.0M
2023-11-16 81.67 81.67 80.74 81.06 0.0M
2023-11-14 80.92 80.92 80.68 80.84 0.0M
2023-11-13 81.87 81.87 80.55 80.91 0.0M
2023-11-10 81.02 81.91 80.51 80.87 0.0M
2023-11-09 80.92 81.52 77.91 80.42 0.0M
2023-11-08 80.51 80.58 79.92 80.34 0.0M
2023-11-07 80.09 80.38 79.84 80.38 0.0M
2023-11-06 80.26 80.59 79.92 80.09 0.0M
2023-11-03 80.68 80.68 80.06 80.42 0.0M
2023-11-01 80.42 80.66 80.33 80.34 0.0M
2023-10-31 80.73 80.73 79.50 80.58 0.0M
2023-10-30 80.26 80.67 79.77 80.34 0.0M
2023-10-27 80.73 80.73 80.12 80.26 0.0M
2023-10-26 79.92 80.51 79.53 80.42 0.0M
2023-10-25 80.47 80.47 79.52 79.92 0.0M
2023-10-24 79.54 80.47 79.52 80.01 0.0M
2023-10-23 80.09 80.74 78.37 79.54 0.0M
2023-10-20 80.17 80.75 80.01 80.09 0.0M
2023-10-19 80.26 80.96 80.18 80.20 0.0M
2023-10-18 80.46 80.61 79.59 80.34 0.0M
2023-10-17 79.63 80.69 79.63 80.21 0.0M
2023-10-16 79.93 79.93 79.58 79.63 0.0M
2023-10-13 79.82 79.93 78.72 78.89 0.0M
2023-10-11 79.10 79.93 79.10 79.82 0.0M
2023-10-10 79.19 79.75 79.19 79.44 0.0M
2023-10-09 79.51 80.50 79.18 79.18 0.0M
2023-10-06 78.68 79.75 78.33 79.51 0.0M
2023-10-05 78.75 78.75 78.28 78.68 0.0M
2023-10-04 79.35 79.49 78.53 78.61 0.0M
2023-10-03 79.47 79.47 78.77 79.35 0.0M
2023-10-02 78.98 79.30 78.29 79.27 0.0M
2023-09-29 79.10 79.10 78.28 78.40 0.0M
2023-09-28 78.28 79.10 77.96 78.36 0.0M
2023-09-27 78.69 79.10 78.12 78.12 0.0M
2023-09-26 77.95 79.17 77.95 78.77 0.0M
2023-09-25 78.28 78.28 77.95 78.28 0.0M
2023-09-22 77.94 78.28 77.88 78.12 0.0M
2023-09-21 78.03 78.08 77.94 77.94 0.0M
2023-09-20 78.12 78.16 78.02 78.02 0.0M
2023-09-19 78.26 78.28 78.12 78.13 0.0M
2023-09-18 79.10 79.12 76.66 78.11 0.0M
2023-09-15 79.02 79.20 78.36 78.81 0.0M
2023-09-14 79.30 79.30 78.77 79.02 0.0M
2023-09-13 79.32 79.33 78.61 78.61 0.0M
2023-09-12 79.51 79.63 78.35 79.10 0.0M
2023-09-11 78.55 79.50 76.25 79.43 0.0M
2023-09-09 96.30 96.30 96.30 96.30 0.0M
2023-09-08 78.29 78.69 77.89 78.69 0.0M
2023-09-06 77.83 78.58 77.80 78.00 0.0M
2023-09-05 77.59 77.92 77.59 77.77 0.0M
2023-09-04 77.92 77.92 77.77 77.77 0.0M
2023-09-02 96.00 96.00 96.00 96.00 0.0M
2023-09-01 77.92 77.92 77.51 77.51 0.0M
2023-08-31 77.92 77.92 77.76 77.76 0.0M
2023-08-30 77.92 77.92 77.76 77.91 0.0M
