Fundo De Investimento Imobiliario - FII UBS Office (RECT11)

RECT11
🏛️ ブラジル →
34.05
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
2021-12-30 72.26 73.91 72.01 73.51 0.0M
2021-12-29 71.67 72.71 71.25 72.25 0.0M
2021-12-28 70.38 71.77 70.21 70.85 0.0M
2021-12-27 68.90 70.30 68.65 70.20 0.0M
2021-12-23 68.26 68.90 68.05 68.90 0.0M
2021-12-22 68.24 68.73 67.93 68.25 0.0M
2021-12-21 67.89 68.73 67.89 68.24 0.0M
2021-12-20 68.70 69.48 67.31 67.89 0.0M
2021-12-17 68.66 69.00 67.30 68.70 0.0M
2021-12-16 68.15 68.69 67.65 68.66 0.0M
2021-12-15 67.98 68.35 67.01 68.13 0.0M
2021-12-14 67.55 68.60 67.55 67.70 0.0M
2021-12-13 67.48 67.95 67.48 67.55 0.0M
2021-12-10 67.50 67.95 67.48 67.48 0.0M
2021-12-09 67.70 68.00 67.48 67.50 0.0M
2021-12-08 67.26 67.83 67.25 67.65 0.0M
2021-12-07 68.18 69.13 66.90 67.83 0.0M
2021-12-06 65.00 68.49 65.00 68.18 0.0M
2021-12-03 62.70 65.00 62.70 65.00 0.0M
2021-12-02 62.00 62.84 62.00 62.65 0.0M
2021-12-01 61.68 62.00 61.49 62.00 0.0M
2021-11-30 61.80 61.85 61.25 61.66 0.0M
2021-11-29 61.27 62.22 61.05 61.80 0.0M
2021-11-26 61.98 61.98 61.00 61.52 0.0M
2021-11-25 61.56 62.12 61.37 61.99 0.0M
2021-11-24 62.11 62.11 61.51 61.56 0.0M
2021-11-23 62.75 63.25 61.37 62.10 0.0M
2021-11-22 62.50 63.28 61.93 62.74 0.0M
2021-11-19 62.94 63.30 62.01 62.50 0.0M
2021-11-18 64.20 64.69 62.81 62.94 0.0M
2021-11-17 66.00 67.00 64.20 64.20 0.0M
2021-11-16 67.15 67.70 65.01 66.00 0.0M
2021-11-12 67.04 67.80 66.35 67.15 0.0M
2021-11-11 67.16 67.85 66.98 67.04 0.0M
2021-11-10 67.94 68.00 67.10 67.16 0.0M
2021-11-09 68.57 69.32 67.81 67.94 0.0M
2021-11-08 69.25 69.50 68.44 69.10 0.0M
2021-11-05 68.89 69.24 68.50 68.97 0.0M
2021-11-04 69.04 69.12 68.50 68.90 0.0M
2021-11-03 69.49 69.60 68.00 69.04 0.0M
2021-11-01 68.45 69.40 68.03 68.76 0.0M
2021-10-29 68.79 69.00 68.10 68.40 0.0M
2021-10-28 69.17 69.17 68.01 68.80 0.0M
2021-10-27 69.70 69.78 69.00 69.16 0.0M
2021-10-26 70.40 70.47 69.00 69.71 0.0M
2021-10-25 69.97 70.81 69.80 70.40 0.0M
2021-10-22 69.96 70.11 68.28 69.97 0.0M
2021-10-21 69.95 70.54 69.65 69.95 0.0M
2021-10-20 69.20 69.96 69.20 69.96 0.0M
2021-10-19 68.90 69.97 68.50 69.00 0.0M
2021-10-18 69.00 69.90 68.16 68.43 0.0M
2021-10-15 69.01 69.97 68.02 68.97 0.0M
2021-10-14 69.90 70.25 68.12 69.00 0.0M
2021-10-13 70.49 70.65 69.68 69.90 0.0M
2021-10-11 69.68 70.49 69.55 70.43 0.0M
2021-10-08 68.36 71.00 68.30 69.68 0.0M
2021-10-07 67.80 68.90 67.79 68.75 0.0M
2021-10-06 67.78 67.98 67.40 67.80 0.0M
2021-10-05 67.80 67.87 67.59 67.60 0.0M
