FII RIONEGRO (RNGO11)

RNGO11
🏛️ ブラジル →
51.08
最終更新: 2025-09-26
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
2025-09-26 51.07 51.08 50.40 51.08 0.0M
2025-09-25 50.37 51.08 50.05 51.08 0.0M
2025-09-24 50.37 50.37 50.00 50.29 0.0M
2025-09-23 50.46 50.50 50.00 50.22 0.0M
2025-09-22 50.02 50.50 50.00 50.19 0.0M
2025-09-19 50.02 50.35 50.01 50.14 0.0M
2025-09-18 50.11 50.35 50.02 50.02 0.0M
2025-09-17 50.01 50.12 50.01 50.09 0.0M
2025-09-16 50.08 50.21 50.01 50.01 0.0M
2025-09-15 50.02 50.19 50.01 50.03 0.0M
2025-09-12 50.04 50.20 50.02 50.20 0.0M
2025-09-11 50.02 50.20 50.02 50.04 0.0M
2025-09-10 50.02 50.20 50.02 50.04 0.0M
2025-09-09 50.02 50.10 50.02 50.02 0.0M
2025-09-08 50.12 50.12 50.02 50.02 0.0M
2025-09-05 50.15 50.15 50.11 50.13 0.0M
2025-09-04 50.11 50.15 50.11 50.11 0.0M
2025-09-03 50.16 50.20 50.11 50.11 0.0M
2025-09-02 50.16 50.16 50.11 50.16 0.0M
2025-09-01 50.40 50.64 49.31 50.16 0.0M
2025-08-29 49.50 50.82 49.50 50.81 0.0M
2025-08-28 49.52 49.81 49.50 49.53 0.0M
2025-08-27 49.53 49.53 49.52 49.52 0.0M
2025-08-26 49.50 49.61 49.50 49.53 0.0M
2025-08-25 49.80 49.80 49.50 49.61 0.0M
2025-08-22 49.79 50.15 49.78 50.15 0.0M
2025-08-21 49.78 50.15 49.78 49.95 0.0M
2025-08-20 49.53 50.00 49.52 49.99 0.0M
2025-08-19 49.49 49.99 47.50 49.99 0.0M
2025-08-18 49.52 49.65 49.40 49.54 0.0M
2025-08-15 49.53 49.67 49.53 49.67 0.0M
2025-08-14 49.53 49.63 49.53 49.54 0.0M
2025-08-13 49.53 49.65 49.53 49.53 0.0M
2025-08-12 49.53 49.84 49.53 49.73 0.0M
2025-08-11 49.86 50.00 49.44 49.57 0.0M
2025-08-08 49.95 50.25 49.71 49.86 0.0M
2025-08-07 49.96 50.27 49.95 49.99 0.0M
2025-08-06 49.95 50.28 49.95 50.28 0.0M
2025-08-05 49.96 50.34 49.95 50.30 0.0M
2025-08-04 49.95 50.45 49.95 50.45 0.0M
2025-08-01 46.84 50.43 46.84 50.40 0.0M
2025-07-31 50.46 50.50 49.71 50.47 0.0M
2025-07-30 49.96 50.48 49.95 50.48 0.0M
2025-07-29 50.00 50.19 50.00 50.19 0.0M
2025-07-28 50.19 50.20 49.73 50.00 0.0M
2025-07-25 49.95 50.29 49.94 50.00 0.0M
2025-07-24 49.96 50.48 49.95 50.01 0.0M
2025-07-23 50.47 50.47 49.95 50.21 0.0M
2025-07-22 49.95 50.22 49.95 50.00 0.0M
2025-07-21 50.00 50.01 49.95 49.95 0.0M
2025-07-18 50.00 50.05 49.95 50.04 0.0M
2025-07-17 49.65 50.01 49.65 50.00 0.0M
2025-07-16 48.95 50.00 48.95 49.99 0.0M
2025-07-15 49.49 49.98 48.95 49.70 0.0M
2025-07-14 48.05 50.00 46.25 48.96 0.0M
2025-07-11 46.80 48.05 46.71 48.05 0.0M
2025-07-10 47.18 47.90 46.71 47.90 0.0M
2025-07-09 46.71 47.43 46.23 46.33 0.0M
2025-07-08 46.30 48.50 46.23 46.24 0.0M
2025-07-07 46.49 47.50 46.23 46.23 0.0M
