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
2022-12-29 41.34 42.20 41.11 42.12 0.0M
2022-12-28 41.03 41.34 41.03 41.34 0.0M
2022-12-27 41.06 41.77 41.03 41.03 0.0M
2022-12-26 42.20 42.98 41.06 41.06 0.0M
2022-12-23 41.73 42.57 41.23 41.62 0.0M
2022-12-22 42.55 42.58 41.43 41.48 0.0M
2022-12-21 40.89 42.66 40.89 41.53 0.0M
2022-12-20 40.29 41.41 40.12 40.89 0.0M
2022-12-19 40.55 40.64 40.12 40.29 0.0M
2022-12-16 40.65 40.94 40.34 40.41 0.0M
2022-12-15 41.42 41.47 40.48 40.65 0.0M
2022-12-14 41.62 41.89 41.42 41.42 0.0M
2022-12-13 42.34 42.77 42.03 42.15 0.0M
2022-12-12 42.82 42.82 42.15 42.34 0.0M
2022-12-09 42.98 43.17 42.74 42.82 0.0M
2022-12-08 43.29 43.30 42.98 42.98 0.0M
2022-12-07 43.22 43.40 43.22 43.29 0.0M
2022-12-06 43.19 43.41 43.14 43.22 0.0M
2022-12-05 43.62 43.76 43.15 43.19 0.0M
2022-12-02 43.22 43.67 43.15 43.62 0.0M
2022-12-01 43.14 43.66 43.14 43.22 0.0M
2022-11-30 43.14 43.89 43.14 43.14 0.0M
2022-11-29 43.61 43.73 43.15 43.15 0.0M
2022-11-28 43.85 43.92 43.61 43.69 0.0M
2022-11-25 43.77 43.92 43.69 43.85 0.0M
2022-11-24 43.71 44.20 43.66 43.77 0.0M
2022-11-23 43.89 43.92 43.61 43.71 0.0M
2022-11-22 43.66 43.92 43.61 43.89 0.0M
2022-11-21 43.76 43.92 43.61 43.66 0.0M
2022-11-18 44.01 44.04 43.61 43.92 0.0M
2022-11-17 44.69 44.93 43.54 44.15 0.0M
2022-11-16 43.92 45.49 43.92 44.69 0.0M
2022-11-14 44.63 45.69 44.51 45.46 0.0M
2022-11-11 45.69 45.69 44.51 44.63 0.0M
2022-11-10 46.51 46.51 45.68 45.69 0.0M
2022-11-09 47.20 47.33 46.21 46.40 0.0M
2022-11-08 47.28 47.36 47.08 47.16 0.0M
2022-11-07 47.30 47.36 47.21 47.28 0.0M
2022-11-04 47.32 47.65 47.24 47.30 0.0M
2022-11-03 47.13 47.72 47.04 47.60 0.0M
2022-11-01 47.34 47.57 46.89 47.05 0.0M
2022-10-31 47.45 47.76 47.06 47.36 0.0M
2022-10-28 47.76 47.76 47.24 47.44 0.0M
2022-10-27 47.60 47.80 47.57 47.68 0.0M
2022-10-26 47.20 47.75 47.20 47.60 0.0M
2022-10-25 47.80 47.91 47.12 47.83 0.0M
2022-10-24 47.84 47.95 47.68 47.95 0.0M
2022-10-21 47.91 48.32 47.73 47.80 0.0M
2022-10-20 47.79 48.31 47.69 47.84 0.0M
2022-10-19 48.15 48.24 47.47 47.78 0.0M
2022-10-18 48.12 48.40 47.84 48.15 0.0M
2022-10-17 47.84 48.40 47.60 48.12 0.0M
2022-10-14 47.84 48.64 47.78 47.79 0.0M
2022-10-13 47.84 48.08 47.45 47.84 0.0M
2022-10-11 47.84 48.41 47.36 47.84 0.0M
2022-10-10 48.10 48.38 46.64 47.83 0.0M
2022-10-07 48.51 48.60 48.24 48.38 0.0M
2022-10-06 48.71 49.07 48.10 48.29 0.0M
2022-10-05 49.03 49.51 48.32 48.71 0.0M
2022-10-04 48.16 50.02 48.15 49.01 0.0M
2022-10-03 48.55 48.64 48.12 48.13 0.0M
