FII Rec Logistica (RELG11)

RELG11
🏛️ ブラジル →
66.99
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 70.43 72.60 70.43 71.92 0.0M
2021-12-29 69.24 71.30 69.24 70.42 0.0M
2021-12-28 69.09 69.96 68.98 69.13 0.0M
2021-12-27 67.60 69.98 67.25 69.09 0.0M
2021-12-23 67.25 68.15 67.25 67.58 0.0M
2021-12-22 67.07 68.64 66.93 67.25 0.0M
2021-12-21 67.07 67.07 67.03 67.07 0.0M
2021-12-20 67.83 69.52 66.36 67.07 0.0M
2021-12-17 68.14 68.16 66.34 67.27 0.0M
2021-12-16 68.02 68.17 67.44 67.54 0.0M
2021-12-15 67.42 68.15 67.25 67.45 0.0M
2021-12-14 68.60 68.60 67.16 67.26 0.0M
2021-12-13 67.25 68.62 67.16 67.17 0.0M
2021-12-10 66.81 68.57 66.81 67.05 0.0M
2021-12-09 66.39 67.70 66.33 66.81 0.0M
2021-12-08 66.05 67.43 65.88 66.39 0.0M
2021-12-07 65.23 66.49 65.23 65.64 0.0M
2021-12-06 64.95 65.41 64.82 64.97 0.0M
2021-12-03 65.55 65.55 64.42 64.47 0.0M
2021-12-02 66.78 66.78 63.44 65.46 0.0M
2021-12-01 64.24 64.24 62.65 62.89 0.0M
2021-11-30 62.48 63.22 62.45 62.89 0.0M
2021-11-29 64.24 64.24 62.00 62.48 0.0M
2021-11-26 66.58 66.58 65.23 65.60 0.0M
2021-11-25 65.88 66.90 65.81 66.50 0.0M
2021-11-24 65.78 67.07 65.77 65.88 0.0M
2021-11-23 65.38 67.39 65.17 65.77 0.0M
2021-11-22 65.37 66.53 65.14 65.38 0.0M
2021-11-19 66.58 66.58 64.05 65.37 0.0M
2021-11-18 67.50 67.89 65.98 66.04 0.0M
2021-11-17 67.83 67.83 67.30 67.50 0.0M
2021-11-16 67.93 68.28 67.39 67.82 0.0M
2021-11-12 67.77 68.47 67.76 67.93 0.0M
2021-11-11 68.33 68.38 66.82 67.76 0.0M
2021-11-10 68.29 68.78 68.20 68.33 0.0M
2021-11-09 69.64 70.03 68.28 68.29 0.0M
2021-11-08 71.06 71.06 68.69 69.63 0.0M
2021-11-05 71.06 71.06 70.24 70.86 0.0M
2021-11-04 72.19 73.88 70.15 70.26 0.0M
2021-11-03 71.51 71.51 70.76 70.84 0.0M
2021-11-01 71.34 72.25 70.26 71.02 0.0M
2021-10-29 72.09 72.30 68.52 68.53 0.0M
2021-10-28 72.95 73.16 71.16 72.03 0.0M
2021-10-27 74.61 75.19 72.59 72.66 0.0M
2021-10-26 74.61 74.61 74.27 74.28 0.0M
2021-10-25 75.73 75.73 74.41 74.70 0.0M
2021-10-22 76.90 76.90 74.80 75.58 0.0M
2021-10-21 77.64 77.92 75.61 76.92 0.0M
2021-10-20 77.12 77.44 76.57 77.16 0.0M
2021-10-19 77.81 78.41 76.93 77.12 0.0M
2021-10-18 77.82 79.74 76.31 77.20 0.0M
2021-10-15 77.36 77.83 77.28 77.56 0.0M
2021-10-14 77.24 77.37 76.77 77.31 0.0M
2021-10-13 77.36 77.36 76.39 77.24 0.0M
2021-10-11 76.48 77.35 76.30 76.48 0.0M
2021-10-08 76.90 77.83 76.35 76.48 0.0M
2021-10-07 77.17 77.42 76.11 76.30 0.0M
2021-10-06 76.48 77.18 76.03 76.13 0.0M
2021-10-05 77.24 77.24 75.87 76.69 0.0M
2021-10-04 77.46 77.46 76.55 76.70 0.0M
