Galapagos Recebiveis Imobiliarios FI Imobiliario (GCRI11)

GCRI11
🏛️ ブラジル →
66.29
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 68.74 69.24 68.74 69.20 0.0M
2022-12-28 69.59 69.88 68.51 68.74 0.0M
2022-12-27 69.99 69.99 68.57 69.59 0.0M
2022-12-26 68.38 68.88 68.38 68.88 0.0M
2022-12-23 68.42 68.74 68.28 68.37 0.0M
2022-12-22 67.97 67.97 67.60 67.93 0.0M
2022-12-21 67.93 68.19 65.90 67.87 0.0M
2022-12-20 68.13 68.28 67.09 67.97 0.0M
2022-12-19 69.67 69.67 67.78 69.11 0.0M
2022-12-16 69.62 69.96 69.13 69.68 0.0M
2022-12-15 69.15 69.83 69.11 69.30 0.0M
2022-12-14 70.96 70.99 69.15 69.15 0.0M
2022-12-13 71.01 71.01 70.24 70.29 0.0M
2022-12-12 71.01 71.02 70.10 70.13 0.0M
2022-12-09 70.32 71.46 69.97 71.01 0.0M
2022-12-08 69.83 70.39 69.63 70.32 0.0M
2022-12-07 70.86 70.89 69.64 69.83 0.0M
2022-12-06 69.58 69.96 69.58 69.60 0.0M
2022-12-05 69.65 70.90 69.54 69.61 0.0M
2022-12-02 69.63 69.65 69.57 69.65 0.0M
2022-12-01 69.00 69.64 68.36 69.32 0.0M
2022-11-30 68.62 68.98 68.60 68.83 0.0M
2022-11-29 69.04 69.29 68.27 68.62 0.0M
2022-11-28 69.60 69.60 68.68 68.71 0.0M
2022-11-25 68.98 69.23 68.53 68.85 0.0M
2022-11-24 69.07 69.39 68.83 68.95 0.0M
2022-11-23 69.42 69.76 68.98 69.05 0.0M
2022-11-22 69.51 70.15 69.42 69.42 0.0M
2022-11-21 69.24 69.80 69.24 69.51 0.0M
2022-11-18 69.33 69.54 69.06 69.24 0.0M
2022-11-17 69.43 69.47 68.83 69.31 0.0M
2022-11-16 70.06 71.20 70.06 70.45 0.0M
2022-11-14 70.69 71.58 70.67 70.77 0.0M
2022-11-11 70.57 70.67 70.03 70.27 0.0M
2022-11-10 70.71 71.06 70.53 70.54 0.0M
2022-11-09 70.73 71.05 70.53 70.71 0.0M
2022-11-08 70.74 71.00 70.54 70.72 0.0M
2022-11-07 70.74 70.74 70.30 70.67 0.0M
2022-11-04 70.66 71.04 70.05 70.06 0.0M
2022-11-03 70.56 71.12 70.48 70.66 0.0M
2022-11-01 70.96 70.97 70.55 70.67 0.0M
2022-10-31 70.37 70.97 70.37 70.51 0.0M
2022-10-28 70.07 70.43 69.62 70.38 0.0M
2022-10-27 70.39 70.45 69.73 70.09 0.0M
2022-10-26 70.45 70.45 70.19 70.37 0.0M
2022-10-25 70.00 70.59 70.00 70.45 0.0M
2022-10-24 69.56 69.97 69.55 69.67 0.0M
2022-10-21 69.05 69.84 69.05 69.56 0.0M
2022-10-20 70.09 70.09 69.03 69.05 0.0M
2022-10-19 70.03 70.28 69.56 69.62 0.0M
2022-10-18 71.42 71.48 70.59 70.61 0.0M
2022-10-17 70.85 71.89 70.85 71.49 0.0M
2022-10-14 70.99 71.15 70.75 70.85 0.0M
2022-10-13 70.97 71.02 70.48 70.80 0.0M
2022-10-11 71.00 71.00 70.74 70.97 0.0M
2022-10-10 71.00 71.00 70.65 70.78 0.0M
2022-10-07 70.49 70.81 70.49 70.74 0.0M
2022-10-06 70.80 70.81 70.57 70.81 0.0M
2022-10-05 70.80 70.81 70.55 70.81 0.0M
2022-10-04 70.39 70.55 70.18 70.55 0.0M
