FII Presidente Vargas (PRSV11)

PRSV11
🏛️ ブラジル →
43.99
最終更新: 2025-09-29
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
2021-12-30 121.02 123.00 121.02 123.00 0.0M
2021-12-29 122.81 122.81 122.81 122.81 0.0M
2021-12-28 122.82 122.82 121.01 121.01 0.0M
2021-12-22 123.00 123.00 121.21 121.21 0.0M
2021-12-21 123.07 123.07 122.01 122.01 0.0M
2021-12-20 123.99 124.00 123.99 124.00 0.0M
2021-12-17 123.05 123.08 123.00 123.00 0.0M
2021-12-15 123.02 127.00 123.02 127.00 0.0M
2021-12-14 126.99 127.00 123.02 127.00 0.0M
2021-12-08 123.04 126.95 123.01 126.95 0.0M
2021-12-07 127.00 127.00 124.98 124.98 0.0M
2021-12-06 127.72 127.72 123.00 127.70 0.0M
2021-12-03 128.28 128.28 127.72 127.72 0.0M
2021-12-02 124.47 127.72 121.53 127.72 0.0M
2021-12-01 129.97 129.98 129.97 129.97 0.0M
2021-11-30 129.92 130.85 128.00 129.97 0.0M
2021-11-29 128.82 129.30 128.82 129.30 0.0M
2021-11-25 128.00 128.00 123.16 128.00 0.0M
2021-11-24 128.00 128.00 128.00 128.00 0.0M
2021-11-23 128.28 128.28 123.13 128.28 0.0M
2021-11-22 123.30 128.25 123.13 128.25 0.0M
2021-11-18 123.33 128.00 123.13 128.00 0.0M
2021-11-17 123.35 129.28 123.35 129.28 0.0M
2021-11-16 128.82 128.82 128.53 128.53 0.0M
2021-11-11 123.54 128.82 123.12 128.82 0.0M
2021-11-10 128.81 128.81 128.81 128.81 0.0M
2021-11-08 123.54 123.54 123.54 123.54 0.0M
2021-11-05 129.21 129.21 123.20 123.20 0.0M
2021-11-03 131.00 131.00 129.00 129.00 0.0M
2021-10-29 131.60 131.60 131.00 131.50 0.0M
2021-10-28 130.00 130.00 130.00 130.00 0.0M
2021-10-26 131.00 131.00 129.00 129.00 0.0M
2021-10-22 130.01 130.01 123.00 123.00 0.0M
2021-10-21 130.04 130.04 130.00 130.00 0.0M
2021-10-20 130.33 130.33 130.13 130.13 0.0M
2021-10-19 134.00 134.00 130.40 134.00 0.0M
2021-10-18 134.00 134.00 133.73 134.00 0.0M
2021-10-15 130.50 134.00 130.50 134.00 0.0M
2021-10-14 130.06 130.06 130.00 130.00 0.0M
2021-10-13 130.53 130.53 130.00 130.00 0.0M
2021-10-06 130.50 130.50 130.50 130.50 0.0M
2021-10-05 131.19 131.19 131.19 131.19 0.0M
2021-10-04 131.00 131.19 131.00 131.19 0.0M
2021-10-01 132.00 132.00 131.00 131.01 0.0M
2021-09-30 131.50 132.01 131.00 132.00 0.0M
2021-09-29 131.52 132.81 131.50 132.80 0.0M
2021-09-28 131.51 131.51 131.50 131.50 0.0M
2021-09-27 131.51 131.51 131.50 131.50 0.0M
2021-09-24 131.09 131.47 131.00 131.47 0.0M
2021-09-23 131.23 131.23 131.23 131.23 0.0M
2021-09-22 131.06 132.82 131.00 132.82 0.0M
2021-09-21 131.14 132.01 131.00 132.00 0.0M
2021-09-20 131.00 134.43 131.00 134.43 0.0M
2021-09-17 134.40 134.43 134.40 134.43 0.0M
