FII FATOR VE (VRTA11)

VRTA11
🏛️ ブラジル →
76.50
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 69.62 70.27 69.26 69.80 0.0M
2022-12-28 69.39 70.29 69.11 69.23 0.0M
2022-12-27 68.53 69.41 68.53 69.39 0.0M
2022-12-26 70.29 71.37 68.05 68.05 0.0M
2022-12-23 69.89 70.48 68.87 69.71 0.0M
2022-12-22 68.97 70.48 68.79 69.04 0.0M
2022-12-21 67.37 69.09 67.36 68.97 0.0M
2022-12-20 67.51 68.16 66.92 67.36 0.0M
2022-12-19 67.54 68.24 66.92 67.07 0.0M
2022-12-16 66.91 67.85 66.91 67.54 0.0M
2022-12-15 67.98 68.24 66.40 66.91 0.0M
2022-12-14 68.83 69.10 67.36 67.97 0.0M
2022-12-13 69.50 70.46 68.72 68.83 0.0M
2022-12-12 70.84 71.46 69.50 69.50 0.0M
2022-12-09 70.14 70.99 70.14 70.84 0.0M
2022-12-08 70.70 71.28 70.09 70.13 0.0M
2022-12-07 72.08 72.08 70.58 70.58 0.0M
2022-12-06 75.29 75.30 73.60 73.60 0.0M
2022-12-05 75.24 75.52 74.59 74.70 0.0M
2022-12-02 74.58 75.86 74.58 75.24 0.1M
2022-12-01 74.49 75.34 74.41 74.57 0.0M
2022-11-30 74.81 75.55 74.17 74.17 0.0M
2022-11-29 74.41 74.81 74.41 74.81 0.0M
2022-11-28 74.61 74.81 74.00 74.41 0.0M
2022-11-25 74.56 74.96 73.89 74.61 0.0M
2022-11-24 74.01 74.56 73.76 74.56 0.0M
2022-11-23 74.15 74.52 73.96 74.00 0.0M
2022-11-22 74.00 74.54 73.89 74.15 0.0M
2022-11-21 73.92 74.56 73.92 74.00 0.0M
2022-11-18 73.36 74.74 73.36 74.37 0.0M
2022-11-17 74.22 75.15 72.99 73.36 0.0M
2022-11-16 75.15 75.55 73.68 74.22 0.0M
2022-11-14 75.02 75.36 74.87 75.09 0.0M
2022-11-11 75.13 75.62 74.24 75.02 0.0M
2022-11-10 75.60 76.28 74.83 75.13 0.0M
2022-11-09 76.96 76.96 75.54 75.60 0.0M
2022-11-08 77.00 77.60 76.56 77.16 0.1M
2022-11-07 76.96 77.76 76.66 77.04 0.0M
2022-11-04 77.24 77.36 76.96 77.08 0.0M
2022-11-03 76.31 78.36 76.31 77.24 0.1M
2022-11-01 76.96 77.00 76.26 76.76 0.0M
2022-10-31 76.17 76.48 76.17 76.17 0.0M
2022-10-28 76.26 76.55 75.84 76.19 0.0M
2022-10-27 75.95 76.95 75.41 76.25 0.0M
2022-10-26 75.37 76.71 74.72 76.58 0.1M
2022-10-25 74.65 74.94 74.57 74.72 0.0M
2022-10-24 74.59 75.20 74.50 74.61 0.0M
2022-10-21 74.57 74.89 74.42 74.59 0.0M
2022-10-20 74.88 75.37 74.42 74.76 0.0M
2022-10-19 74.97 75.28 74.42 74.89 0.0M
2022-10-18 75.13 75.45 74.43 74.74 0.0M
2022-10-17 74.74 76.16 74.69 75.36 0.0M
2022-10-14 75.13 75.52 74.74 74.74 0.0M
2022-10-13 75.76 76.37 74.77 74.93 0.0M
2022-10-11 75.80 76.71 75.13 75.76 0.1M
2022-10-10 75.97 75.97 74.79 75.92 0.0M
2022-10-07 75.52 76.10 75.13 75.97 0.0M
2022-10-06 74.26 75.65 73.79 75.53 0.0M
2022-10-05 72.60 75.03 72.60 74.34 0.0M
2022-10-04 74.24 74.72 71.95 72.45 0.2M
2022-10-03 74.77 74.77 74.02 74.23 0.0M
