Vbi Reits Fof Fii (RVBI11)

RVBI11
🏛️ ブラジル →
63.76
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
2022-12-29 57.34 57.34 56.64 57.34 0.0M
2022-12-28 57.34 57.34 56.44 57.05 0.0M
2022-12-27 57.20 57.34 56.94 57.27 0.0M
2022-12-26 57.05 57.28 56.62 56.94 0.0M
2022-12-23 56.56 57.43 55.84 57.09 0.0M
2022-12-22 56.62 56.96 55.74 56.56 0.0M
2022-12-21 56.19 56.63 55.56 55.62 0.0M
2022-12-20 55.28 56.73 55.28 56.19 0.0M
2022-12-19 56.86 56.87 55.25 55.26 0.0M
2022-12-16 56.80 57.13 56.10 56.64 0.0M
2022-12-15 57.28 57.28 56.08 56.77 0.0M
2022-12-14 58.21 58.21 57.14 57.20 0.0M
2022-12-13 58.94 58.94 57.63 58.21 0.0M
2022-12-12 59.91 59.91 58.35 58.37 0.0M
2022-12-09 59.11 59.91 58.53 59.91 0.0M
2022-12-08 58.94 60.15 58.91 59.11 0.0M
2022-12-07 59.73 59.73 58.82 58.88 0.0M
2022-12-06 59.19 59.98 58.76 59.29 0.0M
2022-12-05 59.31 60.15 58.67 59.20 0.0M
2022-12-02 59.84 59.84 59.31 59.31 0.0M
2022-12-01 59.13 59.69 58.55 59.36 0.0M
2022-11-30 59.42 59.42 58.63 58.63 0.0M
2022-11-29 58.75 59.43 58.18 59.43 0.0M
2022-11-28 58.93 58.93 58.34 58.67 0.0M
2022-11-25 58.92 58.93 58.32 58.93 0.0M
2022-11-24 59.23 59.27 58.75 58.92 0.0M
2022-11-23 58.31 59.46 58.31 59.27 0.0M
2022-11-22 58.52 59.18 58.52 58.91 0.0M
2022-11-21 59.57 59.57 58.23 58.40 0.0M
2022-11-18 58.12 59.30 57.95 58.20 0.0M
2022-11-17 59.29 59.30 57.74 58.12 0.0M
2022-11-16 61.60 61.60 59.08 59.97 0.0M
2022-11-14 61.15 61.15 60.22 60.81 0.0M
2022-11-11 61.12 62.25 60.13 60.99 0.0M
2022-11-10 61.11 62.14 61.10 61.12 0.0M
2022-11-09 62.06 62.78 61.81 62.04 0.0M
2022-11-08 62.57 62.86 62.02 62.02 0.0M
2022-11-07 62.90 62.91 62.28 62.57 0.0M
2022-11-04 63.22 63.70 62.03 62.61 0.0M
2022-11-03 62.52 63.64 61.89 62.52 0.0M
2022-11-01 61.34 62.85 61.34 62.47 0.0M
2022-10-31 61.81 61.99 61.28 61.98 0.0M
2022-10-28 62.17 62.17 61.60 62.08 0.0M
2022-10-27 62.36 62.53 61.58 62.19 0.0M
2022-10-26 62.48 62.66 61.89 62.37 0.0M
2022-10-25 62.53 62.68 61.83 62.47 0.0M
2022-10-24 63.64 63.64 61.83 62.53 0.0M
2022-10-21 63.79 63.79 62.25 62.69 0.0M
2022-10-20 62.28 63.16 62.28 62.86 0.0M
2022-10-19 63.53 63.53 62.17 62.73 0.0M
2022-10-18 62.48 64.30 62.45 63.53 0.0M
2022-10-17 63.53 63.54 61.76 62.49 0.0M
2022-10-14 63.74 63.95 63.33 63.58 0.0M
2022-10-13 63.34 63.93 63.08 63.74 0.0M
2022-10-11 64.76 64.76 62.97 63.33 0.0M
2022-10-10 64.08 65.65 64.08 64.35 0.0M
2022-10-07 64.32 64.33 63.75 64.07 0.0M
2022-10-06 64.51 64.51 63.61 64.08 0.0M
2022-10-05 64.19 64.54 63.85 64.13 0.0M
2022-10-04 64.05 64.65 63.80 64.20 0.0M
2022-10-03 64.08 64.08 63.54 64.05 0.0M