2021-10-01 76.74 77.46 76.74 77.23 0.0M
2021-09-30 77.10 77.14 76.98 77.03 0.0M
2021-09-29 77.38 77.85 77.10 77.10 0.0M
2021-09-28 77.16 77.81 77.16 77.55 0.0M
2021-09-27 77.68 78.10 77.16 77.16 0.0M
2021-09-24 78.00 78.00 76.92 77.68 0.0M
2021-09-23 78.02 78.02 77.58 78.00 0.0M
2021-09-22 77.50 78.11 77.33 78.02 0.0M
2021-09-21 77.45 78.08 77.28 77.49 0.0M
2021-09-20 77.45 78.17 77.39 77.46 0.0M
2021-09-17 78.08 78.08 77.35 77.97 0.0M
2021-09-16 78.48 78.49 77.37 78.05 0.0M
2021-09-15 77.58 78.61 77.31 77.31 0.0M
2021-09-14 76.74 78.02 76.74 77.58 0.0M
2021-09-13 78.01 78.14 77.51 77.51 0.0M
2021-09-10 79.81 79.82 76.72 78.02 0.0M
2021-09-09 78.61 78.61 75.83 78.12 0.0M
2021-09-08 78.36 78.36 77.37 77.37 0.0M
2021-09-06 77.87 78.37 77.27 77.27 0.0M
2021-09-03 77.44 77.79 77.39 77.39 0.0M
2021-09-02 77.71 77.71 77.10 77.40 0.0M
2021-09-01 78.07 78.07 77.59 77.71 0.0M
2021-08-31 77.58 78.76 77.58 78.07 0.0M
2021-08-30 77.89 77.89 77.14 77.24 0.0M
2021-08-27 77.80 77.93 77.31 77.32 0.0M
2021-08-26 76.66 77.80 76.44 76.79 0.0M
2021-08-25 76.57 76.91 76.11 76.66 0.0M
2021-08-24 74.30 76.06 74.30 76.05 0.0M
2021-08-23 74.74 76.64 73.85 74.78 0.0M
2021-08-20 74.29 74.87 72.95 73.52 0.0M
2021-08-19 74.98 75.12 74.26 74.30 0.0M
2021-08-18 73.43 75.18 73.01 74.21 0.0M
2021-08-17 74.42 74.87 73.00 73.42 0.0M
2021-08-16 74.48 74.51 73.46 74.04 0.0M
2021-08-13 75.14 75.15 72.69 73.86 0.0M
2021-08-12 74.21 75.15 72.01 75.15 0.0M
2021-08-11 74.70 75.60 73.45 73.52 0.0M
2021-08-10 76.04 77.10 74.30 74.65 0.0M
2021-08-09 76.88 77.00 75.91 76.04 0.0M
2021-08-06 76.87 76.87 75.45 76.57 0.0M
2021-08-05 76.97 76.97 76.27 76.27 0.0M
2021-08-04 77.86 77.86 76.82 76.92 0.0M
2021-08-03 77.69 77.75 76.85 76.93 0.0M
2021-08-02 78.20 79.15 77.50 77.62 0.0M
2021-07-30 78.43 78.43 77.55 77.73 0.0M
2021-07-29 78.23 78.49 77.43 77.89 0.0M
2021-07-28 79.11 79.11 77.09 78.23 0.0M
2021-07-27 79.07 79.70 78.67 78.68 0.0M
2021-07-26 79.62 80.42 78.98 78.99 0.0M
2021-07-23 80.06 80.29 79.57 79.62 0.0M
2021-07-22 80.73 80.73 79.68 80.11 0.0M
2021-07-21 81.16 81.16 79.77 80.30 0.0M
2021-07-20 81.29 81.30 80.29 80.29 0.0M
2021-07-19 81.62 81.62 80.43 81.32 0.0M
2021-07-16 82.03 82.13 80.12 80.95 0.0M
2021-07-15 81.29 82.14 80.77 80.77 0.0M
2021-07-14 82.78 82.90 80.61 81.13 0.0M
2021-07-13 82.08 83.82 81.29 81.51 0.0M
2021-07-12 80.85 81.21 79.46 81.03 0.0M
2021-07-08 80.16 80.25 78.99 79.87 0.0M
2021-07-07 80.67 80.67 79.39 79.66 0.0M
2021-07-06 80.25 80.45 79.15 79.81 0.0M