2022-09-30 48.08 48.87 48.07 48.55 0.0M
2022-09-29 48.29 48.53 47.69 48.07 0.0M
2022-09-28 48.79 48.94 48.24 48.29 0.0M
2022-09-27 49.03 49.19 48.75 48.79 0.0M
2022-09-26 49.43 49.55 49.03 49.19 0.0M
2022-09-23 49.43 49.79 49.05 49.39 0.0M
2022-09-22 49.86 50.02 49.43 49.62 0.0M
2022-09-21 50.02 50.39 49.60 49.82 0.0M
2022-09-20 49.83 50.34 49.73 50.02 0.0M
2022-09-19 49.75 50.37 49.56 49.82 0.0M
2022-09-16 49.66 50.69 49.58 49.75 0.0M
2022-09-15 49.54 51.08 49.27 50.71 0.0M
2022-09-14 48.78 48.95 48.64 48.75 0.0M
2022-09-13 48.95 48.95 48.73 48.77 0.0M
2022-09-12 49.03 49.43 48.79 48.95 0.0M
2022-09-09 50.13 50.38 49.19 49.57 0.0M
2022-09-08 50.62 50.62 49.66 50.13 0.0M
2022-09-06 50.78 51.20 50.13 50.62 0.0M
2022-09-05 50.62 51.33 50.13 50.91 0.0M
2022-09-02 50.35 50.77 49.31 50.09 0.0M
2022-09-01 50.17 50.77 50.02 50.32 0.0M
2022-08-31 50.09 50.67 49.97 50.14 0.0M
2022-08-30 49.66 50.30 49.60 49.98 0.0M
2022-08-29 49.78 49.78 48.79 49.59 0.0M
2022-08-26 49.98 49.98 49.23 49.78 0.0M
2022-08-25 49.94 50.28 49.94 50.12 0.0M
2022-08-24 49.94 50.31 49.82 49.94 0.0M
2022-08-23 50.38 50.38 49.86 49.94 0.0M
2022-08-22 49.98 50.77 49.78 50.38 0.0M
2022-08-19 50.10 50.28 49.21 49.98 0.0M
2022-08-18 50.14 50.70 49.98 50.11 0.0M
2022-08-17 49.59 50.23 49.59 50.11 0.0M
2022-08-16 48.63 49.86 48.63 49.51 0.0M
2022-08-15 47.87 49.19 47.60 48.63 0.0M
2022-08-12 47.44 47.92 47.06 47.88 0.0M
2022-08-11 47.87 48.02 47.48 47.94 0.0M
2022-08-10 48.02 48.10 47.42 47.87 0.0M
2022-08-09 48.18 48.50 47.81 48.02 0.0M
2022-08-08 48.10 48.18 47.26 48.18 0.0M
2022-08-05 47.36 48.42 47.36 48.13 0.0M
2022-08-04 47.29 48.10 46.83 47.36 0.0M
2022-08-03 46.90 47.48 46.24 46.99 0.0M
2022-08-02 46.68 48.10 46.33 46.90 0.0M
2022-08-01 46.10 46.91 46.08 46.82 0.0M
2022-07-29 45.58 46.12 45.54 46.09 0.0M
2022-07-28 45.24 45.61 45.04 45.40 0.0M
2022-07-27 45.73 45.85 44.84 45.27 0.0M
2022-07-26 44.82 46.12 44.59 45.93 0.0M
2022-07-25 44.76 44.84 44.42 44.80 0.0M
2022-07-22 44.38 44.80 44.38 44.64 0.0M
2022-07-21 44.45 44.61 44.29 44.29 0.0M
2022-07-20 44.88 44.88 44.41 44.50 0.0M
2022-07-19 44.85 45.12 44.61 44.78 0.0M
2022-07-18 45.00 45.19 44.71 44.76 0.0M
2022-07-15 44.70 45.09 44.61 45.00 0.0M
2022-07-14 44.89 45.23 44.56 44.68 0.0M
2022-07-13 44.79 44.89 44.53 44.89 0.0M
2022-07-12 44.99 45.39 44.92 45.07 0.0M
2022-07-11 44.99 45.76 44.91 44.98 0.0M
2022-07-08 44.99 45.37 44.83 44.92 0.0M
2022-07-07 45.61 46.06 45.15 45.20 0.0M
2022-07-06 44.92 46.07 44.83 45.61 0.0M
2022-07-05 45.83 45.83 44.92 44.92 0.0M
