Fundo Investimento Imobiliario FII Rec Recebiveis (RECR11)

RECR11
🏛️ ブラジル →
80.50
最終更新: 2025-10-03
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 66.64 67.16 66.64 67.16 0.0M
2022-12-28 66.40 66.60 65.96 66.60 0.0M
2022-12-27 66.48 66.79 65.92 66.40 0.0M
2022-12-26 66.24 66.79 65.80 66.42 0.0M
2022-12-23 65.93 66.32 65.21 66.24 0.0M
2022-12-22 66.06 66.28 65.33 65.93 0.1M
2022-12-21 65.42 66.15 65.42 66.14 0.1M
2022-12-20 64.27 65.26 64.27 65.25 0.1M
2022-12-19 65.03 65.18 64.30 64.50 0.1M
2022-12-16 65.38 65.49 64.27 64.95 0.1M
2022-12-15 64.76 65.55 64.32 65.38 0.1M
2022-12-14 65.08 65.25 64.46 64.81 0.1M
2022-12-13 66.72 66.98 65.59 66.00 0.0M
2022-12-12 67.06 67.26 66.33 66.64 0.0M
2022-12-09 66.65 67.48 66.65 67.06 0.0M
2022-12-08 67.03 68.04 66.69 66.76 0.0M
2022-12-07 67.05 67.57 66.54 66.92 0.1M
2022-12-06 67.38 67.66 66.15 67.01 0.1M
2022-12-05 66.55 67.61 66.55 67.38 0.1M
2022-12-02 66.00 66.60 66.00 66.55 0.1M
2022-12-01 65.95 66.15 65.78 65.85 0.1M
2022-11-30 66.15 66.43 65.77 65.92 0.1M
2022-11-29 66.32 66.68 65.52 66.08 0.1M
2022-11-28 66.61 66.65 66.15 66.28 0.0M
2022-11-25 66.22 66.68 66.00 66.61 0.1M
2022-11-24 66.50 66.61 66.08 66.23 0.0M
2022-11-23 66.45 66.61 66.15 66.50 0.1M
2022-11-22 66.17 66.68 66.15 66.52 0.1M
2022-11-21 65.94 66.77 65.58 66.17 0.1M
2022-11-18 65.75 66.75 65.50 65.58 0.1M
2022-11-17 66.86 67.10 65.48 65.76 0.1M
2022-11-16 67.64 67.97 66.46 66.86 0.1M
2022-11-14 67.58 68.22 67.32 67.68 0.1M
2022-11-11 67.58 68.07 67.38 67.58 0.1M
2022-11-10 69.29 69.60 68.36 68.46 0.1M
2022-11-09 69.06 69.85 68.84 69.29 0.1M
2022-11-08 70.97 71.60 69.90 69.99 0.1M
2022-11-07 70.44 71.63 70.21 70.97 0.1M
2022-11-04 70.50 70.80 69.82 70.40 0.1M
2022-11-03 71.50 71.90 69.83 70.46 0.1M
2022-11-01 69.80 72.05 69.78 71.50 0.1M
2022-10-31 69.25 69.74 69.05 69.73 0.1M
2022-10-28 68.97 69.80 68.83 69.80 0.1M
2022-10-27 69.24 69.81 68.73 68.99 0.1M
2022-10-26 69.35 69.81 68.85 69.22 0.1M
2022-10-25 69.35 69.59 69.07 69.35 0.1M
2022-10-24 69.31 69.73 68.65 69.28 0.1M
2022-10-21 67.98 69.42 67.98 69.31 0.1M
2022-10-20 67.53 68.41 67.53 68.11 0.0M
2022-10-19 67.50 67.80 67.14 67.52 0.1M
2022-10-18 67.88 67.96 67.53 67.61 0.1M
2022-10-17 68.55 68.55 67.82 67.88 0.1M
2022-10-14 68.39 68.85 68.38 68.55 0.1M
2022-10-13 68.79 68.84 68.39 68.50 0.1M
2022-10-11 70.05 70.34 69.63 69.76 0.1M
2022-10-10 70.40 70.42 69.73 70.04 0.1M
2022-10-07 70.89 71.71 70.50 70.72 0.1M
2022-10-06 70.99 71.57 70.45 70.84 0.1M
2022-10-05 72.16 72.16 70.49 70.87 0.1M
2022-10-04 70.27 73.17 70.27 72.20 0.1M
2022-10-03 69.81 70.52 69.80 70.27 0.1M
2022-09-30 69.07 70.24 68.99 69.81 0.1M
2022-09-29 69.98 70.26 68.77 69.05 0.1M
2022-09-28 70.63 70.63 69.73 69.88 0.1M
2022-09-27 70.72 70.75 70.32 70.34 0.1M
2022-09-26 71.27 71.41 70.71 70.72 0.1M
2022-09-23 71.55 71.67 71.10 71.13 0.1M
2022-09-22 71.58 71.87 71.41 71.60 0.0M
2022-09-21 71.80 72.01 71.41 71.53 0.1M
2022-09-20 73.48 73.50 72.75 73.10 0.1M
2022-09-19 74.38 74.38 73.26 73.48 0.0M
2022-09-16 72.86 74.61 72.54 74.61 0.1M
2022-09-15 72.71 73.31 72.51 72.87 0.1M
2022-09-14 72.75 72.91 72.57 72.77 0.0M
2022-09-13 72.63 72.87 72.47 72.75 0.0M
2022-09-12 73.18 73.76 72.47 72.55 0.1M
2022-09-09 73.47 73.49 72.15 73.02 0.1M
