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
2023-12-28 71.18 73.55 71.14 73.51 0.0M
2023-12-27 72.01 72.02 71.00 71.18 0.0M
2023-12-26 71.60 72.47 71.59 71.79 0.0M
2023-12-22 71.54 72.48 70.98 71.59 0.0M
2023-12-21 71.01 71.54 70.93 71.50 0.0M
2023-12-20 70.83 70.95 70.49 70.86 0.0M
2023-12-19 70.74 70.85 69.32 70.85 0.0M
2023-12-18 70.56 70.98 70.56 70.74 0.0M
2023-12-15 70.41 70.89 70.41 70.55 0.0M
2023-12-14 70.31 70.69 70.08 70.41 0.0M
2023-12-13 70.34 70.34 69.82 70.34 0.0M
2023-12-12 70.47 70.47 69.17 69.83 0.0M
2023-12-11 70.16 70.18 69.78 70.17 0.0M
2023-12-08 70.52 70.52 69.92 70.47 0.0M
2023-12-07 70.32 70.78 70.28 70.52 0.0M
2023-12-06 70.31 70.32 70.17 70.32 0.0M
2023-12-05 70.32 70.37 70.17 70.32 0.0M
2023-12-04 70.94 70.94 70.13 70.28 0.0M
2023-12-01 70.86 71.44 70.37 70.94 0.0M
2023-11-30 72.08 72.26 70.37 70.89 0.0M
2023-11-29 72.52 72.65 71.71 72.47 0.0M
2023-11-28 72.59 72.66 71.64 72.45 0.0M
2023-11-27 72.64 72.88 72.41 72.66 0.0M
2023-11-24 72.53 72.67 72.45 72.66 0.0M
2023-11-23 72.96 73.07 72.45 72.53 0.0M
2023-11-22 73.03 73.28 72.56 72.56 0.0M
2023-11-21 73.23 73.23 72.61 73.21 0.0M
2023-11-20 73.25 73.27 72.66 73.27 0.0M
2023-11-17 72.99 73.25 72.70 73.15 0.0M
2023-11-16 72.87 73.26 72.53 72.99 0.0M
2023-11-14 72.87 72.91 72.58 72.91 0.0M
2023-11-13 72.65 72.89 72.49 72.86 0.0M
2023-11-10 72.43 72.60 72.34 72.60 0.0M
2023-11-09 72.43 72.49 72.29 72.44 0.0M
2023-11-08 72.48 72.48 72.40 72.43 0.0M
2023-11-07 72.48 72.49 72.05 72.44 0.0M
2023-11-06 72.22 72.22 71.92 72.20 0.0M
2023-11-03 72.00 72.16 71.84 72.16 0.0M
2023-11-01 72.25 72.74 71.87 71.92 0.0M
2023-10-31 72.11 72.89 72.11 72.40 0.0M
2023-10-30 72.70 72.70 72.20 72.20 0.0M
2023-10-27 72.34 72.70 72.33 72.70 0.0M
2023-10-26 72.92 72.92 72.28 72.48 0.0M
2023-10-25 72.49 72.49 72.25 72.48 0.0M
2023-10-24 72.53 72.53 72.26 72.49 0.0M
2023-10-23 72.53 72.57 72.15 72.53 0.0M
2023-10-20 72.45 72.53 72.23 72.53 0.0M
2023-10-19 72.41 72.56 71.90 72.56 0.0M
2023-10-18 72.48 72.49 72.08 72.49 0.0M
2023-10-17 72.49 72.49 72.34 72.49 0.0M
2023-10-16 72.86 72.86 72.06 72.49 0.0M
2023-10-13 72.70 72.86 72.38 72.86 0.0M
2023-10-11 72.53 72.70 71.73 72.70 0.0M
2023-10-10 72.93 72.94 72.02 72.90 0.0M
2023-10-09 72.41 72.93 71.81 72.79 0.0M
2023-10-06 72.48 72.66 71.75 72.66 0.0M
2023-10-05 72.51 72.57 72.20 72.51 0.0M
2023-10-04 72.46 72.65 71.96 72.51 0.0M
2023-10-03 72.86 72.86 71.67 72.62 0.0M
2023-10-02 72.87 72.88 72.02 72.87 0.0M
2023-09-29 72.51 72.89 72.22 72.88 0.0M
2023-09-28 72.55 72.55 71.94 72.52 0.0M
