Vbi Reits Fof Fii (RVBI11)

RVBI11
🏛️ ブラジル →
64.00
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
2024-12-30 63.94 64.99 62.88 63.61 0.0M
2024-12-27 63.86 65.09 62.72 63.19 0.0M
2024-12-26 60.58 63.93 60.11 63.42 0.0M
2024-12-23 57.64 60.46 57.59 60.08 0.0M
2024-12-20 56.16 57.71 56.11 57.64 0.0M
2024-12-19 56.76 57.19 56.16 56.16 0.0M
2024-12-18 58.11 58.32 56.50 56.76 0.0M
2024-12-17 57.71 59.17 57.10 57.36 0.0M
2024-12-16 61.23 61.23 57.71 57.71 0.0M
2024-12-13 59.17 62.25 57.55 60.73 0.0M
2024-12-12 59.26 59.60 58.04 59.17 0.0M
2024-12-11 60.15 61.24 59.23 59.27 0.0M
2024-12-10 59.47 60.49 58.57 59.32 0.1M
2024-12-09 58.89 59.85 58.53 59.12 0.0M
2024-12-06 59.63 60.93 57.77 58.53 0.1M
2024-12-05 60.66 60.98 59.03 59.03 0.0M
2024-12-04 62.71 63.36 60.02 60.65 0.0M
2024-12-03 64.21 64.83 62.27 62.64 0.0M
2024-12-02 64.00 64.65 62.94 63.57 0.0M
2024-11-29 64.76 65.13 63.41 63.80 0.0M
2024-11-28 65.52 66.22 64.34 64.34 0.0M
2024-11-27 66.30 66.30 65.36 65.52 0.0M
2024-11-26 66.05 66.13 65.51 65.66 0.0M
2024-11-25 64.96 65.80 64.96 65.41 0.0M
2024-11-22 63.86 64.58 63.41 64.34 0.0M
2024-11-21 63.67 64.18 62.93 63.28 0.0M
2024-11-19 63.38 63.89 63.36 63.66 0.0M
2024-11-18 63.31 63.97 63.03 63.45 0.0M
2024-11-14 63.33 63.74 62.90 63.31 0.0M
2024-11-13 64.68 64.70 62.91 63.33 0.0M
2024-11-12 66.20 66.20 63.51 64.78 0.1M
2024-11-11 67.15 67.27 64.68 66.31 0.0M
2024-11-08 66.99 67.02 66.15 66.58 0.0M
2024-11-07 66.58 66.88 66.43 66.77 0.0M
2024-11-06 65.88 67.01 65.87 66.58 0.0M
2024-11-05 66.16 66.71 66.01 66.13 0.0M
2024-11-04 67.20 67.28 65.97 66.00 0.0M
2024-11-01 67.50 67.53 65.98 66.92 0.0M
2024-10-31 67.20 67.55 66.29 67.50 0.0M
2024-10-30 67.53 67.53 66.58 66.70 0.0M
2024-10-29 66.58 67.54 66.20 67.54 0.0M
2024-10-28 65.68 66.58 65.68 66.26 0.0M
2024-10-25 66.10 66.53 65.63 65.63 0.0M
2024-10-24 65.76 66.36 65.39 66.02 0.0M
2024-10-23 67.01 67.44 65.63 65.86 0.0M
2024-10-22 67.27 67.45 66.73 66.78 0.0M
2024-10-21 66.42 67.55 66.25 67.31 0.0M
2024-10-18 66.10 66.42 65.31 66.42 0.0M
2024-10-17 66.40 66.40 65.43 66.18 0.0M
2024-10-16 66.26 66.53 65.73 66.43 0.0M
2024-10-15 66.22 66.92 65.14 66.35 0.0M
2024-10-14 66.29 67.05 66.20 66.21 0.0M
2024-10-11 66.09 66.53 65.63 66.16 0.0M
2024-10-10 66.78 67.05 65.62 66.09 0.0M
2024-10-09 67.63 67.66 66.73 66.78 0.0M
2024-10-08 68.31 68.41 66.94 67.57 0.0M
2024-10-07 68.09 68.65 67.88 68.08 0.0M
2024-10-04 68.17 68.30 67.62 68.08 0.0M
2024-10-03 67.97 68.57 67.55 68.11 0.0M
2024-10-02 67.72 67.95 67.37 67.95 0.0M
2024-10-01 68.31 68.74 67.55 67.62 0.0M
