GGR Covepi Renda Fundo de Investimento Imobiliario (GGRC11)

GGRC11
🏛️ ブラジル →
10.01
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
10:00 9.96 9.96 9.92 9.92 11.6K
10:05 9.93 9.94 9.92 9.94 3.2K
10:10 9.94 9.94 9.92 9.93 5.9K
10:15 9.93 9.93 9.92 9.92 2.9K
10:20 9.93 9.93 9.92 9.93 2.7K
10:25 9.93 9.94 9.91 9.91 19.6K
10:30 9.91 9.93 9.91 9.93 3.1K
10:35 9.91 9.93 9.91 9.93 1.7K
10:40 9.91 9.93 9.91 9.93 2.2K
10:45 9.92 9.93 9.91 9.91 3.5K
10:50 9.92 9.92 9.91 9.92 1.5K
10:55 9.91 9.93 9.91 9.91 3.4K
11:00 9.91 9.93 9.91 9.92 13.3K
11:05 9.92 9.94 9.92 9.92 8.1K
11:10 9.94 9.94 9.92 9.92 5.7K
11:15 9.92 9.94 9.92 9.93 1.0K
11:20 9.93 9.94 9.93 9.94 2.6K
11:25 9.93 9.94 9.93 9.93 12.6K
11:30 9.94 9.94 9.92 9.92 5.2K
11:35 9.92 9.94 9.92 9.93 1.9K
11:40 9.93 9.94 9.93 9.93 1.6K
11:45 9.93 9.94 9.93 9.94 2.4K
11:50 9.93 9.94 9.93 9.93 2.9K
11:55 9.93 9.94 9.93 9.94 2.0K
12:00 9.93 9.94 9.93 9.93 4.4K
12:05 9.94 9.94 9.92 9.93 4.9K
12:10 9.92 9.94 9.92 9.92 1.5K
12:15 9.92 9.94 9.92 9.94 2.9K
12:20 9.94 9.94 9.93 9.93 1.4K
12:25 9.93 9.94 9.93 9.93 1.2K
12:30 9.94 9.94 9.93 9.94 2.4K
12:35 9.93 9.94 9.92 9.92 7.4K
12:40 9.92 9.94 9.92 9.94 4.2K
12:45 9.93 9.94 9.93 9.94 2.5K
12:50 9.93 9.94 9.93 9.93 2.0K
12:55 9.93 9.94 9.93 9.94 2.0K
13:00 9.94 9.94 9.92 9.94 10.3K
13:05 9.92 9.94 9.92 9.92 1.6K
13:10 9.94 9.94 9.92 9.94 1.7K
13:15 9.94 9.94 9.92 9.92 6.8K
13:20 9.92 9.94 9.92 9.92 1.3K
13:25 9.92 9.94 9.92 9.93 1.5K
13:30 9.94 9.94 9.93 9.94 1.8K
13:35 9.93 9.94 9.92 9.92 10.5K
13:40 9.92 9.94 9.92 9.93 1.6K
13:45 9.93 9.94 9.92 9.92 5.8K
13:50 9.92 9.94 9.92 9.92 3.5K
13:55 9.92 9.93 9.92 9.92 3.4K
14:00 9.92 9.94 9.92 9.93 8.8K
14:05 9.93 9.94 9.93 9.93 2.3K
14:10 9.93 9.94 9.93 9.93 1.7K
14:15 9.94 9.94 9.93 9.94 2.6K
14:20 9.93 9.94 9.93 9.93 2.6K
14:25 9.93 9.94 9.93 9.93 6.3K
14:30 9.94 9.94 9.93 9.93 2.9K
14:35 9.93 9.94 9.93 9.94 1.5K
14:40 9.93 9.94 9.93 9.94 7.3K
14:45 9.93 9.95 9.93 9.93 7.4K
14:50 9.93 9.95 9.93 9.95 1.5K
14:55 9.93 9.95 9.93 9.93 6.2K
15:00 9.95 9.95 9.93 9.94 2.8K
15:05 9.94 9.94 9.93 9.93 3.5K
15:10 9.93 9.94 9.93 9.93 2.3K
15:15 9.93 9.94 9.93 9.94 2.2K
15:20 9.93 9.94 9.93 9.93 7.3K
15:25 9.93 9.94 9.93 9.93 2.6K
15:30 9.93 9.94 9.93 9.93 7.4K
15:35 9.93 9.94 9.93 9.93 4.3K
15:40 9.93 9.94 9.93 9.94 2.7K
15:45 9.93 9.94 9.93 9.94 3.2K
15:50 9.93 9.94 9.93 9.93 5.5K
15:55 9.93 9.94 9.93 9.93 2.7K
16:00 9.93 9.94 9.93 9.93 16.4K