2021-09-16 131.03 131.03 131.01 131.01 0.0M
2021-09-15 131.00 131.01 131.00 131.01 0.0M
2021-09-14 131.03 131.03 131.00 131.00 0.0M
2021-09-13 133.92 134.43 131.00 131.02 0.0M
2021-09-10 132.89 134.49 132.88 132.90 0.0M
2021-09-08 131.35 132.20 131.00 132.20 0.0M
2021-09-06 131.20 131.20 131.20 131.20 0.0M
2021-09-03 131.50 131.50 131.50 131.50 0.0M
2021-09-02 134.86 134.86 132.35 132.35 0.0M
2021-09-01 131.68 131.90 131.50 131.50 0.0M
2021-08-31 132.50 132.97 131.61 132.97 0.0M
2021-08-30 132.00 132.99 132.00 132.50 0.0M
2021-08-26 136.33 136.36 132.00 132.00 0.0M
2021-08-25 132.33 132.33 132.32 132.33 0.0M
2021-08-24 132.03 136.96 132.03 136.96 0.0M
2021-08-20 132.03 132.03 132.00 132.00 0.0M
2021-08-19 132.03 132.03 132.03 132.03 0.0M
2021-08-18 132.00 132.00 132.00 132.00 0.0M
2021-08-17 132.00 132.19 132.00 132.00 0.0M
2021-08-16 132.00 132.00 132.00 132.00 0.0M
2021-08-13 132.00 132.00 132.00 132.00 0.0M
2021-08-12 133.01 133.01 132.00 132.00 0.0M
2021-08-11 133.01 133.01 132.00 132.00 0.0M
2021-08-10 132.01 132.01 132.00 132.00 0.0M
2021-08-09 137.00 138.83 131.50 132.00 0.0M
2021-08-06 135.95 136.96 135.95 136.50 0.0M
2021-08-05 134.98 135.53 134.98 135.53 0.0M
2021-08-04 131.52 137.00 131.52 132.00 0.0M
2021-08-03 136.99 136.99 131.50 132.00 0.0M
2021-08-02 135.01 135.01 135.00 135.00 0.0M
2021-07-30 133.93 138.37 133.93 138.37 0.0M
2021-07-29 132.00 133.33 131.50 133.33 0.0M
2021-07-28 131.80 131.80 131.50 131.50 0.0M
2021-07-27 123.40 131.87 123.40 131.50 0.0M
2021-07-26 131.50 131.99 124.99 131.99 0.0M
2021-07-23 132.00 132.00 131.90 131.90 0.0M
2021-07-22 130.30 133.00 120.23 131.91 0.0M
2021-07-21 135.50 135.50 131.00 131.52 0.0M
2021-07-20 136.22 136.22 135.35 135.35 0.0M
2021-07-16 140.30 140.30 136.00 136.05 0.0M
2021-07-15 140.89 142.42 139.76 142.00 0.0M
2021-07-14 139.53 141.00 139.53 141.00 0.0M
2021-07-12 135.64 140.69 135.53 135.53 0.0M
2021-07-08 137.09 142.00 135.77 135.77 0.0M
2021-07-07 137.24 137.24 137.15 137.15 0.0M
2021-07-06 135.56 137.00 135.56 137.00 0.0M
2021-07-05 139.84 142.00 139.84 142.00 0.0M
2021-07-02 139.90 139.90 138.19 138.19 0.0M
2021-07-01 138.24 138.25 138.24 138.24 0.0M
2021-06-30 135.41 141.04 135.39 141.04 0.0M
2021-06-29 135.84 135.85 135.35 135.40 0.0M
2021-06-28 136.00 136.00 135.83 135.83 0.0M
2021-06-25 140.01 140.01 135.83 135.84 0.0M
2021-06-24 140.01 140.01 140.00 140.01 0.0M
2021-06-23 140.05 142.49 140.00 140.00 0.0M
2021-06-22 142.41 142.42 142.41 142.42 0.0M
2021-06-21 141.12 143.90 140.00 140.01 0.0M