2024-09-30 68.40 68.73 68.18 68.42 0.0M
2024-09-27 68.43 68.67 68.14 68.40 0.0M
2024-09-26 68.98 69.53 68.07 68.47 0.0M
2024-09-25 69.24 69.40 68.93 68.98 0.0M
2024-09-24 69.49 69.75 68.93 69.40 0.0M
2024-09-23 69.69 70.17 69.24 69.36 0.0M
2024-09-20 70.17 70.17 69.24 69.24 0.0M
2024-09-19 69.66 70.39 69.60 70.08 0.1M
2024-09-18 69.24 69.64 68.82 68.98 0.0M
2024-09-17 69.70 69.81 69.22 69.24 0.0M
2024-09-16 69.80 69.98 69.29 69.70 0.0M
2024-09-13 69.80 70.17 69.71 69.98 0.0M
2024-09-12 69.83 70.09 69.70 69.80 0.0M
2024-09-11 70.27 70.27 69.84 70.10 0.0M
2024-09-10 70.24 70.26 69.97 70.09 0.0M
2024-09-09 69.54 70.60 69.12 70.60 0.1M
2024-09-06 69.68 69.85 69.47 69.47 0.0M
2024-09-05 69.47 69.78 69.14 69.68 0.2M
2024-09-04 70.29 70.30 69.37 69.47 0.0M
2024-09-03 70.08 70.39 70.00 70.10 0.0M
2024-09-02 70.16 70.17 69.94 70.08 0.0M
2024-08-30 69.94 70.21 69.84 70.13 0.0M
2024-08-29 70.04 70.08 69.75 69.94 0.0M
2024-08-28 70.19 70.33 69.83 69.94 0.0M
2024-08-27 70.05 70.38 69.78 69.94 0.0M
2024-08-26 70.04 70.27 69.83 69.99 0.0M
2024-08-23 70.05 70.23 69.84 70.04 0.0M
2024-08-22 70.14 70.31 69.77 70.05 0.0M
2024-08-21 70.41 70.41 70.06 70.36 0.0M
2024-08-20 70.11 70.49 70.01 70.18 0.0M
2024-08-19 70.49 70.50 69.96 70.02 0.0M
2024-08-16 70.23 70.50 69.95 70.32 0.0M
2024-08-15 69.77 70.46 69.77 70.23 0.0M
2024-08-14 69.75 69.94 69.51 69.77 0.0M
2024-08-13 69.99 70.41 69.73 69.75 0.0M
2024-08-12 69.19 70.13 69.09 70.03 0.0M
2024-08-09 69.83 69.93 68.82 69.18 0.0M
2024-08-08 69.53 70.88 69.53 69.72 0.0M
2024-08-07 69.79 69.84 69.48 69.53 0.0M
2024-08-06 69.67 69.92 69.35 69.43 0.0M
2024-08-05 69.87 69.93 69.06 69.88 0.0M
2024-08-02 70.60 71.20 69.35 70.05 0.0M
2024-08-01 69.80 72.04 69.80 70.60 0.0M
2024-07-31 69.45 70.17 69.26 70.15 0.0M
2024-07-30 69.60 70.02 69.15 69.45 0.0M
2024-07-29 69.12 69.78 69.12 69.12 0.0M
2024-07-26 69.21 69.43 69.05 69.12 0.0M
2024-07-25 69.10 69.23 68.79 69.05 0.0M
2024-07-24 69.60 69.60 68.86 68.95 0.0M
2024-07-23 69.14 69.38 69.05 69.21 0.0M
2024-07-22 69.33 69.43 69.05 69.19 0.0M
2024-07-19 69.18 69.43 68.82 69.24 0.0M
2024-07-18 69.07 69.26 68.89 69.00 0.0M
2024-07-17 69.17 69.32 68.88 68.92 0.0M
2024-07-16 69.14 69.19 68.83 69.17 0.0M
2024-07-15 68.98 69.38 68.86 68.93 0.0M
2024-07-12 68.57 69.08 68.57 68.86 0.0M
2024-07-11 68.82 68.95 68.41 68.57 0.0M
2024-07-10 68.32 69.14 68.31 68.60 0.0M
2024-07-09 68.61 68.74 67.93 68.33 0.0M
2024-07-08 68.06 69.37 67.95 68.48 0.1M
2024-07-05 67.85 68.07 67.56 67.88 0.0M
2024-07-04 67.74 68.01 67.53 67.55 0.0M
2024-07-03 67.44 67.96 67.43 67.52 0.0M