2022-10-03 70.40 70.40 69.80 70.39 0.0M
2022-09-30 70.46 70.46 69.82 70.39 0.0M
2022-09-29 70.29 70.42 69.65 70.22 0.0M
2022-09-28 69.88 70.43 69.73 70.07 0.0M
2022-09-27 70.25 70.52 69.86 70.00 0.0M
2022-09-26 70.48 70.48 70.03 70.23 0.0M
2022-09-23 70.68 70.68 70.34 70.37 0.0M
2022-09-22 70.89 70.89 70.34 70.34 0.0M
2022-09-21 71.08 71.08 70.63 70.90 0.0M
2022-09-20 70.70 71.33 70.70 70.78 0.0M
2022-09-19 71.22 71.60 70.70 70.76 0.0M
2022-09-16 70.92 73.09 70.85 71.19 0.0M
2022-09-15 73.57 73.57 72.53 72.80 0.0M
2022-09-14 72.69 73.16 72.68 72.93 0.0M
2022-09-13 72.88 72.91 72.72 72.75 0.0M
2022-09-12 72.91 72.91 72.50 72.79 0.0M
2022-09-09 72.56 72.91 72.56 72.90 0.0M
2022-09-08 72.47 72.82 72.46 72.81 0.0M
2022-09-06 72.44 72.87 72.44 72.47 0.0M
2022-09-05 72.57 72.57 72.32 72.34 0.0M
2022-09-02 72.18 72.53 72.16 72.24 0.0M
2022-09-01 72.56 72.56 72.05 72.18 0.0M
2022-08-31 72.39 72.62 72.22 72.22 0.0M
2022-08-30 72.48 72.48 72.39 72.39 0.0M
2022-08-29 72.56 72.90 72.36 72.42 0.0M
2022-08-26 72.41 72.49 72.23 72.49 0.0M
2022-08-25 72.17 72.44 72.17 72.44 0.0M
2022-08-24 72.31 72.31 72.17 72.17 0.0M
2022-08-23 72.31 72.31 72.22 72.31 0.0M
2022-08-22 72.26 72.48 72.08 72.31 0.0M
2022-08-19 72.30 72.56 72.19 72.28 0.0M
2022-08-18 72.88 72.88 71.47 71.88 0.0M
2022-08-17 71.58 72.98 71.58 72.30 0.0M
2022-08-16 71.61 71.61 71.42 71.58 0.0M
2022-08-15 71.69 71.69 71.31 71.42 0.0M
2022-08-12 71.83 71.84 71.43 71.69 0.0M
2022-08-11 71.47 71.84 71.46 71.58 0.0M
2022-08-10 71.24 71.68 71.24 71.46 0.0M
2022-08-09 71.61 71.99 70.83 71.24 0.0M
2022-08-08 72.08 72.09 71.73 71.73 0.0M
2022-08-05 72.06 72.21 71.28 71.88 0.0M
2022-08-04 72.10 72.30 71.76 72.06 0.0M
2022-08-03 72.29 72.29 71.74 72.10 0.0M
2022-08-02 72.10 72.36 72.09 72.30 0.0M
2022-08-01 72.13 72.15 71.73 72.06 0.0M
2022-07-29 72.31 72.39 71.24 72.13 0.0M
2022-07-28 72.09 72.34 71.99 72.31 0.0M
2022-07-27 72.09 72.10 71.99 72.07 0.0M
2022-07-26 72.11 72.21 72.00 72.08 0.0M
2022-07-25 72.19 72.21 72.00 72.10 0.0M
2022-07-22 72.13 72.21 72.09 72.10 0.0M
2022-07-21 71.38 72.36 71.26 71.96 0.0M
2022-07-20 71.49 71.50 71.16 71.16 0.0M
2022-07-19 70.98 71.91 70.87 71.49 0.0M
2022-07-18 71.78 72.01 71.60 71.82 0.0M
2022-07-15 71.71 71.86 71.48 71.78 0.0M
2022-07-14 71.78 72.51 71.25 71.97 0.0M
2022-07-13 72.85 72.88 72.61 72.84 0.0M
2022-07-12 72.82 72.88 72.62 72.74 0.0M
2022-07-11 72.97 72.97 72.74 72.80 0.0M
2022-07-08 72.96 73.06 72.85 72.91 0.0M
2022-07-07 73.03 73.03 72.81 72.87 0.0M
2022-07-06 73.06 73.06 72.85 72.96 0.0M