2021-10-04 68.90 68.90 67.50 67.78 0.0M
2021-10-01 67.80 68.95 67.40 68.09 0.0M
2021-09-30 67.18 68.49 67.13 67.88 0.0M
2021-09-29 67.70 67.78 67.11 67.13 0.0M
2021-09-28 67.15 68.00 67.00 67.63 0.0M
2021-09-27 67.01 67.68 66.84 67.12 0.0M
2021-09-24 66.99 67.98 66.98 67.00 0.0M
2021-09-23 67.00 68.33 66.70 66.89 0.0M
2021-09-22 68.02 68.30 66.69 67.00 0.0M
2021-09-21 68.15 68.95 68.00 68.19 0.0M
2021-09-20 70.48 70.80 66.98 68.05 0.1M
2021-09-17 71.96 72.02 70.06 70.44 0.0M
2021-09-16 72.61 72.69 71.90 72.03 0.0M
2021-09-15 72.45 72.70 72.30 72.60 0.0M
2021-09-14 72.80 73.49 72.00 72.45 0.0M
2021-09-13 73.17 73.65 71.97 72.58 0.0M
2021-09-10 73.76 74.94 73.00 73.15 0.0M
2021-09-09 74.98 74.98 73.15 73.75 0.0M
2021-09-08 76.41 76.85 75.55 76.18 0.0M
2021-09-06 76.95 77.00 76.41 76.42 0.0M
2021-09-03 76.97 77.25 76.08 76.39 0.0M
2021-09-02 76.25 76.99 75.60 76.97 0.0M
2021-09-01 76.00 76.60 75.00 76.25 0.0M
2021-08-31 74.72 76.50 74.72 75.85 0.0M
2021-08-30 73.90 75.68 73.90 74.42 0.0M
2021-08-27 73.50 73.99 73.50 73.90 0.0M
2021-08-26 73.35 73.97 72.76 73.10 0.0M
2021-08-25 73.43 73.84 72.90 73.35 0.0M
2021-08-24 73.64 73.64 72.50 73.42 0.0M
2021-08-23 73.65 73.95 73.50 73.64 0.0M
2021-08-20 73.54 73.85 73.01 73.67 0.0M
2021-08-19 72.01 73.85 72.01 73.62 0.0M
2021-08-18 74.00 74.74 71.98 73.85 0.0M
2021-08-17 74.60 74.75 73.53 74.00 0.0M
2021-08-16 74.45 75.00 74.25 74.50 0.0M
2021-08-13 73.53 74.65 73.53 74.40 0.0M
2021-08-12 73.60 74.65 73.45 73.53 0.0M
2021-08-11 74.50 74.65 73.01 73.55 0.0M
2021-08-10 75.66 76.50 74.50 74.55 0.0M
2021-08-09 76.97 76.97 75.28 75.66 0.0M
2021-08-06 80.00 80.55 79.77 79.90 0.0M
2021-08-05 80.44 80.61 80.34 80.36 0.0M
2021-08-04 80.50 80.94 80.50 80.50 0.0M
2021-08-03 80.47 80.90 80.30 80.44 0.0M
2021-08-02 80.82 80.90 80.07 80.47 0.0M
2021-07-30 80.63 80.80 80.53 80.55 0.0M
2021-07-29 80.51 80.75 80.50 80.53 0.0M
2021-07-28 80.48 80.78 80.15 80.50 0.0M
2021-07-27 80.35 80.50 80.25 80.46 0.0M
2021-07-26 80.48 80.79 80.00 80.35 0.0M
2021-07-23 80.58 80.98 80.11 80.48 0.0M
2021-07-22 80.02 80.75 80.02 80.58 0.0M
2021-07-21 80.02 80.64 80.00 80.02 0.0M
2021-07-20 80.00 80.25 79.00 80.02 0.0M
2021-07-19 80.19 80.39 79.21 79.75 0.0M
2021-07-16 81.00 81.00 79.80 79.80 0.0M
2021-07-15 79.30 81.30 79.29 81.00 0.0M
2021-07-14 78.90 79.40 78.90 79.29 0.0M
2021-07-13 77.85 78.89 77.80 78.80 0.0M
2021-07-12 77.50 77.69 76.05 77.39 0.0M
2021-07-08 78.16 78.16 76.97 77.80 0.0M
2021-07-07 79.33 79.45 78.00 78.76 0.0M
2021-07-06 78.14 79.45 78.13 79.34 0.0M