2022-09-30 74.92 75.84 74.92 75.56 0.0M
2022-09-29 75.43 75.84 74.63 74.92 0.0M
2022-09-28 75.84 75.84 74.34 75.43 0.0M
2022-09-27 75.01 75.92 74.74 75.84 0.0M
2022-09-26 75.45 75.90 74.54 75.74 0.0M
2022-09-23 75.88 75.92 75.33 75.33 0.0M
2022-09-22 75.54 75.92 75.38 75.67 0.0M
2022-09-21 75.63 75.63 75.22 75.54 0.0M
2022-09-20 75.92 76.03 75.13 75.64 0.0M
2022-09-19 75.01 75.92 75.01 75.54 0.0M
2022-09-16 75.12 75.32 74.89 75.01 0.0M
2022-09-15 74.33 75.13 74.33 75.12 0.0M
2022-09-14 74.29 74.42 74.14 74.33 0.0M
2022-09-13 73.94 74.34 73.71 74.21 0.0M
2022-09-12 73.94 74.33 73.63 73.94 0.0M
2022-09-09 73.95 74.23 73.63 73.67 0.0M
2022-09-08 74.17 74.42 73.55 73.79 0.0M
2022-09-06 74.37 74.42 74.10 74.11 0.0M
2022-09-05 74.33 74.42 74.18 74.28 0.0M
2022-09-02 74.65 75.03 74.65 74.87 0.0M
2022-09-01 74.58 74.92 74.39 74.64 0.0M
2022-08-31 74.15 74.35 74.08 74.15 0.0M
2022-08-30 74.15 74.33 74.03 74.15 0.0M
2022-08-29 74.15 74.24 74.07 74.15 0.0M
2022-08-26 74.25 74.33 74.07 74.15 0.0M
2022-08-25 74.15 74.23 73.99 74.15 0.0M
2022-08-24 74.23 74.39 73.83 74.15 0.0M
2022-08-23 74.45 74.45 74.11 74.15 0.0M
2022-08-22 74.33 74.46 74.06 74.11 0.0M
2022-08-19 74.65 74.91 74.14 74.15 0.0M
2022-08-18 74.94 75.21 74.16 74.18 0.0M
2022-08-17 74.94 75.54 74.75 74.82 0.0M
2022-08-16 75.32 76.09 74.46 74.94 0.0M
2022-08-15 74.70 76.22 74.64 75.32 0.0M
2022-08-12 74.12 74.86 74.08 74.70 0.0M
2022-08-11 73.89 74.15 73.75 74.12 0.0M
2022-08-10 74.50 74.85 73.78 73.87 0.0M
2022-08-09 74.74 74.74 74.31 74.31 0.0M
2022-08-08 74.97 75.49 74.36 74.55 0.0M
2022-08-05 74.67 75.00 74.65 74.97 0.0M
2022-08-04 75.74 76.22 75.74 76.11 0.0M
2022-08-03 75.36 75.95 75.33 75.69 0.0M
2022-08-02 75.05 75.58 75.05 75.36 0.0M
2022-08-01 76.30 76.30 74.77 74.93 0.0M
2022-07-29 76.14 76.20 75.86 75.90 0.0M
2022-07-28 76.14 76.21 75.90 76.03 0.0M
2022-07-27 76.29 76.58 75.90 76.06 0.0M
2022-07-26 76.25 76.29 76.12 76.28 0.0M
2022-07-25 75.66 76.20 75.66 76.20 0.0M
2022-07-22 76.06 76.25 75.05 75.63 0.0M
2022-07-21 76.24 76.27 75.66 76.06 0.0M
2022-07-20 76.29 76.33 76.14 76.22 0.0M
2022-07-19 76.21 76.51 76.02 76.29 0.0M
2022-07-18 76.37 76.49 75.90 76.21 0.0M
2022-07-15 76.22 76.37 75.98 76.29 0.0M
2022-07-14 75.90 76.36 75.74 76.24 0.0M
2022-07-13 75.90 75.97 75.66 75.90 0.0M
2022-07-12 76.14 76.15 75.67 75.90 0.0M
2022-07-11 76.42 76.42 75.90 75.90 0.0M
2022-07-08 76.40 76.41 76.22 76.29 0.0M
2022-07-07 76.28 76.48 76.20 76.40 0.0M
2022-07-06 76.52 76.52 75.90 76.21 0.0M
2022-07-05 76.77 77.23 76.14 76.21 0.0M