2022-09-30 64.25 64.25 63.73 64.06 0.0M
2022-09-29 64.29 64.65 63.16 64.02 0.0M
2022-09-28 64.93 64.93 64.25 64.27 0.0M
2022-09-27 64.44 65.24 63.66 64.92 0.0M
2022-09-26 64.31 65.18 63.80 64.43 0.0M
2022-09-23 64.37 65.12 63.79 64.31 0.0M
2022-09-22 64.11 65.83 63.63 64.36 0.0M
2022-09-21 63.30 64.69 62.73 63.83 0.0M
2022-09-20 64.11 64.31 62.66 63.30 0.0M
2022-09-19 63.75 65.88 63.24 63.35 0.0M
2022-09-16 63.83 64.27 62.88 63.76 0.0M
2022-09-15 64.80 64.80 61.78 63.54 0.0M
2022-09-14 64.25 64.53 63.89 64.53 0.0M
2022-09-13 64.23 64.33 63.66 64.25 0.0M
2022-09-12 64.57 65.00 64.57 64.92 0.0M
2022-09-09 64.42 64.58 63.78 64.58 0.0M
2022-09-08 64.54 64.96 63.80 64.42 0.0M
2022-09-06 63.73 64.73 63.73 64.29 0.0M
2022-09-05 64.42 64.93 64.11 64.43 0.0M
2022-09-02 64.43 65.21 63.96 64.37 0.0M
2022-09-01 64.79 64.82 63.46 64.42 0.0M
2022-08-31 63.97 64.78 63.25 63.90 0.0M
2022-08-30 63.38 64.01 62.78 63.97 0.0M
2022-08-29 62.99 63.42 62.59 63.38 0.0M
2022-08-26 62.75 63.07 62.35 62.82 0.0M
2022-08-25 62.18 63.14 62.18 62.63 0.0M
2022-08-24 63.26 63.31 62.10 62.73 0.0M
2022-08-23 62.71 63.35 62.71 63.04 0.0M
2022-08-22 63.54 63.54 62.44 63.00 0.0M
2022-08-19 62.59 63.54 62.43 63.46 0.0M
2022-08-18 62.15 63.06 61.99 62.59 0.0M
2022-08-17 61.96 62.33 61.74 61.96 0.0M
2022-08-16 61.60 62.52 61.09 61.95 0.0M
2022-08-15 61.61 64.56 60.45 61.49 0.0M
2022-08-12 62.42 62.88 62.17 62.87 0.0M
2022-08-11 62.16 62.42 62.16 62.42 0.0M
2022-08-10 62.04 62.49 62.00 62.20 0.0M
2022-08-09 61.64 62.08 60.86 62.04 0.0M
2022-08-08 61.49 61.95 61.09 61.39 0.0M
2022-08-05 61.63 62.12 61.08 61.55 0.0M
2022-08-04 61.83 61.83 60.85 61.65 0.0M
2022-08-03 61.54 62.08 60.76 61.45 0.0M
2022-08-02 62.17 62.17 61.08 61.54 0.0M
2022-08-01 61.07 62.18 60.81 62.18 0.0M
2022-07-29 60.95 61.03 60.67 61.03 0.0M
2022-07-28 60.68 60.95 60.67 60.67 0.0M
2022-07-27 60.95 60.95 60.27 60.68 0.0M
2022-07-26 60.19 60.89 60.19 60.60 0.0M
2022-07-25 61.05 61.07 59.71 60.28 0.0M
2022-07-22 61.07 61.07 60.59 61.05 0.0M
2022-07-21 60.99 62.10 59.87 60.98 0.0M
2022-07-20 61.87 62.16 60.43 61.00 0.0M
2022-07-19 61.63 62.36 60.71 62.28 0.0M
2022-07-18 60.69 61.47 59.87 61.47 0.0M
2022-07-15 61.07 61.37 60.27 60.69 0.0M
2022-07-14 59.48 61.47 59.48 61.07 0.0M
2022-07-13 61.39 61.47 59.17 59.46 0.0M
2022-07-12 60.21 62.62 59.07 60.63 0.0M
2022-07-11 59.54 59.62 59.34 59.38 0.0M
2022-07-08 58.65 59.66 58.65 59.62 0.0M
2022-07-07 59.27 59.41 58.49 59.27 0.0M
2022-07-06 59.15 59.43 58.34 58.96 0.0M
2022-07-05 59.43 59.97 58.92 59.15 0.0M