2023-08-29 77.84 77.88 77.76 77.80 0.0M
2023-08-28 77.84 77.91 77.59 77.59 0.0M
2023-08-25 78.00 78.41 77.68 77.77 0.0M
2023-08-24 77.92 78.32 76.95 78.00 0.0M
2023-08-23 77.43 77.94 77.11 77.92 0.0M
2023-08-22 77.26 77.51 77.01 77.43 0.0M
2023-08-21 77.11 77.38 76.70 77.09 0.0M
2023-08-18 77.09 77.34 76.65 77.11 0.0M
2023-08-17 77.20 77.51 76.54 77.10 0.0M
2023-08-16 76.56 77.51 76.54 76.56 0.0M
2023-08-15 76.86 76.86 76.53 76.56 0.0M
2023-08-14 76.94 76.94 76.05 76.05 0.0M
2023-08-11 76.68 76.99 76.07 76.46 0.0M
2023-08-10 76.62 76.99 75.82 76.13 0.0M
2023-08-09 76.30 76.30 75.32 75.78 0.0M
2023-08-08 75.28 76.20 74.67 75.08 0.0M
2023-08-07 77.16 77.57 75.42 76.89 0.0M
2023-08-04 76.70 77.07 76.08 76.98 0.0M
2023-08-03 75.58 77.17 75.50 75.91 0.0M
2023-08-02 75.26 75.56 75.18 75.42 0.0M
2023-08-01 75.16 75.41 74.77 75.26 0.0M
2023-07-31 75.18 75.18 74.77 75.16 0.0M
2023-07-28 75.17 75.18 75.10 75.17 0.0M
2023-07-27 75.14 75.26 74.43 75.17 0.0M
2023-07-26 75.18 75.63 75.14 75.18 0.0M
2023-07-25 74.81 75.18 74.78 75.14 0.0M
2023-07-24 75.18 75.18 74.78 75.09 0.0M
2023-07-21 75.18 75.18 75.06 75.10 0.0M
2023-07-20 75.18 75.18 74.61 74.93 0.0M
2023-07-19 75.17 75.58 74.45 75.17 0.0M
2023-07-18 75.18 75.18 75.16 75.17 0.0M
2023-07-17 74.85 75.18 74.85 75.11 0.0M
2023-07-14 75.17 75.18 74.77 74.77 0.0M
2023-07-13 75.18 75.18 74.77 74.77 0.0M
2023-07-12 75.24 75.26 74.77 75.18 0.0M
2023-07-11 75.18 75.57 74.77 74.89 0.0M
2023-07-10 76.51 77.19 74.13 75.08 0.0M
2023-07-07 75.43 76.64 75.28 76.51 0.0M
2023-07-06 75.17 75.51 74.76 74.95 0.0M
2023-07-05 74.63 74.94 74.44 74.79 0.0M
2023-07-04 74.48 75.23 74.44 74.62 0.0M
2023-07-03 74.46 74.56 74.25 74.43 0.0M
2023-06-30 74.39 74.50 74.00 74.32 0.0M
2023-06-29 72.98 74.44 72.98 73.85 0.0M
2023-06-28 73.14 73.17 72.94 72.98 0.0M
2023-06-27 73.20 73.20 72.93 72.97 0.0M
2023-06-26 73.26 73.27 72.89 73.21 0.0M
2023-06-23 72.75 73.30 72.18 72.97 0.0M
2023-06-22 73.58 73.58 72.73 72.81 0.0M
2023-06-21 72.97 73.68 72.83 72.98 0.0M
2023-06-20 73.75 73.75 73.67 73.72 0.0M
2023-06-19 74.00 74.00 73.61 73.71 0.0M
2023-06-16 73.76 74.08 73.37 73.77 0.0M
2023-06-15 73.76 73.86 73.64 73.76 0.0M
2023-06-14 74.25 74.25 73.37 73.76 0.0M
2023-06-13 74.46 74.47 72.49 73.53 0.0M