2023-09-27 72.62 72.62 72.07 72.57 0.0M
2023-09-26 72.54 72.54 71.94 72.54 0.0M
2023-09-25 72.88 72.88 71.93 72.54 0.0M
2023-09-22 72.91 72.91 72.07 72.89 0.0M
2023-09-21 72.93 72.93 72.46 72.92 0.0M
2023-09-20 73.11 73.17 72.46 72.95 0.0M
2023-09-19 72.37 73.19 72.04 73.15 0.0M
2023-09-18 72.15 72.49 71.80 72.37 0.0M
2023-09-15 72.11 72.21 71.80 72.18 0.0M
2023-09-14 72.31 72.45 72.06 72.08 0.0M
2023-09-13 72.45 72.45 72.05 72.31 0.0M
2023-09-12 72.10 72.49 71.39 72.16 0.0M
2023-09-11 72.15 72.56 71.85 72.17 0.0M
2023-09-09 89.51 89.51 89.51 89.51 0.0M
2023-09-08 71.93 72.57 71.73 72.15 0.0M
2023-09-06 72.16 72.17 71.73 71.93 0.0M
2023-09-05 72.47 72.47 71.65 72.17 0.0M
2023-09-04 71.82 72.53 71.53 72.46 0.0M
2023-09-02 89.06 89.06 89.06 89.06 0.0M
2023-09-01 71.77 71.89 71.57 71.82 0.0M
2023-08-31 71.57 71.77 71.50 71.56 0.0M
2023-08-30 71.69 71.73 71.39 71.57 0.0M
2023-08-29 71.39 71.49 71.05 71.48 0.0M
2023-08-28 71.32 71.40 70.96 71.27 0.0M
2023-08-25 71.14 71.68 71.12 71.50 0.0M
2023-08-24 71.52 71.52 70.56 71.13 0.0M
2023-08-23 71.21 71.53 71.14 71.53 0.0M
2023-08-22 71.04 71.71 71.04 71.36 0.0M
2023-08-21 71.51 71.73 71.37 71.57 0.0M
2023-08-18 71.95 71.96 71.36 71.69 0.0M
2023-08-17 71.77 71.97 71.53 71.77 0.0M
2023-08-16 72.11 72.11 71.73 71.77 0.0M
2023-08-15 71.52 72.01 71.52 72.01 0.0M
2023-08-14 71.82 71.84 71.44 71.53 0.0M
2023-08-11 71.50 71.77 71.45 71.76 0.0M
2023-08-10 71.34 71.77 70.97 71.45 0.0M
2023-08-09 71.72 71.72 71.19 71.57 0.0M
2023-08-08 71.23 71.73 71.17 71.73 0.0M
2023-08-07 71.69 71.77 71.17 71.72 0.0M
2023-08-04 71.69 71.81 71.15 71.64 0.0M
2023-08-03 71.93 72.15 71.61 71.69 0.0M
2023-08-02 72.01 72.29 71.62 71.93 0.0M
2023-08-01 72.72 72.72 71.77 72.01 0.0M
2023-07-31 72.96 73.12 72.41 72.78 0.0M
2023-07-28 72.95 72.95 72.17 72.68 0.0M
2023-07-27 73.03 73.03 72.21 72.96 0.0M
2023-07-26 73.12 73.12 72.37 73.03 0.0M
2023-07-25 71.85 73.16 71.77 73.15 0.0M
2023-07-24 71.93 72.08 71.44 71.84 0.0M
2023-07-21 72.95 73.07 72.40 72.56 0.0M
2023-07-20 73.07 73.07 72.25 72.96 0.0M
2023-07-19 72.96 73.18 72.72 73.11 0.0M
2023-07-18 72.17 73.11 72.17 72.96 0.0M
2023-07-17 73.18 73.18 71.85 73.17 0.0M
2023-07-14 73.92 73.92 72.96 73.08 0.0M
2023-07-13 74.07 74.07 73.64 73.84 0.0M
2023-07-12 73.76 73.79 73.41 73.60 0.0M
2023-07-11 73.45 73.87 73.37 73.87 0.0M
2023-07-10 74.07 74.08 73.37 73.37 0.0M
2023-07-07 72.98 74.14 72.96 74.14 0.0M
2023-07-06 72.91 72.99 72.58 72.96 0.0M
2023-07-05 72.99 72.99 72.58 72.89 0.0M
2023-07-04 72.64 72.76 72.52 72.74 0.0M