2025-07-04 47.98 48.89 45.23 46.49 0.0M
2025-07-03 46.20 46.74 46.20 46.47 0.0M
2025-07-02 46.20 46.31 46.20 46.25 0.0M
2025-07-01 47.80 47.80 46.20 46.74 0.0M
2025-06-30 45.80 46.92 45.80 46.92 0.0M
2025-06-27 46.55 46.70 46.55 46.55 0.0M
2025-06-26 45.27 46.70 44.85 46.55 0.0M
2025-06-25 46.89 46.91 45.47 46.21 0.0M
2025-06-24 44.64 47.46 44.57 46.29 0.0M
2025-06-23 45.23 47.89 44.95 44.99 0.0M
2025-06-20 47.00 47.06 45.23 45.23 0.0M
2025-06-18 44.97 46.00 44.97 45.86 0.0M
2025-06-17 45.19 45.80 44.95 44.96 0.0M
2025-06-16 45.10 45.20 44.84 44.95 0.0M
2025-06-13 44.97 44.98 44.80 44.98 0.0M
2025-06-12 44.83 45.09 44.80 44.96 0.0M
2025-06-11 44.52 45.10 44.47 44.82 0.0M
2025-06-10 44.26 44.60 44.10 44.47 0.0M
2025-06-09 44.97 45.12 44.19 44.19 0.0M
2025-06-06 45.13 45.15 44.97 44.97 0.0M
2025-06-05 44.97 45.15 44.97 44.97 0.0M
2025-06-04 45.15 45.15 44.97 44.97 0.0M
2025-06-03 45.15 45.15 44.95 45.10 0.0M
2025-06-02 44.79 45.27 42.78 45.15 0.0M
2025-05-30 45.31 45.41 45.08 45.21 0.0M
2025-05-29 45.31 45.31 45.08 45.22 0.0M
2025-05-28 45.08 45.25 45.06 45.25 0.0M
2025-05-27 44.67 45.26 44.67 45.08 0.0M
2025-05-26 45.13 45.13 44.53 44.67 0.0M
2025-05-23 45.47 45.69 45.47 45.49 0.0M
2025-05-22 45.70 45.70 45.47 45.66 0.0M
2025-05-21 45.70 45.70 45.44 45.51 0.0M
2025-05-20 45.35 45.61 45.34 45.50 0.0M
2025-05-19 45.34 45.61 45.34 45.34 0.0M
2025-05-16 45.34 45.79 45.34 45.34 0.0M
2025-05-15 45.34 45.56 45.34 45.51 0.0M
2025-05-14 45.99 45.99 45.34 45.34 0.0M
2025-05-13 45.63 45.99 45.63 45.79 0.0M
2025-05-12 45.99 45.99 45.63 45.63 0.0M
2025-05-09 46.30 46.30 45.63 45.68 0.0M
2025-05-08 45.63 46.51 45.63 45.77 0.0M
2025-05-07 45.50 45.83 45.30 45.83 0.0M
2025-05-06 45.55 45.99 45.40 45.50 0.0M
2025-05-05 45.67 45.67 45.30 45.55 0.0M
2025-05-02 45.02 45.66 45.00 45.66 0.0M
2025-04-30 44.99 45.30 44.94 45.28 0.0M
2025-04-29 44.94 45.58 44.94 44.97 0.0M
2025-04-28 45.57 45.66 44.94 45.02 0.0M
2025-04-25 45.59 45.74 45.57 45.57 0.0M
2025-04-24 45.55 46.12 45.54 45.96 0.0M
2025-04-23 45.28 45.42 44.95 45.42 0.0M
2025-04-22 44.80 45.40 44.80 45.29 0.0M
2025-04-17 44.95 45.40 44.92 44.94 0.0M
2025-04-16 45.55 45.55 44.92 45.30 0.0M
2025-04-15 45.54 45.55 45.25 45.32 0.0M
2025-04-14 44.92 45.51 44.92 45.50 0.0M
2025-04-11 44.81 45.26 44.80 45.26 0.0M
2025-04-10 45.43 45.55 44.80 44.80 0.0M
2025-04-09 44.97 45.20 44.97 44.97 0.0M
2025-04-08 45.00 45.41 44.97 45.00 0.0M
2025-04-07 45.21 45.59 44.97 44.97 0.0M
2025-04-04 45.89 45.89 45.07 45.21 0.0M
2025-04-03 44.86 45.96 44.86 45.20 0.0M
