Galapagos Recebiveis Imobiliarios FI Imobiliario (GCRI11)

GCRI11
🏛️ ブラジル →
66.76
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
2021-12-30 86.05 87.16 86.05 87.09 0.0M
2021-12-29 86.09 86.09 85.76 86.05 0.0M
2021-12-28 86.07 86.09 85.70 86.09 0.0M
2021-12-27 86.07 86.09 85.43 86.07 0.0M
2021-12-23 86.02 86.07 85.43 86.07 0.0M
2021-12-22 86.04 86.04 84.58 86.03 0.0M
2021-12-21 86.61 86.63 84.85 85.25 0.0M
2021-12-20 85.60 86.13 84.84 84.98 0.0M
2021-12-17 86.22 86.22 84.94 85.60 0.0M
2021-12-16 86.55 86.74 85.46 86.30 0.0M
2021-12-15 85.78 87.16 85.30 85.47 0.0M
2021-12-14 85.90 86.00 85.04 85.78 0.0M
2021-12-13 84.99 86.35 84.95 85.76 0.0M
2021-12-10 84.89 86.35 84.89 86.03 0.0M
2021-12-09 85.11 85.11 84.07 84.89 0.0M
2021-12-08 84.76 85.11 84.76 85.11 0.0M
2021-12-07 85.11 85.11 84.72 84.89 0.0M
2021-12-06 85.11 85.11 84.47 84.63 0.0M
2021-12-03 85.08 85.11 83.77 84.89 0.0M
2021-12-02 85.33 85.33 83.13 85.13 0.0M
2021-12-01 85.97 85.97 83.07 84.42 0.0M
2021-11-30 85.68 86.97 82.74 84.33 0.0M
2021-11-29 83.32 87.06 82.37 82.76 0.0M
2021-11-26 83.45 83.45 82.38 82.54 0.0M
2021-11-25 82.39 83.27 82.38 82.50 0.0M
2021-11-24 82.72 83.18 82.31 82.53 0.0M
2021-11-23 82.90 83.59 82.72 82.72 0.0M
2021-11-22 83.20 84.47 82.82 82.86 0.0M
2021-11-19 84.14 84.86 82.78 83.20 0.0M
2021-11-18 84.74 85.15 80.36 84.14 0.0M
2021-11-17 84.95 84.95 83.75 84.63 0.0M
2021-11-16 84.89 85.22 84.30 84.30 0.0M
2021-11-12 84.58 84.86 84.41 84.43 0.0M
2021-11-11 84.54 84.86 84.52 84.56 0.0M
2021-11-10 84.80 84.80 84.44 84.54 0.0M
2021-11-09 84.76 84.80 84.35 84.35 0.0M
2021-11-08 84.52 84.80 84.35 84.57 0.0M
2021-11-05 84.69 84.69 84.43 84.52 0.0M
2021-11-04 84.85 84.85 84.47 84.47 0.0M
2021-11-03 85.04 85.29 84.28 84.33 0.0M
2021-11-01 85.05 85.28 85.04 85.05 0.0M
2021-10-29 85.29 85.29 85.03 85.03 0.0M
2021-10-28 85.36 85.36 85.21 85.21 0.0M
2021-10-27 85.12 85.29 84.95 85.21 0.0M
2021-10-26 85.12 85.12 85.01 85.12 0.0M
2021-10-25 85.28 85.41 85.15 85.16 0.0M
2021-10-22 85.24 85.29 85.05 85.21 0.0M
2021-10-21 85.41 85.42 85.26 85.26 0.0M
2021-10-20 85.41 85.50 85.29 85.29 0.0M
2021-10-19 85.40 85.41 85.12 85.38 0.0M
2021-10-18 85.11 85.42 85.03 85.29 0.0M
2021-10-15 85.20 85.47 85.03 85.44 0.0M
2021-10-14 85.20 85.22 85.11 85.22 0.0M
2021-10-13 85.22 85.22 85.19 85.22 0.0M
2021-10-11 85.14 85.28 85.11 85.22 0.0M
2021-10-08 85.14 85.14 85.06 85.14 0.0M