2023-07-03 72.97 73.05 71.81 72.62 0.0M
2023-06-30 72.26 72.96 71.00 72.96 0.0M
2023-06-29 71.62 72.18 71.33 71.96 0.0M
2023-06-28 71.83 71.95 71.06 71.53 0.0M
2023-06-27 72.14 72.18 71.09 71.44 0.0M
2023-06-26 71.55 72.18 71.18 71.47 0.0M
2023-06-23 71.16 71.56 70.98 71.55 0.0M
2023-06-22 71.46 71.46 71.16 71.20 0.0M
2023-06-21 71.21 73.08 70.77 71.46 0.0M
2023-06-20 71.30 71.31 71.00 71.06 0.0M
2023-06-19 71.35 71.61 71.27 71.27 0.0M
2023-06-16 71.67 71.68 71.24 71.48 0.0M
2023-06-15 71.27 72.14 70.32 71.67 0.0M
2023-06-14 71.23 72.65 71.23 71.57 0.0M
2023-06-13 71.69 71.69 71.03 71.23 0.0M
2023-06-12 71.71 71.90 70.98 71.20 0.0M
2023-06-09 70.34 72.61 70.34 71.71 0.0M
2023-06-07 71.46 71.46 70.32 70.32 0.0M
2023-06-06 70.96 71.47 70.37 70.52 0.0M
2023-06-05 71.11 71.18 70.45 70.66 0.0M
2023-06-02 71.31 71.54 70.64 71.11 0.0M
2023-06-01 71.32 71.35 70.51 70.83 0.0M
2023-05-31 70.26 71.36 70.00 71.32 0.0M
2023-05-30 69.98 71.35 69.98 70.06 0.0M
2023-05-29 70.76 70.99 69.76 69.99 0.0M
2023-05-26 69.67 71.54 69.55 69.74 0.0M
2023-05-25 69.91 70.26 69.01 69.48 0.0M
2023-05-24 71.04 71.04 68.92 69.13 0.0M
2023-05-23 70.29 71.65 70.09 70.28 0.0M
2023-05-22 70.17 70.58 69.96 70.30 0.0M
2023-05-19 70.36 70.59 70.10 70.17 0.0M
2023-05-18 70.15 70.60 69.94 70.36 0.0M
2023-05-17 69.82 70.45 69.52 70.05 0.0M
2023-05-16 69.93 70.68 69.74 70.02 0.0M
2023-05-15 69.48 69.96 67.85 69.93 0.0M
2023-05-12 69.96 71.22 69.18 69.60 0.0M
2023-05-11 69.07 70.06 69.07 69.46 0.0M
2023-05-10 69.03 69.29 68.74 69.07 0.0M
2023-05-09 68.83 70.06 68.63 68.83 0.0M
2023-05-08 69.40 69.67 68.53 68.84 0.0M
2023-05-06 89.17 89.17 89.17 89.17 0.0M
2023-05-05 68.80 69.38 68.66 68.66 0.0M
2023-05-04 68.58 68.90 67.76 68.41 0.0M
2023-05-03 68.69 68.89 68.53 68.57 0.0M
2023-05-02 69.33 69.41 68.54 68.69 0.0M
2023-04-28 68.53 69.37 67.75 68.79 0.0M
2023-04-27 68.52 68.53 67.77 68.53 0.0M
2023-04-26 68.79 68.79 68.22 68.41 0.0M
2023-04-25 69.41 69.41 68.53 68.98 0.0M
2023-04-24 69.10 70.07 68.61 69.23 0.0M
2023-04-20 69.60 69.60 68.02 69.11 0.0M
2023-04-19 69.02 70.66 68.46 68.51 0.0M
2023-04-18 68.95 70.10 68.57 68.84 0.0M
2023-04-17 67.67 69.00 67.66 68.98 0.0M
2023-04-14 68.45 68.45 67.61 68.18 0.0M
2023-04-13 68.52 68.52 68.38 68.45 0.0M
2023-04-12 69.35 69.35 67.87 68.72 0.0M
2023-04-11 67.85 69.47 67.76 68.47 0.0M
2023-04-10 67.43 69.00 67.11 67.85 0.0M
2023-04-06 67.53 68.37 67.09 67.42 0.0M
2023-04-05 67.34 67.34 66.64 67.27 0.0M
2023-04-04 67.19 67.19 66.56 66.82 0.0M
2023-04-03 67.59 67.59 66.45 67.27 0.0M