2022-07-05 73.11 73.11 72.80 72.97 0.0M
2022-07-04 73.63 73.67 72.97 73.24 0.0M
2022-07-01 73.29 73.62 73.19 73.62 0.0M
2022-06-30 73.24 73.33 73.23 73.29 0.0M
2022-06-29 73.31 73.32 73.00 73.23 0.0M
2022-06-28 73.32 73.32 72.96 73.11 0.0M
2022-06-27 73.51 73.51 73.03 73.32 0.0M
2022-06-24 73.30 73.71 73.18 73.51 0.0M
2022-06-23 73.33 73.33 73.03 73.30 0.0M
2022-06-22 73.33 73.33 73.24 73.26 0.0M
2022-06-21 73.33 73.33 73.11 73.28 0.0M
2022-06-20 73.33 73.33 72.96 73.05 0.0M
2022-06-17 73.37 73.51 73.18 73.33 0.0M
2022-06-15 75.04 75.42 74.80 75.18 0.0M
2022-06-14 75.04 75.06 74.74 75.03 0.0M
2022-06-13 75.03 75.34 74.82 75.08 0.0M
2022-06-10 74.85 74.94 74.78 74.93 0.0M
2022-06-09 74.85 74.86 74.77 74.85 0.0M
2022-06-08 74.78 74.82 74.64 74.81 0.0M
2022-06-07 74.83 74.84 74.74 74.74 0.0M
2022-06-06 74.79 74.85 74.79 74.83 0.0M
2022-06-03 74.76 74.82 74.63 74.79 0.0M
2022-06-02 74.55 74.93 74.55 74.70 0.0M
2022-06-01 74.77 74.77 74.63 74.63 0.0M
2022-05-31 74.82 74.82 74.48 74.61 0.0M
2022-05-30 74.49 74.85 74.40 74.63 0.0M
2022-05-27 74.44 74.49 74.41 74.42 0.0M
2022-05-26 74.48 74.51 74.48 74.48 0.0M
2022-05-25 74.34 74.51 74.34 74.48 0.0M
2022-05-24 74.55 74.55 74.22 74.44 0.0M
2022-05-23 74.39 74.39 74.22 74.24 0.0M
2022-05-20 74.29 74.42 74.22 74.40 0.0M
2022-05-19 74.30 74.51 74.19 74.39 0.0M
2022-05-18 74.46 74.57 74.33 74.57 0.0M
2022-05-17 74.51 74.51 74.29 74.45 0.0M
2022-05-16 74.18 74.51 74.18 74.51 0.0M
2022-05-13 74.11 74.47 73.78 74.00 0.0M
2022-05-12 74.15 74.31 74.03 74.14 0.0M
2022-05-11 74.32 74.32 74.01 74.03 0.0M
2022-05-10 74.03 74.14 73.85 74.14 0.0M
2022-05-09 73.88 74.04 73.62 74.04 0.0M
2022-05-06 74.14 74.14 73.96 73.99 0.0M
2022-05-05 93.07 93.07 92.17 92.85 0.0M
2022-05-04 93.35 93.35 92.67 92.76 0.0M
2022-05-03 93.04 93.93 92.83 93.36 0.0M
2022-05-02 93.99 93.99 92.62 93.08 0.0M
2022-04-29 92.25 93.28 92.25 92.85 0.0M
2022-04-28 92.11 92.37 92.07 92.24 0.0M
2022-04-27 92.07 92.11 92.01 92.11 0.0M
2022-04-26 92.08 92.15 91.97 92.07 0.0M
2022-04-25 91.97 92.15 91.96 92.15 0.0M
2022-04-22 73.40 73.40 73.27 73.27 0.0M
2022-04-20 92.08 92.15 91.70 91.87 0.0M
2022-04-19 92.30 92.30 91.70 92.01 0.0M
2022-04-18 91.92 92.75 91.69 91.97 0.0M
2022-04-14 91.67 91.73 90.36 91.72 0.0M
2022-04-13 91.50 91.71 91.24 91.70 0.0M
2022-04-12 90.76 91.25 90.68 91.25 0.0M
2022-04-11 90.74 90.76 90.28 90.76 0.0M
2022-04-08 90.54 90.76 90.07 90.76 0.0M
2022-04-07 90.13 90.70 89.91 90.67 0.0M
2022-04-06 90.15 90.76 89.87 90.11 0.0M
2022-04-05 90.20 90.79 90.06 90.11 0.0M
2022-04-04 90.20 90.29 90.08 90.20 0.0M