2024-07-02 67.57 67.80 67.24 67.44 0.0M
2024-07-01 68.15 68.26 67.18 67.42 0.0M
2024-06-28 67.57 68.25 67.46 67.90 0.0M
2024-06-27 67.30 67.72 67.19 67.29 0.0M
2024-06-26 66.93 67.67 66.93 67.52 0.0M
2024-06-25 67.15 67.18 66.78 66.91 0.0M
2024-06-24 67.46 68.05 66.75 66.97 0.1M
2024-06-21 67.67 68.09 67.17 67.22 0.0M
2024-06-20 67.83 68.15 67.51 67.54 0.0M
2024-06-19 67.60 68.16 67.39 67.83 0.0M
2024-06-18 67.80 67.87 67.42 67.60 0.0M
2024-06-17 68.17 68.50 67.79 67.87 0.0M
2024-06-14 68.17 69.17 67.85 68.13 0.0M
2024-06-13 69.26 69.26 67.70 68.09 0.0M
2024-06-12 69.18 69.36 68.54 69.35 0.0M
2024-06-11 69.92 70.10 68.81 69.02 0.0M
2024-06-10 69.92 69.98 69.55 69.55 0.0M
2024-06-07 69.72 70.21 69.24 69.98 0.0M
2024-06-06 69.49 69.88 69.44 69.51 0.0M
2024-06-05 69.66 70.04 69.48 69.55 0.0M
2024-06-04 69.66 70.10 69.60 69.66 0.0M
2024-06-03 69.69 70.08 69.55 69.74 0.0M
2024-05-31 69.55 70.03 69.55 69.69 0.0M
2024-05-29 69.46 70.14 69.46 69.60 0.0M
2024-05-28 70.59 71.32 69.25 69.42 0.0M
2024-05-27 70.47 71.02 70.29 70.74 0.0M
2024-05-25 76.71 76.71 76.71 76.71 0.0M
2024-05-24 70.15 70.70 70.15 70.40 0.3M
2024-05-23 70.46 70.67 69.60 70.19 0.0M
2024-05-22 71.32 71.53 70.22 70.67 0.0M
2024-05-21 71.07 71.33 70.71 71.24 0.0M
2024-05-20 71.34 71.70 70.85 71.21 0.0M
2024-05-17 71.21 71.71 70.93 71.53 0.1M
2024-05-16 71.12 71.62 70.43 71.53 0.1M
2024-05-15 70.11 70.84 70.11 70.33 0.0M
2024-05-14 71.09 71.38 69.79 70.11 0.0M
2024-05-13 71.34 71.77 70.87 70.94 0.0M
2024-05-10 71.43 71.43 70.75 71.32 0.0M
2024-05-09 71.57 71.73 71.13 71.46 0.0M
2024-05-08 71.30 71.75 71.17 71.57 0.0M
2024-05-07 71.16 71.54 70.75 71.29 0.1M
2024-05-06 71.30 71.33 70.85 71.16 0.0M
2024-05-03 70.84 71.73 70.75 71.35 0.0M
2024-05-02 70.55 71.01 69.69 70.84 0.0M
2024-04-30 70.39 71.11 70.31 70.66 0.0M
2024-04-29 69.80 70.83 69.80 70.54 0.0M
2024-04-26 69.95 70.54 69.76 70.07 0.0M
2024-04-25 70.40 70.74 69.75 69.83 0.0M
2024-04-24 69.94 71.15 69.53 70.52 0.0M
2024-04-23 69.71 70.39 69.07 70.24 0.0M
2024-04-22 69.23 70.34 68.88 69.06 0.0M
2024-04-19 69.45 69.67 69.25 69.53 0.0M
2024-04-18 69.51 69.75 69.33 69.47 0.0M
2024-04-17 70.34 70.47 69.35 69.36 0.0M
2024-04-16 71.03 71.51 70.24 70.47 0.0M
2024-04-15 71.63 71.63 71.03 71.03 0.0M
2024-04-12 71.49 71.73 71.41 71.50 0.0M
2024-04-11 71.83 71.91 71.43 71.63 0.0M
2024-04-10 71.89 72.19 71.57 71.80 0.0M
2024-04-09 72.27 72.62 71.84 71.88 0.0M
2024-04-08 71.31 72.09 71.30 71.75 0.1M
2024-04-05 71.17 71.40 70.32 71.07 0.1M
2024-04-04 71.08 71.72 70.77 70.85 0.0M
2024-04-03 72.03 72.24 70.76 71.09 0.1M