2023-03-31 66.39 67.60 66.39 67.60 0.0M
2023-03-30 67.86 68.04 66.39 66.73 0.0M
2023-03-29 68.45 68.58 67.38 67.86 0.0M
2023-03-28 68.60 68.60 68.22 68.22 0.0M
2023-03-27 68.15 68.61 67.91 68.19 0.0M
2023-03-24 67.69 68.80 67.65 67.92 0.0M
2023-03-23 69.26 69.26 68.30 68.32 0.0M
2023-03-22 68.75 68.82 68.35 68.60 0.0M
2023-03-21 68.67 68.87 68.64 68.83 0.0M
2023-03-20 69.21 69.21 67.70 68.67 0.0M
2023-03-17 67.69 69.34 67.69 67.70 0.0M
2023-03-16 67.91 67.91 66.57 67.69 0.0M
2023-03-15 67.83 68.28 67.28 67.94 0.0M
2023-03-14 68.28 68.52 66.38 67.83 0.0M
2023-03-13 68.79 69.70 67.41 68.03 0.0M
2023-03-10 68.44 69.72 68.28 68.78 0.0M
2023-03-09 67.84 70.23 67.84 68.22 0.0M
2023-03-08 67.91 68.28 67.38 67.82 0.0M
2023-03-07 67.91 69.27 67.61 68.03 0.0M
2023-03-06 67.83 68.91 67.02 67.68 0.0M
2023-03-03 67.62 67.83 66.81 67.83 0.0M
2023-03-02 67.62 68.97 67.31 67.61 0.0M
2023-03-01 67.64 69.38 67.54 67.62 0.0M
2023-02-28 67.61 68.55 67.61 67.64 0.0M
2023-02-27 67.61 70.83 67.55 67.61 0.0M
2023-02-24 67.36 67.54 67.31 67.54 0.0M
2023-02-23 67.54 67.54 66.87 67.50 0.0M
2023-02-22 67.58 67.61 67.33 67.54 0.0M
2023-02-17 67.61 68.73 67.58 67.58 0.0M
2023-02-16 67.98 67.98 66.98 67.61 0.0M
2023-02-15 67.77 68.31 66.56 67.84 0.0M
2023-02-14 67.19 67.32 66.19 67.32 0.0M
2023-02-13 67.02 67.59 67.02 67.09 0.0M
2023-02-10 67.57 67.75 66.94 67.09 0.0M
2023-02-09 68.10 68.16 67.57 67.76 0.0M
2023-02-08 67.41 67.93 67.01 67.73 0.0M
2023-02-07 67.86 67.86 66.94 67.41 0.0M
2023-02-06 68.19 68.19 67.34 67.36 0.0M
2023-02-03 67.76 68.24 67.65 67.69 0.0M
2023-02-02 67.84 68.09 67.70 67.72 0.0M
2023-02-01 67.90 67.99 67.65 67.84 0.0M
2023-01-31 68.11 68.11 67.67 67.90 0.0M
2023-01-30 67.92 67.98 67.73 67.94 0.0M
2023-01-27 68.28 68.28 67.44 67.92 0.0M
2023-01-26 68.42 68.93 68.13 68.28 0.0M
2023-01-25 68.35 69.00 68.28 68.42 0.0M
2023-01-24 68.65 68.65 67.93 68.37 0.0M
2023-01-23 69.10 69.37 67.93 68.65 0.0M
2023-01-20 68.62 69.10 68.05 69.10 0.0M
2023-01-19 68.50 68.65 68.28 68.62 0.0M
2023-01-18 69.48 69.91 69.48 69.53 0.0M
2023-01-17 70.06 70.29 69.47 69.47 0.0M
2023-01-16 69.67 70.06 69.54 70.06 0.0M
2023-01-13 70.17 70.17 69.54 69.64 0.0M
2023-01-12 70.36 70.36 69.39 69.91 0.0M
2023-01-11 70.46 70.46 70.11 70.33 0.0M
2023-01-10 70.20 70.55 70.01 70.37 0.0M
2023-01-09 70.00 70.64 69.98 70.20 0.0M
2023-01-06 69.40 69.83 69.38 69.82 0.0M
2023-01-05 69.40 69.40 69.25 69.26 0.0M
2023-01-04 69.38 69.40 69.25 69.25 0.0M
2023-01-03 69.36 69.40 69.18 69.38 0.0M
2023-01-02 69.40 69.40 69.27 69.40 0.0M