2021-10-07 85.14 85.14 85.02 85.14 0.0M
2021-10-06 85.14 85.14 84.85 85.14 0.0M
2021-10-05 85.13 85.14 84.93 84.93 0.0M
2021-10-04 85.07 85.22 84.85 85.11 0.0M
2021-10-01 85.15 85.23 84.85 84.98 0.0M
2021-09-30 85.07 85.07 84.60 84.95 0.0M
2021-09-29 85.02 85.03 84.42 84.47 0.0M
2021-09-28 84.71 85.07 84.65 85.02 0.0M
2021-09-27 85.01 85.13 84.65 85.11 0.0M
2021-09-24 84.88 85.13 84.81 84.81 0.0M
2021-09-23 84.49 84.88 84.49 84.88 0.0M
2021-09-22 84.86 84.88 84.51 84.70 0.0M
2021-09-21 84.59 84.88 84.59 84.70 0.0M
2021-09-20 84.63 84.71 84.42 84.42 0.0M
2021-09-17 84.66 84.67 84.47 84.61 0.0M
2021-09-16 84.66 84.68 84.53 84.58 0.0M
2021-09-15 84.44 84.75 84.38 84.43 0.0M
2021-09-14 84.37 84.47 84.32 84.47 0.0M
2021-09-13 84.36 84.40 84.03 84.32 0.0M
2021-09-10 83.98 84.31 83.56 84.31 0.0M
2021-09-09 84.03 84.03 83.56 83.98 0.0M
2021-09-08 83.75 84.02 83.45 83.56 0.0M
2021-09-06 83.61 84.09 83.56 83.69 0.0M
2021-09-03 84.18 84.31 83.56 83.62 0.0M
2021-09-02 84.38 84.38 83.56 83.65 0.0M
2021-09-01 84.38 84.38 83.56 84.38 0.0M
2021-08-31 84.38 84.38 84.10 84.28 0.0M
2021-08-30 84.03 84.34 84.03 84.32 0.0M
2021-08-27 84.24 84.36 83.96 84.36 0.0M
2021-08-26 84.09 84.47 84.07 84.44 0.0M
2021-08-25 84.37 84.41 84.02 84.39 0.0M
2021-08-24 84.12 84.39 83.98 84.37 0.0M
2021-08-23 83.89 84.15 83.66 84.11 0.0M
2021-08-20 83.81 83.90 83.49 83.54 0.0M
2021-08-19 84.03 84.03 83.56 83.87 0.0M
2021-08-18 84.12 84.12 83.57 83.83 0.0M
2021-08-17 83.92 84.29 83.86 83.98 0.0M
2021-08-16 84.26 84.38 83.82 84.36 0.0M
2021-08-13 83.60 84.28 82.54 84.22 0.0M
2021-08-12 83.74 83.78 83.46 83.55 0.0M
2021-08-11 83.87 84.17 83.53 83.75 0.0M
2021-08-10 84.16 84.16 83.80 83.96 0.0M
2021-08-09 84.04 84.17 83.87 84.15 0.0M
2021-08-06 84.03 84.04 83.34 83.87 0.0M
2021-08-05 84.04 84.05 83.80 83.80 0.0M
2021-08-04 83.96 83.96 83.70 83.71 0.0M
2021-08-03 83.96 83.96 83.80 83.96 0.0M
2021-08-02 83.96 84.05 83.75 83.96 0.0M
2021-07-30 84.05 84.05 83.88 84.01 0.0M
2021-07-29 83.94 84.05 83.82 84.05 0.0M
2021-07-28 83.95 83.95 83.80 83.94 0.0M
2021-07-27 83.97 83.97 83.71 83.71 0.0M
2021-07-26 83.89 84.16 83.86 84.03 0.0M
2021-07-23 83.96 84.17 83.82 83.88 0.0M
2021-07-22 83.89 84.17 83.86 83.88 0.0M
2021-07-21 83.90 84.20 83.87 84.16 0.0M
2021-07-20 83.90 84.21 83.87 83.92 0.0M
2021-07-19 83.96 84.37 83.89 83.89 0.0M
2021-07-16 83.97 83.97 83.40 83.93 0.0M
2021-07-15 83.65 84.21 83.63 83.95 0.0M
