Fundo De Investimento Imobiliario - FII UBS Office (RECT11)

RECT11
🏛️ ブラジル →
33.90
最終更新: 2025-10-01
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
2023-12-28 40.35 41.62 40.35 41.49 0.0M
2023-12-27 39.60 40.76 39.51 40.35 0.0M
2023-12-26 38.33 39.60 38.33 39.49 0.0M
2023-12-22 37.88 38.40 37.86 38.33 0.0M
2023-12-21 37.87 37.97 37.64 37.97 0.0M
2023-12-20 37.73 37.79 37.54 37.71 0.0M
2023-12-19 37.75 37.77 37.54 37.70 0.0M
2023-12-18 37.43 37.77 37.18 37.75 0.0M
2023-12-15 36.92 37.53 36.92 37.43 0.0M
2023-12-14 36.96 37.09 36.88 36.92 0.0M
2023-12-13 36.84 37.01 36.67 36.88 0.0M
2023-12-12 37.06 37.16 36.83 36.84 0.0M
2023-12-11 37.09 37.44 37.02 37.16 0.0M
2023-12-08 37.62 37.70 36.92 37.09 0.0M
2023-12-07 37.49 37.62 37.40 37.53 0.0M
2023-12-06 37.50 37.52 37.44 37.49 0.0M
2023-12-05 37.33 37.53 37.33 37.49 0.0M
2023-12-04 37.31 37.53 37.28 37.46 0.0M
2023-12-01 37.44 37.57 37.28 37.44 0.0M
2023-11-30 37.16 37.62 37.10 37.44 0.0M
2023-11-29 37.05 37.35 37.05 37.17 0.0M
2023-11-28 37.18 37.43 37.01 37.05 0.0M
2023-11-27 37.44 37.62 37.01 37.18 0.0M
2023-11-24 37.55 37.55 37.28 37.43 0.0M
2023-11-23 37.27 37.62 37.24 37.55 0.0M
2023-11-22 37.24 37.44 37.21 37.28 0.0M
2023-11-21 37.36 37.57 37.18 37.29 0.0M
2023-11-20 37.24 37.62 37.19 37.57 0.0M
2023-11-17 37.02 37.62 37.02 37.24 0.0M
2023-11-16 36.92 37.31 36.75 37.04 0.0M
2023-11-14 36.89 37.09 36.75 36.92 0.0M
2023-11-13 37.10 37.10 36.82 36.89 0.0M
2023-11-10 37.16 37.16 36.86 37.05 0.0M
2023-11-09 37.06 37.18 36.84 37.16 0.0M
2023-11-08 37.03 37.23 36.93 37.06 0.0M
2023-11-07 37.43 37.43 36.97 37.02 0.0M
2023-11-06 37.10 37.43 37.04 37.33 0.0M
2023-11-03 36.93 37.14 36.84 37.02 0.0M
2023-11-01 37.01 37.36 36.84 36.93 0.0M
2023-10-31 37.17 37.41 36.75 37.01 0.0M
2023-10-30 37.41 37.41 36.84 37.15 0.0M
2023-10-27 37.39 37.40 36.84 37.14 0.0M
2023-10-26 37.31 37.56 37.18 37.40 0.0M
2023-10-25 37.29 37.70 37.29 37.34 0.0M
2023-10-24 37.28 37.49 36.85 37.29 0.0M
2023-10-23 37.17 37.61 36.97 37.28 0.0M
2023-10-20 36.85 37.67 36.85 37.16 0.0M
2023-10-19 37.27 37.61 36.84 36.85 0.0M
2023-10-18 36.98 38.07 36.85 37.11 0.0M
2023-10-17 36.88 37.01 36.84 36.98 0.0M
2023-10-16 37.01 37.49 36.87 36.88 0.0M
2023-10-13 37.00 37.35 36.70 37.01 0.0M
2023-10-11 37.57 37.57 36.89 37.00 0.0M
2023-10-10 37.82 38.07 37.12 37.35 0.0M
2023-10-09 38.55 38.55 37.70 37.76 0.0M
2023-10-06 38.31 38.64 38.23 38.38 0.0M
2023-10-05 38.30 38.47 38.02 38.30 0.0M
2023-10-04 38.38 38.55 38.04 38.30 0.0M
2023-10-03 38.59 38.60 38.05 38.38 0.0M
2023-10-02 38.21 38.63 38.07 38.54 0.0M