2021-07-05 79.72 80.68 79.29 80.24 0.0M
2021-07-02 79.81 80.05 78.96 79.72 0.0M
2021-07-01 79.82 79.82 79.03 79.13 0.0M
2021-06-30 80.67 80.67 79.72 79.89 0.0M
2021-06-29 79.81 80.68 79.72 80.25 0.0M
2021-06-28 79.13 80.68 78.94 79.64 0.0M
2021-06-25 82.67 83.18 78.06 78.99 0.0M
2021-06-24 83.09 83.09 82.41 82.57 0.0M
2021-06-23 82.52 83.11 82.41 82.41 0.0M
2021-06-22 83.07 83.69 82.51 82.53 0.0M
2021-06-21 81.99 83.07 81.52 82.41 0.0M
2021-06-18 81.35 82.74 81.35 81.99 0.0M
2021-06-17 83.62 84.09 81.33 81.33 0.0M
2021-06-16 83.14 84.03 83.06 83.62 0.0M
2021-06-15 81.88 82.38 81.46 82.32 0.0M
2021-06-14 81.42 81.95 81.40 81.89 0.0M
2021-06-11 82.85 82.85 81.29 81.41 0.0M
2021-06-10 83.24 83.25 82.41 82.84 0.0M
2021-06-09 84.06 84.06 83.04 83.27 0.0M
2021-06-08 83.67 83.96 83.61 83.95 0.0M
2021-06-07 83.11 83.96 82.95 83.39 0.0M
2021-06-04 84.06 84.06 83.54 83.54 0.0M
2021-06-02 84.05 84.05 83.54 83.60 0.0M
2021-06-01 84.39 84.40 83.71 83.71 0.0M
2021-05-31 84.39 84.40 83.59 83.70 0.0M
2021-05-28 83.41 84.38 82.91 84.38 0.0M
2021-05-27 83.51 85.00 82.68 83.16 0.0M
2021-05-26 85.00 85.98 83.52 83.92 0.0M
2021-05-25 83.96 85.00 83.37 85.00 0.0M
2021-05-24 84.30 85.07 82.96 83.20 0.0M
2021-05-21 84.38 84.40 84.23 84.30 0.0M
2021-05-20 84.78 85.07 83.97 83.97 0.0M
2021-05-19 84.40 85.07 84.07 84.07 0.0M
2021-05-18 85.15 85.68 83.54 84.39 0.0M
2021-05-17 84.97 84.98 84.41 84.46 0.0M
2021-05-14 84.38 85.66 84.27 84.82 0.0M
2021-05-13 85.31 85.31 83.54 84.38 0.0M
2021-05-12 85.14 85.64 84.45 84.95 0.0M
2021-05-11 85.26 85.26 84.49 85.09 0.0M
2021-05-10 87.74 87.74 85.29 85.69 0.0M
2021-05-07 88.30 88.30 87.16 87.16 0.0M
2021-05-06 85.87 88.95 85.76 87.22 0.0M
2021-05-05 85.73 85.87 85.53 85.75 0.0M
2021-05-04 85.52 85.88 85.50 85.73 0.0M
2021-05-03 84.66 85.52 84.65 85.36 0.0M
2021-04-30 84.59 84.65 84.55 84.65 0.0M
2021-04-29 84.59 84.63 84.25 84.59 0.0M
2021-04-28 84.30 84.63 84.29 84.59 0.0M
2021-04-27 84.64 84.69 84.51 84.51 0.0M
2021-04-26 84.64 84.69 84.58 84.64 0.0M
2021-04-23 84.67 84.67 84.16 84.64 0.0M
2021-04-22 84.67 84.67 84.16 84.59 0.0M
2021-04-20 84.65 84.67 84.51 84.59 0.0M
2021-04-19 84.68 84.70 84.42 84.42 0.0M
2021-04-16 84.66 84.76 84.42 84.68 0.0M
2021-04-15 84.74 84.74 83.82 84.25 0.0M
2021-04-14 84.73 84.74 84.60 84.67 0.0M
2021-04-13 84.76 84.76 84.59 84.72 0.0M
2021-04-12 84.61 84.85 84.61 84.68 0.0M
2021-04-09 84.68 85.19 84.46 84.59 0.0M
2021-04-08 84.42 84.80 84.02 84.79 0.0M
2021-04-07 83.60 84.12 83.60 84.12 0.0M
2021-04-06 83.87 83.87 83.12 83.60 0.0M