16:05 9.93 9.95 9.93 9.94 3.9K
16:10 9.94 9.95 9.94 9.95 10.9K
16:15 9.94 9.95 9.94 9.95 8.2K
16:20 9.95 9.95 9.94 9.94 5.6K
16:25 9.94 9.96 9.94 9.95 3.4K
16:30 9.96 9.96 9.94 9.94 2.4K
16:35 9.95 9.95 9.94 9.95 7.3K
16:40 9.95 9.96 9.95 9.95 2.6K
16:45 9.95 9.96 9.95 9.96 4.7K
16:50 9.96 10.00 9.95 9.96 17.4K
16:55 9.95 9.95 9.95 9.95 2.5K
日付 始値 高値 安値 終値 出来高
2025-09-29 10.01 10.03 9.96 10.01 0.6M
2025-09-26 9.95 10.00 9.91 9.95 0.4M
2025-09-25 9.92 9.95 9.89 9.94 0.3M
2025-09-24 9.90 9.95 9.87 9.91 0.4M
2025-09-23 9.92 9.93 9.88 9.90 0.4M
2025-09-22 9.92 9.94 9.85 9.87 0.5M
2025-09-19 9.91 9.91 9.87 9.87 0.4M
2025-09-18 9.92 9.94 9.87 9.88 0.3M
2025-09-17 9.93 9.93 9.88 9.92 0.5M
2025-09-16 9.89 9.91 9.86 9.90 0.4M
2025-09-15 9.83 9.89 9.81 9.87 0.4M
2025-09-12 9.78 9.82 9.77 9.80 0.6M
2025-09-11 9.79 9.79 9.73 9.76 0.3M
2025-09-10 9.73 9.80 9.72 9.79 0.3M
2025-09-09 9.77 9.77 9.69 9.73 0.4M
2025-09-08 9.71 9.73 9.68 9.73 0.4M
2025-09-05 9.70 9.72 9.64 9.69 0.4M
2025-09-04 9.67 9.69 9.62 9.64 0.4M
2025-09-03 9.72 9.72 9.65 9.67 0.6M
2025-09-02 9.78 9.78 9.66 9.68 0.6M
2025-09-01 9.80 9.80 9.70 9.80 0.6M
2025-08-29 9.65 9.73 9.62 9.73 0.4M
2025-08-28 9.57 9.63 9.54 9.63 0.3M
2025-08-27 9.57 9.57 9.50 9.54 0.3M
2025-08-26 9.55 9.57 9.49 9.53 0.3M
2025-08-25 9.61 9.63 9.59 9.63 0.3M
2025-08-22 9.59 9.60 9.57 9.58 0.4M
2025-08-21 9.58 9.60 9.55 9.57 0.5M
2025-08-20 9.59 9.61 9.56 9.57 0.4M
2025-08-19 9.62 9.62 9.55 9.56 0.5M
2025-08-18 9.61 9.64 9.57 9.60 0.5M
2025-08-15 9.60 9.60 9.55 9.58 0.4M
2025-08-14 9.60 9.61 9.55 9.57 0.3M
2025-08-13 9.62 9.64 9.55 9.58 0.4M
2025-08-12 9.65 9.68 9.60 9.64 0.4M
2025-08-11 9.64 9.65 9.59 9.65 0.3M
2025-08-08 9.65 9.65 9.56 9.62 0.5M
2025-08-07 9.66 9.68 9.60 9.61 0.5M
2025-08-06 9.69 9.69 9.61 9.63 0.4M
2025-08-05 9.71 9.72 9.64 9.70 0.4M
2025-08-04 9.74 9.74 9.65 9.71 0.4M
2025-08-01 9.65 9.73 9.64 9.71 0.6M
2025-07-31 9.69 9.69 9.60 9.64 0.5M
2025-07-30 9.68 9.70 9.61 9.62 0.5M
2025-07-29 9.73 9.75 9.64 9.67 0.5M
2025-07-28 9.74 9.74 9.68 9.73 0.4M
2025-07-25 9.82 9.83 9.75 9.79 0.3M
2025-07-24 9.82 9.84 9.74 9.80 0.3M
2025-07-23 9.88 9.88 9.80 9.81 0.3M
2025-07-22 9.85 9.88 9.82 9.85 0.4M
2025-07-21 9.86 9.86 9.75 9.84 0.4M
2025-07-18 9.88 9.88 9.80 9.86 0.4M
2025-07-17 9.77 9.86 9.70 9.86 0.6M
2025-07-16 9.90 9.90 9.71 9.79 0.8M
2025-07-15 9.94 9.95 9.86 9.90 0.7M
2025-07-14 10.02 10.04 9.90 9.93 0.7M
2025-07-11 10.00 10.02 9.97 10.00 0.3M