2023-09-29 38.20 38.61 38.15 38.20 0.0M
2023-09-28 38.23 38.50 38.05 38.15 0.0M
2023-09-27 39.47 39.49 38.04 38.21 0.0M
2023-09-26 39.15 39.31 38.68 38.69 0.0M
2023-09-25 39.22 39.61 39.06 39.06 0.0M
2023-09-22 40.00 40.26 39.18 39.21 0.0M
2023-09-21 39.23 40.61 39.23 40.00 0.0M
2023-09-20 39.06 39.32 39.06 39.23 0.0M
2023-09-19 38.82 39.06 38.82 39.03 0.0M
2023-09-18 38.54 38.85 38.53 38.82 0.0M
2023-09-15 38.34 38.87 38.30 38.54 0.0M
2023-09-14 38.85 38.97 38.27 38.35 0.0M
2023-09-13 39.46 39.53 38.50 38.82 0.0M
2023-09-12 40.38 40.38 39.21 39.48 0.0M
2023-09-11 41.41 41.41 40.21 40.38 0.0M
2023-09-09 48.89 48.89 48.89 48.89 0.0M
2023-09-08 41.15 41.42 41.07 41.23 0.0M
2023-09-06 41.11 41.18 40.97 41.13 0.0M
2023-09-05 41.27 41.30 41.02 41.09 0.0M
2023-09-04 41.35 41.64 41.24 41.33 0.0M
2023-09-02 49.10 49.10 49.10 49.10 0.0M
2023-09-01 41.48 41.50 41.18 41.35 0.0M
2023-08-31 41.40 41.79 41.24 41.48 0.0M
2023-08-30 41.37 41.61 41.27 41.40 0.0M
2023-08-29 41.73 41.77 41.28 41.28 0.0M
2023-08-28 41.61 41.69 41.44 41.69 0.0M
2023-08-25 41.77 41.77 41.60 41.70 0.0M
2023-08-24 42.03 42.03 41.69 41.77 0.0M
2023-08-23 42.17 42.17 41.94 42.04 0.0M
2023-08-22 42.45 42.46 42.04 42.11 0.0M
2023-08-21 42.73 42.73 42.31 42.46 0.0M
2023-08-18 42.57 43.16 42.53 42.62 0.0M
2023-08-17 42.53 42.95 42.53 42.58 0.0M
2023-08-16 42.65 42.69 42.53 42.54 0.0M
2023-08-15 42.67 42.71 42.54 42.69 0.0M
2023-08-14 42.95 43.16 42.62 42.63 0.0M
2023-08-11 43.07 43.16 42.91 42.95 0.0M
2023-08-10 43.03 43.30 42.95 43.07 0.0M
2023-08-09 43.42 43.50 43.03 43.03 0.0M
2023-08-08 43.19 43.48 42.80 43.37 0.0M
2023-08-07 43.05 43.21 42.79 43.21 0.0M
2023-08-04 43.07 43.25 43.01 43.09 0.0M
2023-08-03 42.88 43.23 42.88 43.07 0.0M
2023-08-02 42.75 42.92 42.62 42.88 0.0M
2023-08-01 43.01 43.12 42.62 42.86 0.0M
2023-07-31 43.01 43.24 43.01 43.01 0.0M
2023-07-28 43.04 43.15 42.96 42.97 0.0M
2023-07-27 43.14 43.38 42.96 43.04 0.0M
2023-07-26 43.42 43.45 43.06 43.39 0.0M
2023-07-25 43.11 43.46 42.96 43.43 0.0M
2023-07-24 43.38 43.45 42.79 43.11 0.0M
2023-07-21 43.35 43.46 43.19 43.45 0.0M
2023-07-20 43.42 43.42 43.18 43.37 0.0M
2023-07-19 43.12 43.92 43.11 43.42 0.0M
2023-07-18 43.01 43.45 42.83 43.01 0.0M
2023-07-17 43.47 43.47 42.86 43.00 0.0M
2023-07-14 43.04 43.87 42.87 43.47 0.0M
2023-07-13 42.87 43.11 42.87 43.04 0.0M
2023-07-12 42.60 42.85 42.20 42.75 0.0M
2023-07-11 42.87 43.00 42.62 42.62 0.0M
2023-07-10 43.40 43.40 42.83 42.86 0.0M
2023-07-07 43.19 43.44 42.97 43.40 0.0M
2023-07-06 43.12 43.28 42.72 43.18 0.0M
2023-07-05 44.37 44.37 42.46 42.88 0.0M