2022-07-04 59.27 59.99 58.79 59.94 0.0M
2022-07-01 59.48 59.50 58.67 59.27 0.0M
2022-06-30 59.47 59.48 58.39 59.47 0.0M
2022-06-29 59.38 59.66 59.03 59.03 0.0M
2022-06-28 58.87 59.42 58.57 58.95 0.0M
2022-06-27 59.30 59.40 58.47 58.87 0.0M
2022-06-24 58.79 59.43 58.67 59.31 0.0M
2022-06-23 58.87 59.15 58.67 58.80 0.0M
2022-06-22 59.44 59.44 58.75 58.75 0.0M
2022-06-21 59.15 59.46 58.87 59.15 0.0M
2022-06-20 59.35 59.43 58.71 59.15 0.0M
2022-06-17 59.15 59.34 58.08 59.27 0.0M
2022-06-15 58.87 59.26 58.55 59.15 0.0M
2022-06-14 60.54 60.54 59.37 59.98 0.0M
2022-06-13 60.37 60.79 59.32 60.08 0.0M
2022-06-10 60.69 61.58 60.27 60.76 0.0M
2022-06-09 61.57 61.69 60.67 61.24 0.0M
2022-06-08 61.79 61.79 61.08 61.57 0.0M
2022-06-07 61.22 61.77 61.21 61.57 0.0M
2022-06-06 61.81 61.81 60.72 61.45 0.0M
2022-06-03 61.85 61.85 61.49 61.56 0.0M
2022-06-02 61.85 61.85 61.49 61.56 0.0M
2022-06-01 61.82 61.85 60.97 61.85 0.0M
2022-05-31 61.17 61.84 60.68 60.97 0.0M
2022-05-30 61.13 61.88 60.31 61.04 0.0M
2022-05-27 60.27 62.52 60.27 61.08 0.0M
2022-05-26 60.17 60.27 59.56 60.27 0.0M
2022-05-25 59.94 60.27 59.53 59.56 0.0M
2022-05-24 59.91 60.63 59.50 59.95 0.0M
2022-05-23 59.92 60.22 59.20 59.92 0.0M
2022-05-20 59.50 60.22 59.50 60.19 0.0M
2022-05-19 60.04 60.36 59.55 59.80 0.0M
2022-05-18 60.52 60.77 60.04 60.06 0.0M
2022-05-17 60.18 61.08 60.04 60.14 0.0M
2022-05-16 60.28 60.92 59.94 60.92 0.0M
2022-05-13 60.02 61.00 59.93 60.28 0.0M
2022-05-12 60.26 60.26 59.49 60.02 0.0M
2022-05-11 60.92 61.08 59.87 59.95 0.0M
2022-05-10 61.64 61.64 60.61 60.74 0.0M
2022-05-09 61.92 62.07 61.37 61.37 0.0M
2022-05-06 62.08 62.83 61.37 61.49 0.0M
2022-05-05 61.50 62.07 61.29 61.68 0.0M
2022-05-04 62.78 62.85 61.53 61.64 0.0M
2022-05-03 63.98 63.98 62.48 62.49 0.0M
2022-05-02 63.17 64.33 63.05 63.98 0.0M
2022-04-29 63.19 63.20 62.81 63.17 0.0M
2022-04-28 63.25 63.25 62.88 63.20 0.0M
2022-04-27 63.03 63.50 62.88 63.26 0.0M
2022-04-26 62.72 63.28 62.54 62.81 0.0M
2022-04-25 63.03 63.50 62.64 63.08 0.0M
2022-04-22 63.44 63.56 62.54 62.54 0.0M
2022-04-20 63.94 64.96 62.51 63.44 0.0M
2022-04-19 62.88 64.61 62.51 63.52 0.0M
2022-04-18 63.63 63.63 62.39 63.57 0.0M
2022-04-14 65.13 65.26 62.52 63.63 0.0M
2022-04-13 66.45 66.45 65.56 65.94 0.0M
2022-04-12 66.20 66.71 65.39 65.71 0.0M
2022-04-11 67.32 67.40 65.71 65.99 0.0M
2022-04-08 64.17 68.73 63.55 67.49 0.0M
2022-04-07 62.91 66.53 62.87 64.17 0.0M
2022-04-06 62.97 64.18 62.90 63.45 0.0M
2022-04-05 63.10 63.51 62.55 62.95 0.0M
2022-04-04 62.10 62.96 61.95 62.71 0.0M