2022-07-04 45.61 46.19 45.61 45.65 0.0M
2022-07-01 45.73 46.12 45.39 45.61 0.0M
2022-06-30 45.75 45.85 45.51 45.71 0.0M
2022-06-29 45.78 46.00 45.50 45.63 0.0M
2022-06-28 46.06 46.19 45.67 45.70 0.0M
2022-06-27 45.76 46.19 45.72 46.06 0.0M
2022-06-24 45.91 46.19 45.72 45.72 0.0M
2022-06-23 45.86 45.90 45.69 45.90 0.0M
2022-06-22 45.86 45.91 45.69 45.89 0.0M
2022-06-21 45.59 46.17 45.55 45.86 0.0M
2022-06-20 45.90 46.01 45.54 45.59 0.0M
2022-06-17 45.78 45.95 45.39 45.81 0.0M
2022-06-15 45.91 45.99 45.45 45.78 0.0M
2022-06-14 45.84 46.16 45.68 45.91 0.0M
2022-06-13 45.88 45.91 45.68 45.84 0.0M
2022-06-10 47.24 47.24 46.77 46.88 0.0M
2022-06-09 47.36 47.53 46.87 47.38 0.0M
2022-06-08 47.77 48.05 46.77 47.17 0.0M
2022-06-07 47.49 47.93 47.34 47.57 0.0M
2022-06-06 47.55 47.56 47.00 47.53 0.0M
2022-06-03 47.17 47.71 47.17 47.61 0.0M
2022-06-02 47.31 47.57 46.76 47.44 0.0M
2022-06-01 47.52 47.63 47.05 47.12 0.0M
2022-05-31 47.00 47.71 46.94 47.33 0.0M
2022-05-30 46.96 47.03 46.36 47.00 0.0M
2022-05-27 46.72 47.02 46.72 46.92 0.0M
2022-05-26 47.12 47.13 46.21 46.72 0.0M
2022-05-25 47.21 47.40 46.76 46.84 0.0M
2022-05-24 47.36 47.50 46.88 47.08 0.0M
2022-05-23 47.79 47.79 46.85 47.29 0.0M
2022-05-20 47.61 48.45 47.52 47.79 0.0M
2022-05-19 48.73 48.73 47.54 48.27 0.0M
2022-05-18 48.33 49.09 48.12 48.24 0.0M
2022-05-17 48.41 49.10 48.01 48.33 0.0M
2022-05-16 48.39 48.99 48.25 48.27 0.0M
2022-05-13 47.56 48.96 47.56 48.39 0.0M
2022-05-12 48.04 48.30 47.20 47.56 0.0M
2022-05-11 48.41 48.73 47.92 48.07 0.0M
2022-05-10 48.78 49.28 48.07 48.37 0.0M
2022-05-09 49.78 50.30 48.49 48.66 0.0M
2022-05-06 49.89 50.29 49.65 49.85 0.0M
2022-05-05 50.09 50.24 49.53 49.89 0.0M
2022-05-04 50.70 51.00 49.65 50.05 0.0M
2022-05-03 50.82 51.13 50.66 50.70 0.0M
2022-05-02 51.13 51.41 50.39 50.81 0.0M
2022-04-29 50.74 51.41 50.41 51.32 0.0M
2022-04-28 50.37 50.77 49.95 50.77 0.0M
2022-04-27 50.39 50.57 49.79 50.37 0.0M
2022-04-26 50.50 50.65 50.13 50.37 0.0M
2022-04-25 50.33 50.73 50.09 50.65 0.0M
2022-04-22 50.32 50.77 49.93 50.33 0.0M
2022-04-20 49.49 50.51 49.49 50.25 0.0M
2022-04-19 50.77 51.04 49.49 49.96 0.0M
2022-04-18 51.13 51.51 49.99 50.73 0.0M
2022-04-14 50.72 51.52 50.49 51.13 0.0M
2022-04-13 50.82 51.00 50.61 50.61 0.0M
2022-04-12 51.63 51.63 50.87 51.35 0.0M
2022-04-11 52.40 52.67 51.47 51.76 0.0M
2022-04-08 52.84 53.13 52.20 52.40 0.0M
2022-04-07 52.84 53.38 52.47 52.84 0.0M
2022-04-06 52.09 52.84 52.09 52.84 0.0M
2022-04-05 53.40 53.52 52.05 52.09 0.0M
2022-04-04 53.96 54.20 52.84 52.84 0.0M