2023-07-04 43.95 44.37 43.79 44.37 0.0M
2023-07-03 43.08 44.35 42.73 43.95 0.0M
2023-06-30 42.49 43.32 42.46 43.03 0.0M
2023-06-29 42.09 43.17 41.81 42.49 0.0M
2023-06-28 41.87 42.30 41.56 42.09 0.0M
2023-06-27 41.47 41.88 41.47 41.87 0.0M
2023-06-26 41.88 41.96 41.37 41.47 0.0M
2023-06-23 41.86 42.09 41.47 41.50 0.0M
2023-06-22 41.47 42.12 41.47 41.76 0.0M
2023-06-21 42.13 42.49 41.82 41.96 0.0M
2023-06-20 41.88 42.39 41.88 42.13 0.0M
2023-06-19 41.68 42.29 41.56 42.17 0.0M
2023-06-16 41.13 41.88 41.13 41.68 0.0M
2023-06-15 42.20 42.45 40.77 40.81 0.0M
2023-06-14 42.58 42.69 42.09 42.21 0.0M
2023-06-13 42.21 42.73 42.21 42.51 0.0M
2023-06-12 41.92 42.21 41.92 42.20 0.0M
2023-06-09 41.99 42.13 41.55 41.92 0.0M
2023-06-07 41.99 42.56 41.72 42.30 0.0M
2023-06-06 41.91 41.99 41.47 41.94 0.0M
2023-06-05 41.61 41.97 41.32 41.83 0.0M
2023-06-02 41.14 41.64 41.14 41.55 0.0M
2023-06-01 41.04 41.64 40.58 41.14 0.0M
2023-05-31 41.80 41.83 39.96 40.70 0.0M
2023-05-30 43.41 43.41 40.41 41.80 0.1M
2023-05-29 46.83 47.10 46.40 46.90 0.0M
2023-05-26 47.03 47.03 46.57 46.82 0.0M
2023-05-25 46.41 47.03 46.41 47.03 0.0M
2023-05-24 46.89 46.90 46.08 46.41 0.0M
2023-05-23 46.86 47.11 45.96 46.78 0.0M
2023-05-22 47.31 47.31 46.50 46.84 0.0M
2023-05-19 46.37 47.55 46.33 47.31 0.0M
2023-05-18 45.59 46.80 45.59 46.33 0.0M
2023-05-17 45.59 46.11 45.26 45.59 0.0M
2023-05-16 43.93 45.67 43.90 45.41 0.0M
2023-05-15 42.24 44.40 42.11 43.94 0.0M
2023-05-12 42.53 42.62 42.00 42.24 0.0M
2023-05-11 41.95 42.57 41.95 42.18 0.0M
2023-05-10 41.97 42.32 41.84 41.95 0.0M
2023-05-09 42.48 42.78 41.55 41.97 0.0M
2023-05-08 42.27 42.61 41.79 42.47 0.0M
2023-05-06 51.95 51.95 51.95 51.95 0.0M
2023-05-05 41.56 41.92 41.53 41.91 0.0M
2023-05-04 41.54 41.76 41.49 41.54 0.0M
2023-05-03 41.76 41.94 41.53 41.54 0.0M
2023-05-02 41.78 42.31 41.53 41.76 0.0M
2023-04-28 40.84 41.83 40.78 41.83 0.0M
2023-04-27 40.93 40.95 40.69 40.84 0.0M
2023-04-26 40.88 41.26 40.72 40.72 0.0M
2023-04-25 41.13 41.39 40.78 40.88 0.0M
2023-04-24 41.43 41.53 41.06 41.06 0.0M
2023-04-20 41.25 41.50 41.17 41.46 0.0M
2023-04-19 41.21 41.52 41.06 41.14 0.0M
2023-04-18 40.78 41.47 40.78 41.21 0.0M
2023-04-17 40.63 41.12 40.57 40.96 0.0M
2023-04-14 40.36 40.66 40.23 40.63 0.0M
2023-04-13 40.66 40.66 40.19 40.35 0.0M
2023-04-12 40.58 40.72 40.31 40.72 0.0M
2023-04-11 40.47 40.72 39.93 40.59 0.0M
2023-04-10 40.44 40.47 40.28 40.47 0.0M
2023-04-06 40.42 40.56 40.28 40.44 0.0M
2023-04-05 40.28 40.64 40.24 40.42 0.0M
2023-04-04 40.19 40.43 40.16 40.28 0.0M