2021-07-14 83.27 83.80 83.22 83.66 0.0M
2021-07-13 83.27 83.27 82.97 83.26 0.0M
2021-07-12 83.13 83.28 82.56 83.21 0.0M
2021-07-08 83.28 83.28 82.57 83.13 0.0M
2021-07-07 83.28 83.28 82.56 83.09 0.0M
2021-07-06 82.98 83.30 82.56 83.09 0.0M
2021-07-05 83.41 83.41 82.56 83.09 0.0M
2021-07-02 82.76 83.22 82.70 82.82 0.0M
2021-07-01 83.05 83.42 82.76 82.76 0.0M
2021-06-30 83.42 83.42 82.56 83.05 0.0M
2021-06-29 83.45 83.45 83.15 83.18 0.0M
2021-06-28 82.76 83.46 80.99 82.56 0.0M
2021-06-25 83.95 83.95 82.47 82.75 0.0M
2021-06-24 83.56 84.00 82.97 83.55 0.0M
2021-06-23 83.76 83.76 83.55 83.63 0.0M
2021-06-22 83.40 83.78 82.68 83.70 0.0M
2021-06-21 83.78 83.86 83.71 83.85 0.0M
2021-06-18 83.92 83.92 83.38 83.38 0.0M
2021-06-17 84.03 84.03 83.38 83.38 0.0M
2021-06-16 83.96 83.96 83.71 83.72 0.0M
2021-06-15 83.65 83.95 83.63 83.95 0.0M
2021-06-14 83.85 83.86 83.61 83.65 0.0M
2021-06-11 83.65 83.85 83.57 83.57 0.0M
2021-06-10 83.65 83.86 83.53 83.65 0.0M
2021-06-09 83.86 83.86 83.65 83.86 0.0M
2021-06-08 83.74 83.85 83.65 83.65 0.0M
2021-06-07 83.46 83.85 83.46 83.74 0.0M
2021-06-04 83.85 83.86 83.45 83.65 0.0M
2021-06-02 83.45 83.86 83.45 83.85 0.0M
2021-06-01 83.85 83.86 83.45 83.45 0.0M
2021-05-31 83.86 83.86 83.45 83.45 0.0M
2021-05-28 83.45 83.86 83.45 83.86 0.0M
2021-05-27 84.08 84.10 83.90 83.90 0.0M
2021-05-26 84.10 84.10 84.10 84.10 0.0M
2021-05-25 84.10 84.10 84.10 84.10 0.0M
2021-05-24 84.10 84.10 84.10 84.10 0.0M
2021-05-21 84.23 84.23 83.53 83.53 0.0M
2021-05-20 83.45 84.55 83.45 83.45 0.0M
2021-05-18 84.66 84.66 83.45 83.45 0.0M
2021-05-17 84.55 84.55 83.45 83.86 0.0M
2021-05-14 83.45 84.67 83.45 83.94 0.0M
2021-05-13 82.80 83.43 82.65 83.43 0.0M
2021-05-12 82.80 82.80 82.61 82.61 0.0M
2021-05-11 83.43 83.43 81.81 82.83 0.0M
2021-05-10 83.03 83.11 82.62 82.62 0.0M
2021-05-07 83.42 83.82 83.03 83.03 0.0M
2021-05-06 82.56 82.66 82.54 82.66 0.0M
2021-05-05 81.81 82.62 81.81 82.62 0.0M
2021-05-04 81.25 82.62 81.08 82.14 0.0M
2021-05-03 81.41 81.41 81.13 81.41 0.0M
2021-04-30 81.52 82.34 81.00 82.34 0.0M
2021-04-29 81.42 81.81 81.41 81.81 0.0M
2021-04-28 81.89 83.43 81.41 81.41 0.0M
2021-04-27 81.90 83.76 81.89 81.89 0.0M
2021-04-26 83.84 83.84 81.08 83.84 0.0M
2021-04-23 83.43 83.43 81.29 83.03 0.0M
2021-04-22 81.83 81.98 81.45 81.45 0.0M
2021-04-20 82.66 82.66 82.62 82.62 0.0M
2021-04-19 83.03 83.03 81.09 82.62 0.0M
2021-04-16 81.82 84.24 81.82 84.24 0.0M