2022-04-01 53.31 54.20 52.84 54.19 0.0M
2022-03-31 51.73 53.40 51.31 53.40 0.0M
2022-03-30 51.12 52.04 51.12 51.73 0.0M
2022-03-29 50.45 51.24 50.37 51.11 0.0M
2022-03-28 50.65 50.88 50.26 50.26 0.0M
2022-03-25 50.72 50.87 50.44 50.65 0.0M
2022-03-24 50.79 51.07 50.55 50.71 0.0M
2022-03-23 50.63 50.92 50.63 50.79 0.0M
2022-03-22 50.89 51.24 50.48 50.63 0.0M
2022-03-21 51.16 51.60 50.56 50.88 0.0M
2022-03-18 51.15 51.24 50.80 51.18 0.0M
2022-03-17 50.60 51.24 50.60 51.16 0.0M
2022-03-16 51.00 51.20 50.56 51.11 0.0M
2022-03-15 51.24 51.24 49.89 50.67 0.0M
2022-03-14 51.43 51.43 50.48 51.16 0.0M
2022-03-11 52.30 53.24 50.76 51.43 0.0M
2022-03-10 65.90 66.57 64.49 65.09 0.0M
2022-03-09 66.50 66.66 65.22 65.71 0.0M
2022-03-08 67.54 67.54 66.20 66.68 0.0M
2022-03-07 68.00 68.19 67.00 67.56 0.0M
2022-03-04 67.40 68.00 67.40 68.00 0.0M
2022-03-03 67.39 67.89 66.93 67.78 0.0M
2022-03-02 66.79 67.50 66.03 67.39 0.0M
2022-02-25 65.87 67.00 65.84 66.79 0.0M
2022-02-24 67.00 67.09 64.91 65.86 0.0M
2022-02-23 66.60 67.39 66.60 67.00 0.0M
2022-02-22 67.15 67.67 66.87 66.87 0.0M
2022-02-21 67.88 67.89 67.04 67.16 0.0M
2022-02-18 67.58 67.96 67.58 67.85 0.0M
2022-02-17 67.10 67.96 67.04 67.57 0.0M
2022-02-16 68.60 68.85 67.01 67.04 0.0M
2022-02-15 68.77 69.10 68.50 68.60 0.0M
2022-02-14 68.82 69.00 68.45 68.76 0.0M
2022-02-11 69.00 69.00 68.41 68.82 0.0M
2022-02-10 69.25 69.30 68.30 68.90 0.0M
2022-02-09 69.45 69.45 68.90 69.25 0.0M
2022-02-08 69.74 69.74 69.13 69.17 0.0M
2022-02-07 70.46 70.51 69.04 69.98 0.0M
2022-02-04 70.30 70.80 69.04 69.35 0.0M
2022-02-03 70.00 70.89 69.99 70.30 0.0M
2022-02-02 70.00 70.15 69.84 70.00 0.0M
2022-02-01 69.89 70.20 69.70 70.00 0.0M
2022-01-31 69.89 69.89 68.18 69.80 0.0M
2022-01-28 70.00 70.84 69.52 69.89 0.0M
2022-01-27 70.23 70.50 69.91 70.00 0.0M
2022-01-26 70.92 70.92 69.94 70.25 0.0M
2022-01-25 71.39 71.39 69.96 70.92 0.0M
2022-01-24 71.71 71.71 70.90 71.39 0.0M
2022-01-21 72.10 72.48 71.71 71.71 0.0M
2022-01-20 72.61 72.64 72.00 72.10 0.0M
2022-01-19 72.50 72.80 72.10 72.61 0.0M
2022-01-18 72.34 72.91 72.09 72.50 0.0M
2022-01-17 70.38 72.50 69.96 72.35 0.0M
2022-01-14 69.02 70.38 69.02 70.38 0.0M
2022-01-13 69.84 69.90 68.78 69.30 0.0M
2022-01-12 69.70 70.00 68.76 69.84 0.0M
2022-01-11 70.30 70.41 69.23 69.70 0.0M
2022-01-10 71.56 71.56 70.05 70.30 0.0M
2022-01-07 72.61 72.70 71.57 72.15 0.0M
2022-01-06 72.56 73.72 72.44 72.62 0.0M
2022-01-05 73.06 73.78 72.34 72.36 0.0M
2022-01-04 73.82 73.82 73.03 73.06 0.0M
2022-01-03 73.51 75.25 72.90 73.52 0.0M