2022-07-04 77.20 77.34 76.21 76.77 0.0M
2022-07-01 76.69 77.36 76.23 77.20 0.0M
2022-06-30 76.76 76.91 76.64 76.76 0.0M
2022-06-29 76.87 76.87 76.55 76.67 0.0M
2022-06-28 76.87 76.88 76.53 76.62 0.0M
2022-06-27 76.92 76.93 76.76 76.88 0.0M
2022-06-24 76.84 77.16 76.59 76.91 0.0M
2022-06-23 76.94 77.07 76.84 76.88 0.0M
2022-06-22 77.52 77.60 76.90 76.91 0.0M
2022-06-21 77.34 77.70 77.31 77.52 0.0M
2022-06-20 77.70 78.21 77.19 77.30 0.0M
2022-06-17 77.91 78.28 76.72 77.70 0.0M
2022-06-15 77.31 78.08 77.31 77.92 0.0M
2022-06-14 77.27 77.32 76.92 77.29 0.0M
2022-06-13 77.32 77.52 76.58 77.32 0.0M
2022-06-10 77.31 77.70 77.23 77.31 0.0M
2022-06-09 77.43 77.74 77.23 77.31 0.0M
2022-06-08 77.70 77.82 77.39 77.46 0.0M
2022-06-07 78.02 78.18 77.54 77.66 0.0M
2022-06-06 78.10 78.18 77.65 78.02 0.0M
2022-06-03 77.97 78.29 77.74 78.02 0.0M
2022-06-02 78.47 79.20 78.27 78.73 0.0M
2022-06-01 78.22 78.50 78.22 78.46 0.0M
2022-05-31 78.36 78.89 77.81 78.25 0.0M
2022-05-30 78.02 78.38 78.02 78.14 0.0M
2022-05-27 77.91 78.26 77.75 78.02 0.0M
2022-05-26 78.29 78.29 77.67 77.75 0.0M
2022-05-25 78.14 78.34 78.06 78.21 0.0M
2022-05-24 78.35 78.46 78.08 78.16 0.0M
2022-05-23 78.27 78.42 78.07 78.25 0.0M
2022-05-20 78.30 78.61 77.91 78.18 0.0M
2022-05-19 77.89 78.30 77.87 78.30 0.0M
2022-05-18 77.66 78.26 77.60 77.84 0.0M
2022-05-17 77.54 77.86 77.36 77.48 0.0M
2022-05-16 77.72 77.91 77.21 77.52 0.0M
2022-05-13 79.16 79.85 79.13 79.13 0.0M
2022-05-12 79.09 79.75 79.01 79.13 0.0M
2022-05-11 79.12 79.75 79.05 79.08 0.0M
2022-05-10 79.22 79.56 78.99 79.15 0.0M
2022-05-09 79.92 79.92 79.06 79.09 0.0M
2022-05-06 79.93 80.25 79.85 79.92 0.0M
2022-05-05 79.86 80.22 79.57 79.90 0.1M
2022-05-04 80.64 80.72 78.41 79.77 0.0M
2022-05-03 81.03 81.03 80.38 80.54 0.0M
2022-05-02 81.28 81.29 80.57 80.71 0.0M
2022-04-29 80.93 80.97 80.24 80.97 0.0M
2022-04-28 80.98 81.52 80.65 80.65 0.0M
2022-04-27 80.80 81.01 80.58 80.85 0.0M
2022-04-26 80.85 81.22 80.36 80.73 0.0M
2022-04-25 80.26 81.52 79.94 80.85 0.0M
2022-04-22 80.59 80.59 80.18 80.18 0.0M
2022-04-20 81.20 81.20 80.18 80.26 0.0M
2022-04-19 81.36 81.36 80.56 80.84 0.0M
2022-04-18 81.09 81.45 80.98 81.09 0.0M
2022-04-14 81.43 81.60 81.00 81.22 0.0M
2022-04-13 81.60 82.03 81.36 81.50 0.0M
2022-04-12 81.77 81.83 81.45 81.60 0.0M
2022-04-11 82.23 82.55 81.76 81.77 0.0M
2022-04-08 81.99 82.29 81.83 82.15 0.0M
2022-04-07 81.92 82.03 81.76 81.99 0.0M
2022-04-06 82.15 82.15 81.68 82.03 0.0M
2022-04-05 81.99 82.26 81.84 82.02 0.0M
2022-04-04 82.15 82.23 81.37 81.99 0.1M