2023-04-03 40.43 40.67 40.27 40.43 0.0M
2023-03-31 40.10 40.62 40.10 40.47 0.0M
2023-03-30 40.44 40.66 39.88 40.09 0.0M
2023-03-29 40.39 40.56 40.28 40.42 0.0M
2023-03-28 40.59 40.59 40.35 40.40 0.0M
2023-03-27 40.71 40.86 40.51 40.59 0.0M
2023-03-24 40.77 41.04 40.68 40.70 0.0M
2023-03-23 40.84 41.11 40.68 40.77 0.0M
2023-03-22 41.17 41.21 40.69 40.80 0.0M
2023-03-21 41.20 41.64 40.89 41.17 0.0M
2023-03-20 41.15 41.51 41.09 41.21 0.0M
2023-03-17 40.99 41.33 40.84 41.15 0.0M
2023-03-16 41.31 41.84 40.84 40.84 0.0M
2023-03-15 41.22 42.70 41.09 41.32 0.0M
2023-03-14 40.90 41.33 40.90 41.15 0.0M
2023-03-13 41.12 41.25 40.74 40.90 0.0M
2023-03-10 41.33 41.50 40.82 41.12 0.0M
2023-03-09 41.73 41.73 41.09 41.33 0.0M
2023-03-08 41.05 41.09 40.71 40.96 0.0M
2023-03-07 40.69 41.22 40.66 40.89 0.0M
2023-03-06 41.35 41.37 40.66 40.66 0.0M
2023-03-03 41.31 41.40 41.10 41.35 0.0M
2023-03-02 41.04 41.39 40.97 41.30 0.0M
2023-03-01 41.13 41.44 40.57 41.04 0.0M
2023-02-28 40.81 41.13 40.81 41.13 0.0M
2023-02-27 41.08 41.09 40.80 40.93 0.0M
2023-02-24 40.96 41.09 40.86 41.08 0.0M
2023-02-23 41.03 41.05 40.66 40.96 0.0M
2023-02-22 40.93 41.05 40.71 41.04 0.0M
2023-02-17 40.77 41.01 40.77 40.95 0.0M
2023-02-16 40.72 40.99 40.39 40.75 0.0M
2023-02-15 40.61 41.00 40.42 40.72 0.0M
2023-02-14 40.49 41.05 40.33 40.61 0.0M
2023-02-13 40.63 40.73 40.25 40.50 0.0M
2023-02-10 40.91 41.24 40.57 40.62 0.0M
2023-02-09 40.61 41.21 40.57 40.91 0.0M
2023-02-08 41.17 41.39 40.77 40.77 0.0M
2023-02-07 41.02 41.07 40.82 41.04 0.0M
2023-02-06 41.23 41.23 40.66 41.08 0.0M
2023-02-03 41.56 41.56 41.02 41.33 0.0M
2023-02-02 40.63 41.42 40.57 41.41 0.0M
2023-02-01 40.75 41.00 40.30 40.63 0.0M
2023-01-31 40.55 40.87 40.23 40.75 0.0M
2023-01-30 40.55 40.87 40.55 40.55 0.0M
2023-01-27 40.63 40.86 40.24 40.55 0.0M
2023-01-26 40.55 40.86 40.31 40.63 0.0M
2023-01-25 40.85 41.10 40.31 40.40 0.0M
2023-01-24 40.27 40.86 40.27 40.86 0.0M
2023-01-23 41.02 41.41 41.01 41.02 0.0M
2023-01-20 41.19 41.41 40.38 41.02 0.0M
2023-01-19 41.14 41.40 41.11 41.19 0.0M
2023-01-18 41.41 41.78 40.70 41.11 0.0M
2023-01-17 41.71 41.93 41.34 41.41 0.0M
2023-01-16 42.37 42.40 41.64 41.71 0.0M
2023-01-13 41.97 42.48 41.73 42.34 0.0M
2023-01-12 42.14 42.57 41.97 41.97 0.0M
2023-01-11 42.59 42.59 42.01 42.14 0.0M
2023-01-10 42.12 42.73 42.01 42.60 0.0M
2023-01-09 42.76 42.76 41.61 42.12 0.0M
2023-01-06 42.25 42.59 42.10 42.26 0.0M
2023-01-05 41.87 42.64 41.86 42.38 0.0M
2023-01-04 42.04 42.86 41.65 41.85 0.0M
2023-01-03 42.55 42.98 41.58 42.04 0.0M
2023-01-02 42.21 42.63 42.12 42.53 0.0M