2022-04-01 62.54 63.51 61.91 62.32 0.0M
2022-03-31 61.59 62.52 61.54 62.22 0.0M
2022-03-30 62.11 62.23 61.10 61.59 0.0M
2022-03-29 61.66 62.71 61.61 61.91 0.0M
2022-03-28 61.02 61.80 61.01 61.66 0.0M
2022-03-25 62.16 62.16 61.10 61.10 0.0M
2022-03-24 62.31 62.31 60.82 61.09 0.0M
2022-03-23 61.49 62.65 60.61 62.31 0.0M
2022-03-22 61.50 61.50 60.62 61.50 0.0M
2022-03-21 61.69 61.69 61.01 61.34 0.0M
2022-03-18 61.91 62.30 61.21 61.69 0.0M
2022-03-17 61.66 61.90 61.11 61.70 0.0M
2022-03-16 62.28 62.28 61.54 61.66 0.0M
2022-03-15 61.86 62.31 61.30 62.28 0.0M
2022-03-14 62.71 63.18 61.39 61.50 0.0M
2022-03-11 63.44 63.45 62.31 62.40 0.0M
2022-03-10 62.25 63.50 62.25 63.00 0.0M
2022-03-09 63.65 63.65 61.94 63.05 0.0M
2022-03-08 63.37 63.51 62.55 63.51 0.0M
2022-03-07 63.58 63.59 62.94 63.30 0.0M
2022-03-04 63.43 63.64 62.57 63.60 0.0M
2022-03-03 63.47 63.71 62.27 62.54 0.0M
2022-03-02 79.31 79.70 78.50 79.70 0.0M
2022-02-25 78.74 79.47 78.55 79.32 0.0M
2022-02-24 78.64 79.09 77.71 78.46 0.0M
2022-02-23 80.00 80.08 78.50 79.18 0.0M
2022-02-22 79.17 80.62 79.17 79.60 0.0M
2022-02-21 82.00 82.00 79.06 79.75 0.0M
2022-02-18 80.93 82.00 80.02 82.00 0.0M
2022-02-17 81.87 81.87 78.86 80.94 0.0M
2022-02-16 78.36 81.99 77.60 80.90 0.0M
2022-02-15 77.80 78.37 76.50 78.36 0.0M
2022-02-14 78.71 79.40 76.11 76.50 0.0M
2022-02-11 79.53 79.71 78.70 78.70 0.0M
2022-02-10 79.78 80.00 78.36 79.36 0.0M
2022-02-09 81.06 81.06 79.28 79.78 0.0M
2022-02-08 82.17 82.17 79.15 80.30 0.0M
2022-02-07 82.92 83.38 80.51 81.57 0.0M
2022-02-04 81.94 83.00 80.34 83.00 0.0M
2022-02-03 81.15 81.20 80.31 80.90 0.0M
2022-02-02 79.68 81.90 79.16 81.39 0.0M
2022-02-01 79.01 79.99 78.18 79.39 0.0M
2022-01-31 79.53 79.53 78.26 79.00 0.0M
2022-01-28 79.50 79.66 78.80 79.48 0.0M
2022-01-27 81.53 81.53 78.26 79.67 0.0M
2022-01-26 81.71 81.71 79.99 81.55 0.0M
2022-01-25 82.82 82.83 81.62 82.06 0.0M
2022-01-24 82.32 82.96 81.40 82.84 0.0M
2022-01-21 82.60 82.60 82.02 82.32 0.0M
2022-01-20 82.96 82.96 81.61 82.38 0.0M
2022-01-19 83.51 83.51 81.53 82.20 0.0M
2022-01-18 82.73 84.99 81.96 82.09 0.0M
2022-01-17 81.55 82.74 80.21 82.74 0.0M
2022-01-14 81.42 82.89 80.24 81.55 0.0M
2022-01-13 82.65 83.14 81.03 81.26 0.0M
2022-01-12 82.62 83.99 82.21 82.63 0.0M
2022-01-11 83.38 83.38 82.05 82.62 0.0M
2022-01-10 82.45 83.50 82.22 83.38 0.0M
2022-01-07 82.10 82.95 82.02 82.41 0.0M
2022-01-06 82.94 83.46 82.02 82.05 0.0M
2022-01-05 83.59 83.60 82.24 82.82 0.0M
2022-01-04 82.91 83.70 82.00 83.63 0.0M
2022-01-03 84.43 84.43 82.01 82.94 0.0M