2021-06-18 143.92 143.92 143.92 143.92 0.0M
2021-06-17 141.01 141.04 141.00 141.04 0.0M
2021-06-16 141.01 141.01 141.00 141.00 0.0M
2021-06-15 142.00 142.92 141.00 141.01 0.0M
2021-06-14 141.41 142.00 141.00 141.00 0.0M
2021-06-11 142.00 142.00 142.00 142.00 0.0M
2021-06-10 143.00 143.00 142.00 142.00 0.0M
2021-06-09 143.00 143.00 143.00 143.00 0.0M
2021-06-08 144.49 145.00 143.00 145.00 0.0M
2021-06-07 141.00 145.00 141.00 145.00 0.0M
2021-06-04 141.01 143.83 141.00 143.83 0.0M
2021-06-02 141.01 142.70 141.00 142.00 0.0M
2021-06-01 143.73 143.73 141.00 141.00 0.0M
2021-05-31 141.00 143.00 140.50 143.00 0.0M
2021-05-28 140.51 141.01 140.50 140.50 0.0M
2021-05-27 140.51 141.00 140.50 140.50 0.0M
2021-05-26 140.24 141.89 139.39 140.50 0.0M
2021-05-25 142.56 142.56 140.23 140.23 0.0M
2021-05-24 144.52 144.52 142.42 142.42 0.0M
2021-05-21 144.52 144.52 144.52 144.52 0.0M
2021-05-20 144.50 144.51 144.50 144.50 0.0M
2021-05-19 146.00 146.00 144.50 144.50 0.0M
2021-05-18 146.01 146.01 146.00 146.00 0.0M
2021-05-17 146.00 146.00 146.00 146.00 0.0M
2021-05-14 146.00 146.00 146.00 146.00 0.0M
2021-05-13 146.01 146.01 146.00 146.00 0.0M
2021-05-12 146.50 146.50 146.00 146.00 0.0M
2021-05-11 146.50 148.37 146.50 146.60 0.0M
2021-05-10 146.51 146.51 146.50 146.50 0.0M
2021-05-07 146.50 146.50 146.50 146.50 0.0M
2021-05-05 146.50 146.50 146.50 146.50 0.0M
2021-05-04 146.51 148.27 146.50 146.50 0.0M
2021-05-03 149.00 149.00 146.50 146.50 0.0M
2021-04-30 147.50 149.97 147.00 149.96 0.0M
2021-04-29 147.97 148.84 147.52 148.84 0.0M
2021-04-28 147.50 147.50 147.50 147.50 0.0M
2021-04-27 147.97 147.97 144.50 147.50 0.0M
2021-04-26 146.99 148.00 146.99 148.00 0.0M
2021-04-23 147.01 147.50 144.50 147.50 0.0M
2021-04-22 144.50 149.07 144.50 148.90 0.0M
2021-04-20 145.01 145.01 145.00 145.00 0.0M
2021-04-19 145.50 145.51 145.00 145.00 0.0M
2021-04-16 145.50 145.51 145.50 145.50 0.0M
2021-04-15 145.05 145.05 145.00 145.00 0.0M
2021-04-14 145.05 148.98 145.00 145.51 0.0M
2021-04-13 145.50 145.99 145.00 145.00 0.0M
2021-04-12 145.80 145.80 145.50 145.50 0.0M
2021-04-09 145.99 145.99 145.50 145.99 0.0M
2021-04-08 145.99 145.99 145.99 145.99 0.0M
2021-04-07 146.92 146.92 145.50 145.99 0.0M
2021-04-06 146.51 147.47 146.50 147.47 0.0M
2021-04-05 146.64 149.84 146.50 146.64 0.0M
2021-04-01 149.94 149.97 146.80 147.20 0.0M
2021-03-31 147.48 149.94 147.47 149.94 0.0M
2021-03-30 149.49 149.49 149.49 149.49 0.0M
2021-03-29 146.52 149.48 146.50 149.48 0.0M