2025-07-10 10.01 10.01 9.95 10.00 0.5M
2025-07-09 10.02 10.03 10.00 10.02 0.3M
2025-07-08 10.04 10.04 9.99 10.00 0.4M
2025-07-07 10.03 10.04 9.99 10.02 0.4M
2025-07-04 10.02 10.04 9.99 10.01 0.3M
2025-07-03 10.03 10.04 9.99 10.03 0.3M
2025-07-02 10.00 10.03 9.96 10.02 0.4M
2025-07-01 10.04 10.04 9.90 9.96 0.6M
2025-06-30 9.98 10.01 9.90 9.99 0.5M
2025-06-27 9.99 9.99 9.90 9.94 0.5M
2025-06-26 9.95 9.99 9.90 9.99 0.3M
2025-06-25 9.95 9.96 9.89 9.95 0.2M
2025-06-24 10.06 10.06 10.00 10.03 0.3M
2025-06-23 10.08 10.08 9.99 10.03 0.4M
2025-06-20 10.09 10.11 10.02 10.08 0.3M
2025-06-18 10.05 10.08 10.01 10.07 0.2M
2025-06-17 10.11 10.11 10.00 10.05 0.2M
2025-06-16 10.04 10.11 10.01 10.11 0.2M
2025-06-13 9.92 10.05 9.88 10.04 0.3M
2025-06-12 9.98 10.00 9.90 9.94 0.3M
2025-06-11 10.00 10.01 9.95 9.95 0.3M
2025-06-10 10.04 10.05 9.95 10.02 0.3M
2025-06-09 10.04 10.07 9.98 9.99 0.3M
2025-06-06 9.98 10.04 9.96 10.04 0.2M
2025-06-05 10.02 10.02 9.94 9.95 0.4M
2025-06-04 10.03 10.04 9.97 10.01 0.7M
2025-06-03 10.03 10.05 9.83 10.03 0.5M
2025-06-02 10.04 10.05 9.96 9.99 0.3M
2025-05-30 10.05 10.05 9.92 10.00 0.4M
2025-05-29 9.95 9.97 9.91 9.96 0.3M
2025-05-28 9.93 9.95 9.89 9.94 0.3M
2025-05-27 9.96 9.97 9.89 9.93 0.7M
2025-05-26 10.15 10.16 9.99 10.06 0.6M
2025-05-23 10.09 10.12 10.02 10.08 0.4M
2025-05-22 10.06 10.17 10.01 10.07 0.5M
2025-05-21 10.04 10.05 9.98 10.03 0.2M
2025-05-20 10.09 10.09 10.00 10.04 0.3M
2025-05-19 10.14 10.16 10.05 10.05 0.4M
2025-05-16 10.10 10.17 10.03 10.14 0.3M
2025-05-15 10.04 10.10 10.00 10.09 0.4M
2025-05-14 10.05 10.06 9.98 10.03 0.3M
2025-05-13 10.04 10.10 10.01 10.02 0.2M
2025-05-12 10.06 10.07 9.99 10.06 0.3M
2025-05-09 10.05 10.06 9.98 10.06 0.2M
2025-05-08 9.98 10.05 9.94 10.04 0.2M
2025-05-07 9.90 9.96 9.87 9.91 0.2M
2025-05-06 9.88 9.90 9.82 9.86 0.2M
2025-05-05 10.05 10.06 9.82 9.88 0.4M
2025-05-02 9.93 10.06 9.90 10.04 0.3M
2025-04-30 9.88 9.94 9.77 9.91 0.3M
2025-04-29 9.75 9.83 9.71 9.83 0.4M
2025-04-28 9.78 9.79 9.68 9.74 0.4M
2025-04-25 9.88 9.88 9.78 9.87 0.4M
2025-04-24 9.70 9.86 9.64 9.84 0.4M
2025-04-23 9.58 9.69 9.55 9.65 0.5M
2025-04-22 9.55 9.61 9.52 9.60 0.6M
2025-04-17 9.50 9.52 9.46 9.52 0.4M
2025-04-16 9.51 9.54 9.47 9.48 0.3M
2025-04-15 9.54 9.58 9.46 9.50 0.5M
2025-04-14 9.50 9.55 9.41 9.52 0.4M
2025-04-11 9.43 9.52 9.31 9.41 0.4M
2025-04-10 9.45 9.46 9.31 9.35 0.5M
2025-04-09 9.39 9.42 9.23 9.35 0.6M