2024-04-02 72.61 72.88 71.83 71.96 0.0M
2024-04-01 72.96 73.33 72.43 72.78 0.1M
2024-03-28 73.06 74.28 71.70 72.83 0.3M
2024-03-27 78.25 79.04 77.06 78.64 0.0M
2024-03-26 78.24 78.24 77.14 77.78 0.0M
2024-03-25 78.02 78.28 76.93 77.38 0.0M
2024-03-23 86.70 86.70 86.70 86.70 0.0M
2024-03-22 76.93 78.97 76.34 78.02 0.0M
2024-03-21 77.02 77.83 76.74 76.92 0.0M
2024-03-20 77.18 77.28 76.50 77.02 0.0M
2024-03-19 76.30 77.38 76.30 77.27 0.0M
2024-03-18 78.05 78.17 76.79 78.15 0.0M
2024-03-15 77.55 78.58 76.70 78.05 0.0M
2024-03-14 77.01 77.29 76.71 77.06 0.0M
2024-03-13 76.63 78.36 76.58 77.61 0.0M
2024-03-12 78.68 78.68 75.95 76.58 0.0M
2024-03-11 77.16 77.85 76.71 77.45 0.0M
2024-03-08 77.40 77.86 76.82 77.17 0.0M
2024-03-07 78.78 80.25 76.73 76.87 0.0M
2024-03-06 77.61 80.10 77.61 78.93 0.0M
2024-03-05 77.52 79.25 77.52 79.16 0.0M
2024-03-04 76.97 79.01 76.75 78.00 0.0M
2024-03-01 77.30 77.51 76.08 76.97 0.0M
2024-02-29 77.50 78.46 75.24 75.65 0.0M
2024-02-28 76.99 78.59 75.88 77.41 0.0M
2024-02-27 76.69 81.22 76.69 78.56 0.0M
2024-02-26 76.70 76.70 75.88 76.70 0.0M
2024-02-23 75.81 76.70 75.67 76.70 0.0M
2024-02-22 75.75 76.23 75.74 76.21 0.0M
2024-02-21 74.83 75.76 74.83 75.75 0.0M
2024-02-20 75.75 75.75 74.27 74.83 0.0M
2024-02-19 76.67 76.67 74.97 75.52 0.0M
2024-02-16 74.08 76.68 74.08 76.52 0.0M
2024-02-15 73.41 75.26 72.91 74.04 0.0M
2024-02-14 74.21 74.21 73.06 73.40 0.0M
2024-02-09 73.71 74.27 73.36 74.21 0.0M
2024-02-08 73.12 73.94 72.92 73.79 0.0M
2024-02-07 72.90 73.14 72.57 73.12 0.0M
2024-02-06 72.28 74.38 72.27 72.87 0.0M
2024-02-05 72.66 72.66 71.56 72.28 0.0M
2024-02-02 72.65 73.10 71.92 72.66 0.0M
2024-02-01 73.98 74.16 71.42 72.65 0.0M
2024-01-31 74.95 74.95 73.81 73.98 0.0M
2024-01-30 75.29 75.37 74.16 74.55 0.0M
2024-01-29 75.35 75.98 74.40 75.57 0.0M
2024-01-26 75.14 75.98 74.41 75.35 0.0M
2024-01-25 74.69 75.13 74.07 75.13 0.0M
2024-01-24 74.01 75.65 74.01 74.69 0.0M
2024-01-23 75.01 75.75 73.95 73.98 0.0M
2024-01-22 73.76 75.01 73.76 75.01 0.0M
2024-01-19 74.99 75.05 73.76 74.25 0.0M
2024-01-18 74.96 75.84 74.41 74.99 0.0M
2024-01-17 75.18 75.84 74.61 74.61 0.0M
2024-01-16 74.04 76.02 73.88 75.14 0.0M
2024-01-15 73.92 74.06 73.51 73.76 0.0M
2024-01-12 73.89 74.25 73.09 73.40 0.0M
2024-01-11 73.94 73.97 73.54 73.89 0.0M
2024-01-10 73.50 74.01 72.83 73.73 0.0M
2024-01-09 73.19 73.67 73.07 73.67 0.0M
2024-01-08 72.89 73.72 72.68 73.17 0.0M
2024-01-05 73.66 73.66 72.69 73.49 0.0M
2024-01-04 73.33 73.89 72.99 73.17 0.0M
2024-01-03 73.31 74.45 73.14 73.32 0.0M
2024-01-02 72.71 73.73 72.46 73.37 0.0M