2021-03-26 149.00 149.00 149.00 149.00 0.0M
2021-03-25 149.50 149.50 147.00 149.01 0.0M
2021-03-24 149.51 149.51 148.12 149.49 0.0M
2021-03-23 149.99 149.99 149.92 149.92 0.0M
2021-03-22 148.07 150.00 148.07 150.00 0.0M
2021-03-19 149.94 150.00 149.94 150.00 0.0M
2021-03-18 149.96 150.00 145.00 148.00 0.0M
2021-03-17 149.98 149.98 149.79 149.97 0.0M
2021-03-16 150.93 150.93 147.00 149.93 0.0M
2021-03-15 149.01 153.00 147.75 151.00 0.0M
2021-03-12 149.10 153.70 149.08 149.08 0.0M
2021-03-11 152.79 152.79 152.59 152.60 0.0M
2021-03-10 153.93 154.00 149.00 152.80 0.0M
2021-03-09 147.51 154.99 147.51 150.00 0.0M
2021-03-08 148.19 154.99 147.50 147.50 0.0M
2021-03-05 153.90 154.00 142.42 148.00 0.0M
2021-03-04 153.00 153.90 141.40 153.89 0.0M
2021-03-03 150.50 153.00 150.50 152.50 0.0M
2021-03-02 152.53 153.33 150.50 150.50 0.0M
2021-03-01 154.00 154.00 154.00 154.00 0.0M
2021-02-26 154.00 155.42 154.00 155.42 0.0M
2021-02-25 154.00 154.00 154.00 154.00 0.0M
2021-02-24 154.01 154.01 154.00 154.00 0.0M
2021-02-23 154.01 154.01 154.00 154.00 0.0M
2021-02-22 154.00 154.55 154.00 154.55 0.0M
2021-02-19 154.00 154.00 154.00 154.00 0.0M
2021-02-18 154.02 155.92 154.00 154.00 0.0M
2021-02-17 154.50 154.51 154.00 154.00 0.0M
2021-02-12 154.51 154.51 154.50 154.50 0.0M
2021-02-11 154.99 154.99 154.50 154.50 0.0M
2021-02-10 154.90 154.90 154.50 154.50 0.0M
2021-02-09 154.80 154.80 154.55 154.55 0.0M
2021-02-08 155.00 155.00 155.00 155.00 0.0M
2021-02-05 155.19 155.19 154.80 155.00 0.0M
2021-02-04 155.23 155.50 154.80 154.80 0.0M
2021-02-03 155.26 155.26 155.23 155.23 0.0M
2021-02-02 155.25 157.99 155.23 155.23 0.0M
2021-02-01 155.01 155.48 155.01 155.48 0.0M
2021-01-29 157.96 158.56 154.50 155.00 0.0M
2021-01-28 154.55 154.55 154.55 154.55 0.0M
2021-01-27 155.00 155.00 154.50 155.00 0.0M
2021-01-26 155.98 155.98 155.98 155.98 0.0M
2021-01-22 154.53 155.98 154.53 155.98 0.0M
2021-01-21 156.61 156.61 154.51 154.53 0.0M
2021-01-20 157.51 158.95 156.61 156.61 0.0M
2021-01-19 160.34 160.34 157.50 157.55 0.0M
2021-01-18 157.80 160.50 157.80 160.50 0.0M
2021-01-15 155.28 161.84 155.27 157.50 0.0M
2021-01-14 157.51 157.51 155.03 155.03 0.0M
2021-01-13 156.28 165.54 156.25 157.50 0.0M
2021-01-12 166.00 168.14 155.03 155.25 0.0M
2021-01-11 166.01 166.01 166.00 166.00 0.0M
2021-01-08 160.51 168.94 160.51 168.94 0.0M
2021-01-07 160.00 168.14 160.00 161.21 0.0M
2021-01-06 168.99 168.99 168.99 168.99 0.0M
2021-01-05 165.65 170.61 159.05 168.99 0.0M
2021-01-04 172.00 172.01 155.03 158.99 0.0M