2021-07-05 77.40 78.57 77.22 78.10 0.0M
2021-07-02 77.05 77.40 76.77 77.22 0.0M
2021-07-01 77.01 77.40 76.50 76.92 0.0M
2021-06-30 76.40 77.21 76.40 77.01 0.0M
2021-06-29 74.97 77.40 74.95 76.47 0.0M
2021-06-28 75.12 75.12 72.15 74.99 0.0M
2021-06-25 77.45 77.80 73.50 75.12 0.1M
2021-06-24 78.23 78.49 77.02 77.45 0.0M
2021-06-23 78.82 79.00 78.00 78.23 0.0M
2021-06-22 78.62 78.88 78.00 78.80 0.0M
2021-06-21 79.09 79.15 78.05 78.62 0.0M
2021-06-18 79.50 80.00 79.00 79.15 0.0M
2021-06-17 79.40 79.79 79.05 79.48 0.0M
2021-06-16 78.70 79.05 78.66 78.89 0.0M
2021-06-15 77.80 78.77 77.00 78.66 0.0M
2021-06-14 78.25 78.29 76.50 77.79 0.0M
2021-06-11 78.60 78.78 78.06 78.50 0.0M
2021-06-10 80.35 80.35 78.00 78.46 0.0M
2021-06-09 80.86 80.86 79.29 80.33 0.0M
2021-06-08 81.23 81.93 80.89 80.91 0.0M
2021-06-07 81.85 81.94 79.90 80.90 0.0M
2021-06-04 82.00 82.75 81.48 81.70 0.0M
2021-06-02 80.65 81.92 80.50 81.74 0.0M
2021-06-01 80.64 81.99 80.00 80.50 0.0M
2021-05-31 79.95 80.99 79.85 80.64 0.0M
2021-05-28 79.79 80.00 79.62 79.97 0.0M
2021-05-27 79.37 79.90 79.37 79.81 0.0M
2021-05-26 78.94 80.00 78.94 79.37 0.0M
2021-05-25 79.99 81.00 78.62 78.62 0.0M
2021-05-24 79.10 80.00 79.10 79.90 0.0M
2021-05-21 78.90 79.43 78.50 79.05 0.0M
2021-05-20 78.80 79.00 78.50 78.55 0.0M
2021-05-19 79.10 79.35 78.00 78.78 0.0M
2021-05-18 78.22 79.46 78.22 79.02 0.0M
2021-05-17 74.70 78.95 74.70 78.01 0.0M
2021-05-14 72.51 74.94 72.51 74.44 0.1M
2021-05-13 73.51 74.99 70.81 72.20 0.1M
2021-05-12 75.20 75.25 73.50 73.50 0.1M
2021-05-11 76.59 76.60 75.00 75.20 0.1M
2021-05-10 78.90 79.06 76.30 76.60 0.1M
2021-05-07 79.88 80.85 78.00 79.22 0.0M
2021-05-06 80.15 80.89 79.42 79.56 0.0M
2021-05-05 81.51 81.70 79.09 80.26 0.0M
2021-05-04 81.54 81.70 81.40 81.50 0.0M
2021-05-03 81.53 81.83 81.28 81.54 0.0M
2021-04-30 81.53 81.55 81.26 81.54 0.0M
2021-04-29 81.24 81.89 81.24 81.53 0.0M
2021-04-28 81.30 81.59 81.14 81.23 0.0M
2021-04-27 81.34 82.00 81.20 81.30 0.0M
2021-04-26 81.84 82.42 81.20 81.34 0.0M
2021-04-23 81.87 82.98 81.60 81.84 0.0M
2021-04-22 83.61 84.00 81.80 81.87 0.1M
2021-04-20 84.52 84.79 83.40 83.50 0.0M
2021-04-19 83.85 84.89 83.85 84.52 0.0M
2021-04-16 83.44 83.95 83.30 83.85 0.0M
2021-04-15 83.87 84.05 83.41 83.44 0.0M
2021-04-14 83.70 84.00 83.50 83.50 0.0M
2021-04-13 84.34 84.98 83.29 83.50 0.0M
2021-04-12 85.70 85.92 84.00 84.00 0.1M
2021-04-09 86.12 86.20 85.38 85.75 0.0M
2021-04-08 87.85 88.58 87.71 88.31 0.0M
2021-04-07 88.80 88.92 87.57 87.81 0.0M