2025-04-08 9.51 9.53 9.36 9.38 0.4M
2025-04-07 9.70 9.70 9.48 9.50 0.5M
2025-04-04 9.80 9.80 9.65 9.69 0.3M
2025-04-03 9.82 9.83 9.71 9.80 0.3M
2025-04-02 9.79 9.82 9.67 9.79 0.3M
2025-04-01 9.78 9.82 9.77 9.78 0.4M
2025-03-31 9.86 9.89 9.73 9.76 0.6M
2025-03-28 9.99 9.99 9.85 9.86 0.4M
2025-03-27 9.90 9.99 9.88 9.99 0.2M
2025-03-26 9.85 9.89 9.82 9.85 0.2M
2025-03-25 9.93 9.97 9.91 9.92 0.2M
2025-03-24 9.88 9.93 9.85 9.92 0.2M
2025-03-21 9.89 9.90 9.82 9.85 0.3M
2025-03-20 9.86 9.90 9.81 9.86 0.2M
2025-03-19 9.92 9.92 9.84 9.85 0.3M
2025-03-18 9.89 9.96 9.83 9.86 0.4M
2025-03-17 9.87 9.89 9.81 9.85 0.2M
2025-03-14 9.75 9.85 9.73 9.84 0.2M
2025-03-13 9.83 9.85 9.74 9.74 0.2M
2025-03-12 9.89 9.89 9.77 9.81 0.2M
2025-03-11 9.91 9.94 9.81 9.82 0.2M
2025-03-10 10.05 10.11 9.78 9.82 0.2M
2025-03-07 9.87 10.08 9.73 9.96 0.3M
2025-03-06 9.55 9.85 9.50 9.85 0.5M
2025-03-05 9.47 9.50 9.39 9.46 0.2M
2025-02-28 9.35 9.47 9.26 9.47 0.3M
2025-02-27 9.39 9.39 9.28 9.35 0.2M
2025-02-26 9.49 9.49 9.30 9.44 0.4M
2025-02-25 9.37 9.43 9.32 9.43 0.3M
2025-02-24 9.38 9.38 9.30 9.30 0.3M
2025-02-21 9.30 9.38 9.25 9.37 0.3M
2025-02-20 9.38 9.38 9.19 9.28 0.4M
2025-02-19 9.39 9.46 9.20 9.30 0.3M
2025-02-18 9.31 9.36 9.27 9.31 0.3M
2025-02-17 9.30 9.38 9.25 9.30 0.3M
2025-02-14 9.17 9.24 9.14 9.23 0.5M
2025-02-13 9.14 9.18 9.08 9.15 0.3M
2025-02-12 9.12 9.15 9.05 9.13 0.4M
2025-02-11 9.09 9.13 9.05 9.10 0.2M
2025-02-10 9.14 9.15 9.00 9.09 0.5M
2025-02-07 9.16 9.20 9.11 9.12 0.4M
2025-02-06 9.19 9.26 9.14 9.18 0.2M
2025-02-05 9.30 9.30 9.17 9.18 0.2M
2025-02-04 9.24 9.36 9.14 9.22 0.5M
2025-02-03 9.35 9.47 9.20 9.23 0.4M
2025-01-31 9.31 9.42 9.19 9.35 0.4M
2025-01-30 9.20 9.31 9.15 9.31 0.4M
2025-01-29 9.27 9.28 9.17 9.20 0.2M
2025-01-28 9.26 9.30 9.19 9.22 0.1M
2025-01-27 9.26 9.30 9.18 9.22 0.3M
2025-01-24 9.27 9.27 9.09 9.20 0.3M
2025-01-23 9.38 9.38 9.19 9.19 0.3M
2025-01-22 9.25 9.35 9.24 9.30 0.2M
2025-01-21 9.31 9.35 9.17 9.22 0.2M
2025-01-20 9.16 9.34 9.05 9.21 0.3M
2025-01-17 9.19 9.20 9.11 9.16 0.2M
2025-01-16 9.30 9.30 9.18 9.18 0.2M
2025-01-15 9.25 9.28 9.21 9.24 0.2M
2025-01-14 9.15 9.20 9.05 9.16 0.2M
2025-01-13 9.23 9.29 9.07 9.10 0.2M
2025-01-10 9.20 9.33 9.03 9.20 0.4M
2025-01-09 9.29 9.29 9.20 9.20 0.2M
2025-01-08 9.28 9.32 9.19 9.22 0.4M
2025-01-07 9.49 9.51 9.21 9.28 0.3M
2025-01-06 9.74 9.78 9.46 9.46 0.3M
2025-01-03 9.86 9.94 9.60 9.70 0.3M
2025-01-02 9.86 9.91 9.76 9.86 0.3M