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
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 9.82 9.90 9.73 9.76 0.2M
2024-12-27 9.73 9.85 9.66 9.79 0.2M
2024-12-26 9.80 9.91 9.40 9.71 0.3M
2024-12-23 9.36 9.80 9.26 9.73 0.2M
2024-12-20 9.28 9.40 9.10 9.36 0.3M
2024-12-19 8.99 9.29 8.89 9.29 0.3M
2024-12-18 9.23 9.23 8.93 8.99 0.3M
2024-12-17 9.32 9.34 9.11 9.13 0.2M
2024-12-16 9.58 9.62 9.29 9.30 0.3M
2024-12-13 9.36 9.53 9.34 9.48 0.2M
2024-12-12 9.26 9.44 9.24 9.36 0.3M
2024-12-11 9.44 9.53 9.33 9.36 0.2M
2024-12-10 9.41 9.47 9.36 9.44 0.2M
2024-12-09 9.56 9.67 9.37 9.41 0.3M
2024-12-06 9.50 9.69 9.44 9.57 0.3M
2024-12-05 9.65 9.70 9.42 9.50 0.2M
2024-12-04 9.88 9.90 9.64 9.64 0.2M
2024-12-03 9.90 9.91 9.82 9.88 0.2M
2024-12-02 9.90 9.95 9.81 9.85 0.2M
2024-11-29 9.85 9.90 9.84 9.89 0.1M
2024-11-28 9.90 9.90 9.82 9.84 0.1M
2024-11-27 9.89 9.90 9.83 9.88 0.2M
2024-11-26 9.89 9.89 9.86 9.89 0.1M
2024-11-25 9.89 9.89 9.82 9.88 0.3M
2024-11-22 9.85 9.89 9.85 9.85 0.2M
2024-11-21 9.85 9.88 9.82 9.84 0.2M
2024-11-19 9.90 9.90 9.82 9.83 0.2M
2024-11-18 9.86 9.94 9.84 9.84 0.2M
2024-11-14 9.93 9.94 9.83 9.83 0.2M
2024-11-13 9.95 9.96 9.86 9.90 0.2M
2024-11-12 9.95 9.98 9.90 9.91 0.1M
2024-11-11 10.03 10.04 9.93 9.95 0.2M
2024-11-08 9.98 10.03 9.95 9.97 0.1M
2024-11-07 9.94 10.02 9.93 9.98 0.1M
2024-11-06 10.03 10.05 9.90 9.95 0.1M
2024-11-05 10.09 10.09 9.96 10.03 0.1M
2024-11-04 10.00 10.09 9.90 10.02 0.4M
2024-11-01 10.00 10.03 9.93 9.98 0.2M
2024-10-31 9.92 9.96 9.90 9.93 0.1M
2024-10-30 9.89 9.91 9.86 9.91 0.1M
2024-10-29 9.89 9.90 9.83 9.88 0.2M
2024-10-28 9.89 9.90 9.82 9.89 0.2M
2024-10-25 9.81 9.91 9.76 9.90 0.1M
2024-10-24 9.81 9.81 9.71 9.76 0.1M
2024-10-23 9.88 9.91 9.76 9.79 0.1M
2024-10-22 9.88 9.90 9.84 9.85 0.1M
2024-10-21 9.93 10.01 9.86 9.89 0.2M
2024-10-18 10.04 10.04 9.88 9.93 0.1M
2024-10-17 10.01 10.05 9.91 9.94 0.2M
2024-10-16 10.01 10.05 9.94 10.00 0.1M
2024-10-15 10.00 10.10 9.94 10.01 0.1M
2024-10-14 9.98 10.03 9.95 10.00 0.1M
2024-10-11 10.00 10.06 9.96 9.98 0.1M
2024-10-10 10.07 10.08 9.92 10.00 0.1M
2024-10-09 10.16 10.20 10.05 10.07 0.1M
2024-10-08 10.19 10.19 10.06 10.13 0.1M
2024-10-07 10.11 10.21 10.08 10.12 0.1M
2024-10-04 10.19 10.19 10.10 10.11 0.1M
2024-10-03 10.25 10.25 10.16 10.19 0.1M
2024-10-02 10.16 10.26 10.14 10.26 0.2M
2024-10-01 10.21 10.31 10.14 10.20 0.2M
2024-09-30 10.32 10.34 10.13 10.21 0.2M
2024-09-27 10.18 10.26 10.15 10.22 0.1M
2024-09-26 10.23 10.23 10.10 10.18 0.1M
2024-09-25 10.25 10.28 10.13 10.16 0.2M