2022-04-01 89.99 90.20 89.87 90.15 0.0M
2022-03-31 89.87 90.06 89.78 89.99 0.0M
2022-03-30 89.87 89.87 89.84 89.87 0.0M
2022-03-29 89.85 90.06 89.60 89.83 0.0M
2022-03-28 89.69 89.69 89.64 89.64 0.0M
2022-03-25 89.69 89.69 89.42 89.69 0.0M
2022-03-24 89.68 89.69 89.62 89.64 0.0M
2022-03-23 89.61 89.69 89.41 89.62 0.0M
2022-03-22 89.68 89.68 88.96 89.61 0.0M
2022-03-21 89.16 89.74 88.59 89.68 0.0M
2022-03-18 88.95 89.32 88.52 89.16 0.0M
2022-03-17 88.95 88.96 88.27 88.27 0.0M
2022-03-16 88.92 88.95 88.08 88.68 0.0M
2022-03-15 89.05 89.05 87.19 88.92 0.0M
2022-03-14 88.96 89.38 84.07 89.00 0.0M
2022-03-11 88.96 89.05 87.72 88.59 0.0M
2022-03-10 88.86 88.96 88.52 88.96 0.0M
2022-03-09 88.95 88.95 88.55 88.85 0.0M
2022-03-08 88.86 88.86 88.59 88.84 0.0M
2022-03-07 88.96 88.96 88.59 88.59 0.0M
2022-03-04 88.58 88.96 88.51 88.96 0.0M
2022-03-03 88.59 88.63 88.56 88.58 0.0M
2022-03-02 88.55 89.04 88.55 88.59 0.0M
2022-02-25 88.32 88.58 87.70 88.49 0.0M
2022-02-24 88.14 88.14 87.69 87.95 0.0M
2022-02-23 88.55 88.55 88.23 88.32 0.0M
2022-02-22 88.59 88.59 88.32 88.55 0.0M
2022-02-21 88.59 88.59 88.32 88.57 0.0M
2022-02-18 88.55 88.59 88.32 88.55 0.0M
2022-02-17 88.29 88.58 88.28 88.53 0.0M
2022-02-16 88.33 88.59 88.29 88.30 0.0M
2022-02-15 88.80 88.80 88.14 88.32 0.0M
2022-02-14 88.71 88.78 88.14 88.40 0.0M
2022-02-11 88.15 88.71 87.97 88.71 0.0M
2022-02-10 88.15 88.15 87.93 88.07 0.0M
2022-02-09 88.77 88.77 87.87 88.09 0.0M
2022-02-08 88.15 88.81 87.84 88.81 0.0M
2022-02-07 87.93 88.12 87.79 88.12 0.0M
2022-02-04 87.75 87.96 87.66 87.93 0.0M
2022-02-03 87.74 87.75 87.61 87.74 0.0M
2022-02-02 87.74 87.75 87.51 87.74 0.0M
2022-02-01 87.75 87.75 87.52 87.75 0.0M
2022-01-31 87.69 87.75 86.94 87.74 0.0M
2022-01-28 87.73 87.73 87.43 87.57 0.0M
2022-01-27 87.52 87.75 87.08 87.75 0.0M
2022-01-26 87.68 87.68 87.28 87.48 0.0M
2022-01-25 87.52 87.52 87.26 87.52 0.0M
2022-01-24 87.77 87.77 87.35 87.52 0.0M
2022-01-21 87.52 87.54 87.35 87.35 0.0M
2022-01-20 87.75 87.75 87.52 87.52 0.0M
2022-01-19 87.74 87.79 87.43 87.79 0.0M
2022-01-18 87.60 87.74 87.35 87.74 0.0M
2022-01-17 87.45 87.92 86.73 87.74 0.0M
2022-01-14 87.38 87.54 87.10 87.44 0.0M
2022-01-13 86.92 87.63 86.21 87.63 0.0M
2022-01-12 86.79 86.93 86.34 86.79 0.0M
2022-01-11 86.90 86.90 86.31 86.84 0.0M
2022-01-10 87.03 87.04 85.92 86.75 0.0M
2022-01-07 87.06 87.06 85.72 87.04 0.0M
2022-01-06 87.06 87.06 86.32 87.01 0.0M
2022-01-05 86.90 87.60 86.14 87.05 0.0M
2022-01-04 86.75 86.93 86.31 86.35 0.0M
2022-01-03 87.06 87.06 86.07 86.73 0.0M