2025-04-02 44.80 46.17 44.80 45.00 0.0M
2025-04-01 44.80 46.05 44.40 44.80 0.0M
2025-03-31 45.09 45.09 44.63 44.79 0.0M
2025-03-28 44.53 45.09 44.53 44.55 0.0M
2025-03-27 44.53 44.61 44.53 44.53 0.0M
2025-03-26 44.54 44.61 44.51 44.53 0.0M
2025-03-25 44.51 44.60 44.36 44.52 0.0M
2025-03-24 44.91 44.99 44.90 44.90 0.0M
2025-03-21 44.90 44.96 44.90 44.91 0.0M
2025-03-20 45.18 45.20 44.60 44.90 0.0M
2025-03-19 45.15 45.20 44.30 45.18 0.0M
2025-03-18 43.83 45.15 43.83 44.70 0.0M
2025-03-17 43.57 43.90 43.49 43.90 0.0M
2025-03-14 43.48 43.80 43.40 43.57 0.0M
2025-03-13 43.50 43.50 43.40 43.40 0.0M
2025-03-12 43.25 43.64 43.25 43.40 0.0M
2025-03-11 43.88 43.89 43.23 43.30 0.0M
2025-03-10 44.17 45.30 43.80 43.88 0.0M
2025-03-07 43.23 45.44 42.24 44.17 0.0M
2025-03-06 43.40 43.40 41.61 41.61 0.0M
2025-03-05 42.09 42.21 41.95 42.21 0.0M
2025-02-28 41.82 42.09 41.82 42.09 0.0M
2025-02-27 41.82 42.08 41.72 41.82 0.0M
2025-02-26 41.82 41.82 41.78 41.78 0.0M
2025-02-25 42.20 42.25 42.16 42.18 0.0M
2025-02-24 42.15 42.63 42.15 42.49 0.0M
2025-02-21 42.95 43.00 41.61 42.15 0.0M
2025-02-20 42.17 42.48 42.15 42.18 0.0M
2025-02-19 42.08 42.49 42.08 42.16 0.0M
2025-02-18 42.10 42.41 41.50 42.40 0.0M
2025-02-17 43.49 43.50 42.03 42.10 0.0M
2025-02-14 42.17 42.50 42.02 42.50 0.0M
2025-02-13 42.41 42.41 42.01 42.17 0.0M
2025-02-12 42.20 42.20 42.01 42.01 0.0M
2025-02-11 42.03 42.18 42.01 42.18 0.0M
2025-02-10 42.19 42.20 42.00 42.18 0.0M
2025-02-07 42.03 42.10 41.72 42.00 0.0M
2025-02-06 42.06 42.06 41.73 42.01 0.0M
2025-02-05 42.29 42.29 42.00 42.05 0.0M
2025-02-04 43.28 43.28 42.00 42.06 0.0M
2025-02-03 42.15 43.29 40.45 43.23 0.0M
2025-01-31 43.10 43.37 43.02 43.32 0.0M
2025-01-30 43.02 43.02 42.84 43.02 0.0M
2025-01-29 43.08 43.09 42.84 42.84 0.0M
2025-01-28 42.84 42.89 42.84 42.84 0.0M
2025-01-27 43.12 43.12 42.58 42.88 0.0M
2025-01-24 43.40 43.40 43.22 43.22 0.0M
2025-01-23 43.23 43.26 43.22 43.22 0.0M
2025-01-22 43.94 43.94 43.22 43.22 0.0M
2025-01-21 43.41 43.41 42.80 43.22 0.0M
2025-01-20 43.69 43.70 43.22 43.40 0.0M
2025-01-17 43.22 43.30 43.22 43.30 0.0M
2025-01-16 43.22 43.49 43.20 43.22 0.0M
2025-01-15 43.96 43.96 43.22 43.22 0.0M
2025-01-14 43.22 43.32 43.22 43.22 0.0M
2025-01-13 43.22 43.42 43.22 43.22 0.0M
2025-01-10 43.23 43.98 43.22 43.42 0.0M
2025-01-09 43.22 43.50 43.22 43.22 0.0M
2025-01-08 44.17 44.17 43.27 43.29 0.0M
2025-01-07 43.22 43.98 43.22 43.25 0.0M
2025-01-06 43.48 43.50 43.00 43.22 0.0M
2025-01-03 42.75 43.21 42.75 42.92 0.0M
2025-01-02 42.60 43.53 42.60 43.15 0.0M