2024-09-24 10.25 10.26 10.22 10.25 0.1M
2024-09-23 10.31 10.38 10.24 10.26 0.2M
2024-09-20 10.27 10.32 10.23 10.31 0.1M
2024-09-19 10.33 10.34 10.24 10.27 0.1M
2024-09-18 10.25 10.27 10.22 10.27 0.1M
2024-09-17 10.26 10.28 10.22 10.25 0.1M
2024-09-16 10.28 10.30 10.20 10.25 0.2M
2024-09-13 10.25 10.29 10.25 10.28 0.2M
2024-09-12 10.34 10.34 10.26 10.30 0.2M
2024-09-11 10.42 10.43 10.32 10.34 0.2M
2024-09-10 10.45 10.47 10.40 10.41 0.1M
2024-09-09 10.50 10.50 10.44 10.45 0.2M
2024-09-06 10.49 10.52 10.45 10.50 0.1M
2024-09-05 10.43 10.49 10.42 10.48 0.1M
2024-09-04 10.39 10.42 10.37 10.40 0.1M
2024-09-03 10.44 10.46 10.34 10.39 0.2M
2024-09-02 10.46 10.46 10.39 10.43 0.1M
2024-08-30 10.33 10.45 10.32 10.45 0.2M
2024-08-29 10.32 10.35 10.28 10.32 0.1M
2024-08-28 10.37 10.37 10.29 10.32 0.2M
2024-08-27 10.45 10.45 10.31 10.34 0.2M
2024-08-26 10.39 10.45 10.35 10.45 0.2M
2024-08-23 10.33 10.36 10.29 10.36 0.1M
2024-08-22 10.34 10.35 10.28 10.33 0.1M
2024-08-21 10.37 10.39 10.30 10.34 0.2M
2024-08-20 10.40 10.40 10.34 10.38 0.1M
2024-08-19 10.41 10.45 10.36 10.42 0.2M
2024-08-16 10.37 10.42 10.34 10.40 0.1M
2024-08-15 10.35 10.42 10.28 10.37 0.1M
2024-08-14 10.34 10.40 10.26 10.30 0.1M
2024-08-13 10.30 10.35 10.29 10.32 0.1M
2024-08-12 10.32 10.35 10.31 10.31 0.1M
2024-08-09 10.33 10.34 10.29 10.31 0.1M
2024-08-08 10.33 10.38 10.31 10.32 0.1M
2024-08-07 10.40 10.43 10.32 10.35 0.2M
2024-08-06 10.38 10.40 10.34 10.35 0.1M
2024-08-05 10.35 10.43 10.28 10.38 0.2M
2024-08-02 10.45 10.52 10.36 10.45 0.2M
2024-08-01 10.47 10.50 10.44 10.45 0.2M
2024-07-31 10.41 10.45 10.38 10.43 0.1M
2024-07-30 10.41 10.45 10.36 10.38 0.1M
2024-07-29 10.41 10.46 10.36 10.38 0.1M
2024-07-26 10.35 10.43 10.35 10.41 0.1M
2024-07-25 10.38 10.40 10.33 10.36 0.1M
2024-07-24 10.43 10.43 10.35 10.35 0.2M
2024-07-23 10.51 10.52 10.41 10.44 0.2M
2024-07-22 10.52 10.52 10.47 10.52 0.1M
2024-07-19 10.46 10.53 10.46 10.49 0.1M
2024-07-18 10.53 10.54 10.46 10.50 0.2M
2024-07-17 10.50 10.52 10.47 10.51 0.1M
2024-07-16 10.50 10.53 10.45 10.45 0.1M
2024-07-15 10.52 10.53 10.42 10.48 0.2M
2024-07-12 10.47 10.53 10.45 10.52 0.1M
2024-07-11 10.46 10.49 10.42 10.43 0.1M
2024-07-10 10.48 10.51 10.44 10.46 0.1M
2024-07-09 10.44 10.48 10.38 10.48 0.1M
2024-07-08 10.47 10.48 10.41 10.44 0.1M
2024-07-05 10.50 10.54 10.44 10.47 0.1M
2024-07-04 10.34 10.45 10.27 10.44 0.2M
2024-07-03 10.26 10.55 10.22 10.38 0.5M
2024-07-02 10.32 10.33 10.17 10.25 0.1M
2024-07-01 10.17 10.27 10.16 10.26 0.1M
2024-06-28 10.16 10.23 10.04 10.17 0.2M