2023-06-12 73.68 74.56 73.68 74.47 0.0M
2023-06-09 73.92 74.56 73.68 73.93 0.0M
2023-06-07 73.44 73.91 73.13 73.41 0.0M
2023-06-06 73.21 73.52 73.15 73.28 0.0M
2023-06-05 73.26 73.37 73.09 73.15 0.0M
2023-06-02 73.50 73.51 73.13 73.28 0.0M
2023-06-01 73.44 73.51 73.06 73.09 0.0M
2023-05-31 73.68 73.68 73.30 73.41 0.0M
2023-05-30 73.50 73.91 73.13 73.51 0.0M
2023-05-29 73.52 73.52 73.14 73.25 0.0M
2023-05-26 73.89 73.89 73.07 73.11 0.0M
2023-05-25 73.44 73.51 72.82 73.35 0.0M
2023-05-24 73.51 73.52 73.13 73.13 0.0M
2023-05-23 73.59 73.98 73.30 73.51 0.0M
2023-05-22 73.91 73.91 73.05 73.59 0.0M
2023-05-19 73.90 73.97 73.37 73.52 0.0M
2023-05-18 73.51 73.91 73.06 73.68 0.0M
2023-05-17 73.52 73.91 73.51 73.51 0.0M
2023-05-16 73.45 73.99 73.44 73.44 0.0M
2023-05-15 72.74 73.45 72.74 73.26 0.0M
2023-05-12 72.12 73.05 72.02 72.26 0.0M
2023-05-11 73.13 73.13 72.08 72.08 0.0M
2023-05-10 73.44 73.65 72.22 73.13 0.0M
2023-05-09 72.82 73.91 72.03 73.41 0.0M
2023-05-08 72.43 73.28 72.28 72.82 0.0M
2023-05-06 93.99 93.99 93.99 93.99 0.0M
2023-05-05 72.49 72.50 71.35 72.49 0.0M
2023-05-04 72.89 72.89 71.61 72.49 0.0M
2023-05-03 72.75 72.75 71.75 72.20 0.0M
2023-05-02 73.28 73.28 71.43 72.51 0.0M
2023-04-28 72.59 73.28 71.83 72.58 0.0M
2023-04-27 73.27 73.27 72.05 72.51 0.0M
2023-04-26 72.93 73.28 71.68 72.53 0.0M
2023-04-25 72.90 72.90 72.46 72.47 0.0M
2023-04-24 72.66 73.27 72.36 72.82 0.0M
2023-04-20 73.09 73.27 72.20 72.66 0.0M
2023-04-19 72.90 73.09 72.36 72.74 0.0M
2023-04-18 72.51 73.09 72.05 72.43 0.0M
2023-04-17 73.27 73.27 71.72 72.51 0.0M
2023-04-14 71.58 73.28 71.58 72.43 0.0M
2023-04-13 72.79 72.79 70.97 71.58 0.0M
2023-04-12 72.43 73.09 69.83 72.79 0.0M
2023-04-11 72.71 72.71 72.04 72.43 0.0M
2023-04-10 73.12 73.12 72.45 72.70 0.0M
2023-04-06 72.22 73.08 72.22 72.85 0.0M
2023-04-05 72.51 72.51 72.21 72.21 0.0M
2023-04-04 72.88 73.05 70.08 72.51 0.0M
2023-04-03 72.66 73.05 72.35 72.51 0.0M
2023-03-31 71.90 73.12 71.86 73.05 0.0M
2023-03-30 71.75 71.98 71.45 71.90 0.0M
2023-03-29 73.50 73.88 70.38 71.98 0.0M
2023-03-28 72.72 73.51 72.24 73.51 0.0M
2023-03-27 72.73 72.74 72.14 72.74 0.0M
2023-03-24 72.73 72.73 72.51 72.73 0.0M
2023-03-23 72.70 72.74 72.35 72.74 0.0M