2021-04-06 88.00 88.98 88.00 88.79 0.0M
2021-04-05 87.40 88.43 87.37 87.94 0.0M
2021-04-01 87.05 87.49 86.71 87.00 0.0M
2021-03-31 87.01 87.49 86.80 87.00 0.0M
2021-03-30 86.87 87.85 86.80 87.01 0.0M
2021-03-29 86.65 86.90 86.50 86.80 0.0M
2021-03-26 86.75 87.00 86.51 86.65 0.0M
2021-03-25 86.06 86.89 86.01 86.74 0.0M
2021-03-24 85.70 86.24 85.30 86.04 0.0M
2021-03-23 85.80 86.00 85.75 85.96 0.0M
2021-03-22 85.97 85.99 85.76 85.79 0.0M
2021-03-19 86.04 86.20 85.83 85.96 0.0M
2021-03-18 86.50 86.70 86.04 86.04 0.0M
2021-03-17 88.00 88.00 86.30 86.70 0.0M
2021-03-16 86.90 89.00 86.90 88.40 0.0M
2021-03-15 85.99 86.90 85.93 86.90 0.0M
2021-03-12 86.00 86.37 85.91 85.93 0.0M
2021-03-11 86.00 86.39 85.80 85.88 0.0M
2021-03-10 86.12 86.20 85.70 85.80 0.0M
2021-03-09 86.40 86.40 85.87 86.01 0.0M
2021-03-08 87.00 87.02 86.11 86.40 0.0M
2021-03-05 87.00 87.50 86.45 87.19 0.0M
2021-03-04 88.50 88.87 87.03 87.16 0.0M
2021-03-03 87.34 89.00 86.99 88.00 0.0M
2021-03-02 87.00 88.50 86.24 87.35 0.0M
2021-03-01 91.00 91.20 88.26 89.00 0.1M
2021-02-26 92.00 92.40 91.21 91.40 0.0M
2021-02-25 92.00 92.28 89.50 91.90 0.1M
2021-02-24 94.68 94.70 94.51 94.70 0.0M
2021-02-23 94.96 95.00 94.56 94.68 0.0M
2021-02-22 94.95 95.00 94.10 94.95 0.0M
2021-02-19 95.57 95.60 94.95 95.00 0.0M
2021-02-18 96.19 96.19 95.36 95.57 0.0M
2021-02-17 96.48 96.48 95.90 96.00 0.0M
2021-02-12 96.07 96.50 95.90 96.48 0.0M
2021-02-11 95.90 96.10 95.89 96.07 0.0M
2021-02-10 95.95 96.08 95.80 95.89 0.0M
2021-02-09 95.70 96.00 95.37 95.90 0.0M
2021-02-08 95.87 95.90 95.50 95.75 0.0M
2021-02-05 96.05 96.07 95.95 96.07 0.0M
2021-02-04 95.95 96.07 95.88 96.05 0.0M
2021-02-03 95.95 96.05 95.81 95.95 0.0M
2021-02-02 95.95 96.05 95.90 95.95 0.0M
2021-02-01 95.90 96.00 95.81 95.95 0.0M
2021-01-29 95.45 96.00 95.20 95.90 0.0M
2021-01-28 94.95 95.45 94.95 95.45 0.0M
2021-01-27 94.90 95.00 94.34 94.95 0.0M
2021-01-26 95.38 95.38 94.60 94.90 0.0M
2021-01-22 95.00 95.49 94.89 94.93 0.0M
2021-01-21 95.11 95.25 95.05 95.05 0.0M
2021-01-20 94.99 95.25 94.95 95.11 0.0M
2021-01-19 94.60 95.20 94.52 94.70 0.0M
2021-01-18 95.01 95.50 94.51 94.51 0.0M
2021-01-15 96.00 96.39 95.00 95.50 0.0M
2021-01-14 95.64 96.00 95.20 96.00 0.0M
2021-01-13 95.40 95.70 95.19 95.64 0.0M
2021-01-12 95.50 95.85 95.01 95.38 0.0M
2021-01-11 96.59 97.00 95.01 95.39 0.0M
2021-01-08 97.53 97.60 96.60 97.30 0.0M
2021-01-07 97.49 98.00 96.00 97.53 0.0M
2021-01-06 97.79 97.88 97.04 97.39 0.0M
2021-01-05 97.81 98.00 97.55 97.69 0.0M
2021-01-04 97.20 98.00 97.20 97.80 0.0M