2024-06-27 10.14 10.23 10.12 10.16 0.1M
2024-06-26 10.17 10.19 10.10 10.11 0.1M
2024-06-25 10.15 10.22 10.13 10.17 0.1M
2024-06-24 10.17 10.23 10.11 10.15 0.1M
2024-06-21 10.09 10.17 10.09 10.17 0.1M
2024-06-20 10.22 10.23 10.07 10.11 0.2M
2024-06-19 10.11 10.18 10.08 10.18 0.1M
2024-06-18 10.18 10.19 10.08 10.08 0.1M
2024-06-17 10.19 10.22 10.13 10.14 0.1M
2024-06-14 10.21 10.22 10.16 10.19 0.1M
2024-06-13 10.28 10.28 10.17 10.22 0.1M
2024-06-12 10.37 10.37 10.24 10.28 0.1M
2024-06-11 10.37 10.40 10.35 10.37 0.1M
2024-06-10 10.42 10.42 10.37 10.37 0.1M
2024-06-07 10.38 10.44 10.35 10.41 0.1M
2024-06-06 10.37 10.40 10.34 10.38 0.1M
2024-06-05 10.41 10.45 10.32 10.36 0.1M
2024-06-04 10.45 10.45 10.37 10.40 0.1M
2024-06-03 10.51 10.51 10.43 10.45 0.1M
2024-05-31 10.47 10.50 10.44 10.49 0.1M
2024-05-29 10.38 10.48 10.38 10.45 0.1M
2024-05-28 10.44 10.46 10.31 10.38 0.2M
2024-05-27 10.43 10.46 10.42 10.44 0.1M
2024-05-25 11.24 11.24 11.24 11.24 0.0M
2024-05-24 10.45 10.46 10.42 10.46 0.1M
2024-05-23 10.49 10.50 10.42 10.44 0.1M
2024-05-22 10.48 10.52 10.45 10.47 0.1M
2024-05-21 10.51 10.52 10.45 10.48 0.1M
2024-05-20 10.51 10.58 10.48 10.51 0.2M
2024-05-17 10.46 10.56 10.42 10.50 0.1M
2024-05-16 10.47 10.47 10.42 10.46 0.1M
2024-05-15 10.46 10.48 10.41 10.47 0.1M
2024-05-14 10.48 10.52 10.42 10.44 0.1M
2024-05-13 10.51 10.52 10.42 10.47 0.2M
2024-05-10 10.49 10.52 10.48 10.51 0.1M
2024-05-09 10.53 10.53 10.47 10.48 0.1M
2024-05-08 10.51 10.52 10.43 10.52 0.1M
2024-05-07 10.54 10.54 10.47 10.50 0.1M
2024-05-06 10.48 10.55 10.47 10.49 0.1M
2024-05-03 10.46 10.50 10.44 10.50 0.1M
2024-05-02 10.52 10.54 10.39 10.45 0.2M
2024-04-30 10.46 10.49 10.44 10.49 0.1M
2024-04-29 10.46 10.48 10.43 10.46 0.2M
2024-04-26 10.44 10.45 10.40 10.43 0.1M
2024-04-25 10.46 10.47 10.41 10.44 0.1M
2024-04-24 10.46 10.47 10.39 10.43 0.1M
2024-04-23 10.48 10.49 10.40 10.43 0.1M
2024-04-22 10.46 10.47 10.41 10.47 0.1M
2024-04-19 10.45 10.47 10.40 10.43 0.1M
2024-04-18 10.40 10.46 10.38 10.45 0.1M
2024-04-17 10.47 10.49 10.35 10.42 0.2M
2024-04-16 10.53 10.56 10.44 10.47 0.1M
2024-04-15 10.50 10.61 10.48 10.53 0.2M
2024-04-12 10.51 10.56 10.50 10.56 0.1M
2024-04-11 10.55 10.59 10.46 10.52 0.2M
2024-04-10 10.50 10.55 10.48 10.55 0.1M
2024-04-09 10.53 10.54 10.45 10.48 0.2M
2024-04-08 10.62 10.62 10.51 10.53 0.2M
2024-04-05 10.58 10.65 10.56 10.65 0.1M
2024-04-04 10.60 10.63 10.55 10.59 0.1M
2024-04-03 10.66 10.72 10.55 10.59 0.1M
2024-04-02 10.54 10.67 10.46 10.55 0.3M