2023-03-22 72.89 72.89 72.44 72.44 0.0M
2023-03-21 72.83 73.11 72.74 72.80 0.0M
2023-03-20 72.59 73.11 72.13 72.84 0.0M
2023-03-17 72.13 72.73 72.13 72.73 0.0M
2023-03-16 72.03 72.59 70.46 72.21 0.0M
2023-03-15 71.88 72.05 71.86 72.03 0.0M
2023-03-14 72.02 72.12 71.59 71.88 0.0M
2023-03-13 72.13 72.13 71.83 72.00 0.0M
2023-03-10 72.35 72.35 71.90 72.13 0.0M
2023-03-09 72.50 72.50 72.21 72.34 0.0M
2023-03-08 73.05 73.05 72.36 72.36 0.0M
2023-03-07 72.20 72.21 71.97 72.20 0.0M
2023-03-06 72.36 72.36 71.72 72.09 0.0M
2023-03-03 72.36 72.36 72.02 72.13 0.0M
2023-03-02 72.09 72.77 72.02 72.25 0.0M
2023-03-01 71.82 72.25 71.73 72.02 0.0M
2023-02-28 71.81 71.82 71.42 71.82 0.0M
2023-02-27 71.82 71.82 71.64 71.79 0.0M
2023-02-24 71.82 71.82 71.72 71.79 0.0M
2023-02-23 71.72 71.81 71.72 71.72 0.0M
2023-02-22 71.79 71.82 71.72 71.79 0.0M
2023-02-17 71.79 71.82 71.33 71.79 0.0M
2023-02-16 71.72 71.86 71.42 71.79 0.0M
2023-02-15 71.57 71.82 71.57 71.75 0.0M
2023-02-14 71.85 71.85 71.33 71.57 0.0M
2023-02-13 71.72 71.86 71.57 71.86 0.0M
2023-02-10 71.79 71.87 71.72 71.85 0.0M
2023-02-09 71.81 71.94 70.74 71.79 0.0M
2023-02-08 71.34 72.16 71.34 71.79 0.0M
2023-02-07 71.41 72.15 71.35 71.42 0.0M
2023-02-06 71.13 71.40 70.93 70.93 0.0M
2023-02-03 71.41 71.41 71.05 71.13 0.0M
2023-02-02 71.41 71.41 71.19 71.41 0.0M
2023-02-01 71.27 71.42 71.10 71.19 0.0M
2023-01-31 70.98 71.42 70.80 71.41 0.0M
2023-01-30 71.09 71.12 70.75 70.98 0.0M
2023-01-27 71.11 71.11 69.48 71.10 0.0M
2023-01-26 70.87 71.11 70.82 71.05 0.0M
2023-01-25 71.11 71.11 70.23 70.87 0.0M
2023-01-24 71.18 71.19 70.60 71.11 0.0M
2023-01-23 71.19 71.19 71.16 71.19 0.0M
2023-01-20 71.12 71.19 71.11 71.17 0.0M
2023-01-19 71.19 71.19 71.05 71.12 0.0M
2023-01-18 71.11 71.19 71.05 71.12 0.0M
2023-01-17 71.11 71.12 70.67 70.67 0.0M
2023-01-16 71.19 71.19 70.82 71.10 0.0M
2023-01-13 71.34 71.48 71.13 71.19 0.0M
2023-01-12 72.15 72.27 70.72 72.15 0.0M
2023-01-11 71.98 72.27 71.48 72.15 0.0M
2023-01-10 72.15 72.30 71.55 71.99 0.0M
2023-01-09 72.33 74.49 71.85 72.23 0.0M
2023-01-06 71.36 71.59 71.21 71.58 0.0M
2023-01-05 71.28 71.32 71.21 71.21 0.0M
2023-01-04 71.28 71.28 70.69 71.28 0.0M
2023-01-03 71.10 71.34 70.84 71.10 0.0M
2023-01-02 70.73 71.13 70.61 71.10 0.0M