2022-04-01 82.15 82.15 81.09 81.92 0.0M
2022-03-31 81.70 81.84 81.64 81.78 0.0M
2022-03-30 81.55 82.03 81.25 81.45 0.0M
2022-03-29 81.33 81.98 81.12 81.55 0.0M
2022-03-28 80.84 82.18 80.84 81.33 0.0M
2022-03-25 80.66 81.09 80.53 80.84 0.0M
2022-03-24 80.55 80.58 80.11 80.31 0.0M
2022-03-23 80.55 80.65 80.08 80.34 0.0M
2022-03-22 80.47 80.77 80.33 80.55 0.0M
2022-03-21 80.61 80.73 80.16 80.70 0.0M
2022-03-18 80.38 80.59 80.11 80.41 0.0M
2022-03-17 80.91 81.48 79.71 79.77 0.0M
2022-03-16 80.61 80.62 80.19 80.62 0.0M
2022-03-15 79.72 80.90 79.59 80.39 0.0M
2022-03-14 81.25 81.67 78.91 79.35 0.0M
2022-03-11 81.57 82.70 80.86 80.86 0.0M
2022-03-10 81.27 81.68 81.25 81.57 0.0M
2022-03-09 81.25 81.80 81.25 81.26 0.0M
2022-03-08 81.44 81.98 80.65 81.64 0.0M
2022-03-07 82.57 82.77 80.78 81.44 0.0M
2022-03-04 83.91 83.91 81.95 82.27 0.0M
2022-03-03 97.08 100.72 96.85 100.02 0.1M
2022-03-02 97.60 97.74 96.87 97.08 0.0M
2022-02-25 95.79 96.94 95.70 96.48 0.0M
2022-02-24 96.16 96.16 94.80 95.79 0.0M
2022-02-23 96.24 96.47 95.97 96.26 0.0M
2022-02-22 95.88 96.72 95.86 96.23 0.0M
2022-02-21 96.42 97.07 95.71 95.85 0.0M
2022-02-18 95.97 96.42 95.84 96.42 0.0M
2022-02-17 96.36 96.51 95.72 95.94 0.0M
2022-02-16 96.06 96.38 95.70 96.36 0.0M
2022-02-15 95.45 96.09 95.45 95.74 0.0M
2022-02-14 95.69 96.13 95.34 95.38 0.0M
2022-02-11 95.62 95.70 95.37 95.70 0.0M
2022-02-10 95.70 95.75 95.36 95.64 0.0M
2022-02-09 96.34 96.34 95.48 95.65 0.0M
2022-02-08 96.16 96.34 95.80 96.34 0.0M
2022-02-07 95.56 96.36 95.24 96.16 0.0M
2022-02-04 95.70 95.97 94.80 95.56 0.0M
2022-02-03 96.13 96.13 94.32 95.78 0.0M
2022-02-02 95.82 96.39 95.71 95.88 0.0M
2022-02-01 95.84 96.54 95.47 95.82 0.0M
2022-01-31 95.52 96.29 94.68 95.46 0.0M
2022-01-28 94.90 95.91 94.86 95.48 0.0M
2022-01-27 95.34 95.54 94.38 94.96 0.0M
2022-01-26 94.08 95.56 93.66 95.34 0.0M
2022-01-25 95.84 96.39 93.76 94.44 0.0M
2022-01-24 96.39 97.11 95.66 95.84 0.0M
2022-01-21 95.57 96.35 95.57 96.34 0.0M
2022-01-20 95.46 95.93 95.03 95.39 0.0M
2022-01-19 95.43 95.56 94.63 95.23 0.0M
2022-01-18 95.28 95.48 94.59 95.47 0.0M
2022-01-17 95.48 95.54 94.71 95.02 0.0M
2022-01-14 95.20 95.90 95.07 95.29 0.0M
2022-01-13 96.02 96.15 95.11 95.20 0.0M
2022-01-12 96.37 96.37 95.19 95.56 0.0M
2022-01-11 96.07 96.39 95.77 96.39 0.0M
2022-01-10 96.16 96.38 93.77 96.32 0.0M
2022-01-07 95.81 96.38 95.45 96.16 0.0M
2022-01-06 93.95 96.39 93.66 95.43 0.0M
2022-01-05 94.51 95.51 93.26 93.57 0.0M
2022-01-04 95.43 97.29 93.26 94.13 0.0M
2022-01-03 95.02 95.48 94.08 95.48 0.0M