2024-04-01 10.61 10.68 10.61 10.67 0.2M
2024-03-28 10.58 10.61 10.55 10.61 0.1M
2024-03-27 10.56 10.60 10.50 10.57 0.1M
2024-03-26 10.57 10.61 10.52 10.56 0.1M
2024-03-25 10.56 10.60 10.52 10.56 0.1M
2024-03-23 11.53 11.53 11.53 11.53 0.0M
2024-03-22 10.56 10.57 10.50 10.56 0.1M
2024-03-21 10.45 10.56 10.45 10.56 0.1M
2024-03-20 10.44 10.49 10.42 10.45 0.1M
2024-03-19 10.43 10.45 10.38 10.42 0.1M
2024-03-18 10.48 10.51 10.37 10.42 0.3M
2024-03-15 10.47 10.55 10.46 10.51 0.1M
2024-03-14 10.52 10.56 10.48 10.50 0.1M
2024-03-13 10.47 10.55 10.46 10.50 0.1M
2024-03-12 10.47 10.54 10.42 10.46 0.1M
2024-03-11 10.52 10.68 10.45 10.49 0.1M
2024-03-08 10.47 10.62 10.39 10.52 0.1M
2024-03-07 10.45 10.48 10.38 10.47 0.1M
2024-03-06 10.43 10.50 10.29 10.43 0.1M
2024-03-05 10.44 10.45 10.38 10.43 0.1M
2024-03-04 10.44 10.50 10.41 10.44 0.1M
2024-03-01 10.50 10.53 10.44 10.51 0.1M
2024-02-29 10.31 10.48 10.31 10.48 0.1M
2024-02-28 10.30 10.36 10.30 10.31 0.1M
2024-02-27 10.33 10.33 10.26 10.30 0.2M
2024-02-26 10.34 10.38 10.31 10.33 0.1M
2024-02-23 10.36 10.41 10.33 10.34 0.1M
2024-02-22 10.35 10.41 10.35 10.36 0.1M
2024-02-21 10.36 10.37 10.32 10.35 0.1M
2024-02-20 10.33 10.36 10.31 10.35 0.1M
2024-02-19 10.30 10.36 10.30 10.33 0.1M
2024-02-16 10.31 10.35 10.30 10.30 0.1M
2024-02-15 10.30 10.34 10.28 10.30 0.1M
2024-02-14 10.35 10.37 10.27 10.30 0.1M
2024-02-09 10.27 10.31 10.27 10.31 0.1M
2024-02-08 10.31 10.31 10.27 10.27 0.1M
2024-02-07 10.31 10.31 10.28 10.31 0.1M
2024-02-06 10.31 10.33 10.28 10.31 0.1M
2024-02-05 10.36 10.37 10.31 10.31 0.1M
2024-02-02 10.37 10.43 10.30 10.36 0.1M
2024-02-01 10.37 10.40 10.34 10.37 0.1M
2024-01-31 10.37 10.38 10.27 10.38 0.1M
2024-01-30 10.35 10.38 10.32 10.37 0.1M
2024-01-29 10.32 10.39 10.32 10.35 0.1M
2024-01-26 10.34 10.36 10.31 10.32 0.1M
2024-01-25 10.33 10.34 10.31 10.34 0.1M
2024-01-24 10.31 10.34 10.31 10.33 0.1M
2024-01-23 10.32 10.35 10.29 10.31 0.1M
2024-01-22 10.31 10.33 10.28 10.32 0.1M
2024-01-19 10.26 10.33 10.26 10.28 0.1M
2024-01-18 10.28 10.28 10.26 10.26 0.1M
2024-01-17 10.28 10.29 10.26 10.29 0.1M
2024-01-16 10.28 10.28 10.26 10.28 0.1M
2024-01-15 10.26 10.29 10.26 10.28 0.1M
2024-01-12 10.26 10.28 10.23 10.26 0.1M
2024-01-11 10.24 10.26 10.23 10.26 0.1M
2024-01-10 10.24 10.24 10.21 10.24 0.1M
2024-01-09 10.26 10.28 10.21 10.25 0.1M
2024-01-08 10.23 10.29 10.23 10.25 0.1M
2024-01-05 10.17 10.23 10.17 10.23 0.1M
2024-01-04 10.22 10.22 10.17 10.17 0.1M
2024-01-03 10.21 10.22 10.17 10.22 0.1M
2024-01-02 10.15 10.18 10.10 10.14 0.2M