2021-04-05 83.53 84.54 83.28 83.86 0.0M
2021-04-01 83.62 83.62 82.71 83.53 0.0M
2021-03-31 82.87 83.62 82.87 83.62 0.0M
2021-03-30 82.53 82.87 82.01 82.87 0.0M
2021-03-29 82.59 82.61 82.01 82.52 0.0M
2021-03-26 82.00 82.59 81.49 82.52 0.0M
2021-03-25 82.00 82.56 81.72 82.01 0.0M
2021-03-24 82.60 82.60 81.59 81.67 0.0M
2021-03-23 82.63 82.65 82.61 82.61 0.0M
2021-03-22 82.64 82.68 81.61 82.22 0.0M
2021-03-19 82.18 82.18 81.34 82.11 0.0M
2021-03-18 82.17 82.18 81.78 82.18 0.0M
2021-03-17 81.84 82.17 81.74 82.17 0.0M
2021-03-16 82.18 82.18 81.78 81.83 0.0M
2021-03-15 82.10 82.18 82.04 82.18 0.0M
2021-03-12 81.23 82.18 81.18 82.18 0.0M
2021-03-11 81.34 82.18 81.17 81.23 0.0M
2021-03-10 81.93 82.01 81.17 81.21 0.0M
2021-03-09 82.00 82.00 81.17 81.83 0.0M
2021-03-08 82.02 83.09 81.59 81.84 0.0M
2021-03-05 81.64 81.64 80.55 81.64 0.0M
2021-03-04 81.33 82.19 80.94 81.40 0.0M
2021-03-03 82.23 82.23 79.71 80.68 0.0M
2021-03-02 82.03 82.16 81.40 82.14 0.0M
2021-03-01 82.52 82.56 81.98 82.02 0.0M
2021-02-26 82.63 82.69 81.89 82.23 0.0M
2021-02-25 81.85 82.70 81.47 82.52 0.0M
2021-02-24 81.82 82.06 81.38 81.39 0.0M
2021-02-23 81.81 81.81 81.35 81.60 0.0M
2021-02-22 82.03 82.03 81.26 81.35 0.0M
2021-02-19 81.85 82.06 81.85 82.04 0.0M
2021-02-18 82.23 82.23 81.81 82.06 0.0M
2021-02-17 82.10 82.15 81.87 82.06 0.0M
2021-02-12 82.36 82.77 82.07 82.07 0.0M
2021-02-11 82.23 82.23 81.81 82.23 0.0M
2021-02-10 82.03 82.48 81.56 82.23 0.0M
2021-02-09 82.21 82.23 81.91 82.08 0.0M
2021-02-08 82.39 82.56 81.49 82.23 0.0M
2021-02-05 82.11 82.11 81.28 81.95 0.0M
2021-02-04 81.68 82.28 81.53 81.74 0.0M
2021-02-03 81.68 81.68 81.54 81.60 0.0M
2021-02-02 81.60 81.60 80.93 81.45 0.0M
2021-02-01 81.54 81.57 80.86 81.00 0.0M
2021-01-29 80.71 81.67 80.36 81.67 0.0M
2021-01-28 80.91 81.11 80.70 80.75 0.0M
2021-01-27 81.70 81.70 80.85 80.99 0.0M
2021-01-26 82.28 82.28 81.54 81.70 0.0M
2021-01-22 82.03 82.36 81.55 82.28 0.0M
2021-01-21 81.59 82.53 81.29 81.53 0.0M
2021-01-20 82.32 82.52 81.70 81.70 0.0M
2021-01-19 82.52 82.52 81.29 81.50 0.0M
2021-01-18 82.91 83.36 81.79 82.49 0.0M
2021-01-15 83.35 83.35 81.85 82.93 0.0M
2021-01-14 83.10 83.36 82.95 83.36 0.0M
2021-01-13 85.61 85.61 82.53 83.16 0.0M
2021-01-12 86.28 86.70 85.66 85.66 0.0M
2021-01-11 88.37 88.37 86.36 87.12 0.0M
2021-01-08 85.96 88.70 85.96 88.70 0.0M
2021-01-07 88.28 88.70 85.88 86.91 0.0M
2021-01-06 88.70 88.70 85.22 85.22 0.0M
2021-01-05 88.70 90.26 88.70 89.53 0.0M
2021-01-04 91.18 91.18 87.05 91.18 0.0M