2022-09-08 74.70 74.88 74.14 74.14 0.0M
2022-09-06 74.78 74.94 74.30 74.71 0.0M
2022-09-05 74.74 75.16 74.61 74.73 0.0M
2022-09-02 74.45 74.93 74.45 74.65 0.0M
2022-09-01 73.61 74.49 73.59 74.45 0.0M
2022-08-31 73.10 73.63 72.96 73.57 0.0M
2022-08-30 73.23 73.35 72.66 72.96 0.0M
2022-08-29 73.34 73.35 72.56 73.34 0.1M
2022-08-26 73.68 73.85 72.98 73.25 0.1M
2022-08-25 74.19 74.37 73.37 73.68 0.1M
2022-08-24 74.90 74.99 74.14 74.19 0.0M
2022-08-23 74.41 75.08 74.41 74.90 0.0M
2022-08-22 74.60 75.28 74.14 74.67 0.1M
2022-08-19 75.01 75.26 74.18 74.49 0.0M
2022-08-18 75.34 75.57 74.93 74.93 0.1M
2022-08-17 75.42 75.68 74.94 75.33 0.0M
2022-08-16 75.25 75.59 74.94 75.42 0.1M
2022-08-15 74.53 75.28 74.37 75.08 0.1M
2022-08-12 72.56 74.45 72.55 74.45 0.1M
2022-08-11 71.51 72.86 71.39 72.56 0.1M
2022-08-10 72.88 72.88 71.14 71.51 0.1M
2022-08-09 74.25 74.25 72.96 72.96 0.1M
2022-08-08 75.10 75.10 73.27 74.34 0.1M
2022-08-05 75.85 75.98 75.24 75.34 0.1M
2022-08-04 75.70 76.00 75.70 75.83 0.0M
2022-08-03 75.46 76.02 75.38 75.95 0.0M
2022-08-02 74.99 75.46 74.99 75.38 0.0M
2022-08-01 75.51 75.51 74.92 75.06 0.1M
2022-07-29 74.85 75.61 74.84 75.61 0.1M
2022-07-28 75.27 75.49 74.72 74.76 0.1M
2022-07-27 75.31 75.67 75.08 75.15 0.0M
2022-07-26 75.31 75.64 75.08 75.31 0.0M
2022-07-25 76.19 76.24 75.31 75.33 0.1M
2022-07-22 76.16 76.37 75.85 76.02 0.0M
2022-07-21 76.20 76.34 75.82 76.16 0.0M
2022-07-20 76.09 76.24 76.02 76.20 0.0M
2022-07-19 76.02 76.29 75.97 76.09 0.0M
2022-07-18 76.47 76.47 76.02 76.14 0.0M
2022-07-15 76.02 76.39 76.01 76.28 0.1M
2022-07-14 75.78 76.55 75.70 76.02 0.1M
2022-07-13 76.24 76.38 75.70 75.70 0.1M
2022-07-12 77.25 77.49 76.72 76.94 0.1M
2022-07-11 77.78 77.95 76.86 77.05 0.1M
2022-07-08 77.65 78.03 77.57 77.78 0.1M
2022-07-07 78.78 79.06 78.12 78.16 0.1M
2022-07-06 78.74 78.99 78.45 78.77 0.1M
2022-07-05 78.30 79.07 78.30 78.71 0.1M
2022-07-04 78.24 78.30 77.85 78.30 0.1M
2022-07-01 77.93 78.34 77.69 77.82 0.1M
2022-06-30 78.24 78.24 77.69 77.93 0.1M
2022-06-29 77.78 78.24 77.75 78.08 0.1M
2022-06-28 78.18 78.24 77.50 77.61 0.1M
2022-06-27 78.24 78.31 78.04 78.11 0.1M
2022-06-24 78.19 78.38 78.06 78.22 0.0M
2022-06-23 78.40 78.48 78.10 78.20 0.0M
2022-06-22 78.02 78.40 77.95 78.27 0.0M
2022-06-21 77.93 78.25 77.93 78.15 0.0M
2022-06-20 77.92 78.08 77.85 77.93 0.1M
2022-06-17 77.79 78.06 77.79 77.92 0.1M
2022-06-15 77.85 77.89 77.35 77.89 0.1M
2022-06-14 77.73 77.90 77.33 77.38 0.1M
2022-06-13 78.08 78.16 77.62 77.73 0.1M
2022-06-10 79.37 79.52 79.24 79.45 0.0M
2022-06-09 79.26 79.51 79.26 79.36 0.0M
2022-06-08 79.76 79.76 79.05 79.26 0.1M
2022-06-07 79.63 79.80 79.04 79.58 0.0M
2022-06-06 79.74 81.14 78.47 79.58 0.1M
2022-06-03 79.36 79.82 79.36 79.64 0.1M
2022-06-02 78.80 79.82 78.80 79.26 0.1M
2022-06-01 78.65 78.80 78.59 78.79 0.0M
2022-05-31 78.61 78.72 78.17 78.57 0.1M
2022-05-30 78.02 78.65 78.01 78.61 0.0M
2022-05-27 77.87 78.01 77.87 78.01 0.0M
2022-05-26 77.80 77.96 77.41 77.87 0.0M
2022-05-25 77.89 77.98 77.64 77.71 0.0M
2022-05-24 77.77 77.87 77.75 77.86 0.0M
2022-05-23 77.49 77.87 77.48 77.76 0.0M
2022-05-20 77.78 77.80 77.24 77.40 0.0M
2022-05-19 77.76 77.83 77.48 77.60 0.0M
2022-05-18 77.34 77.92 77.25 77.52 0.1M
2022-05-17 77.30 77.46 77.23 77.34 0.1M
2022-05-16 77.09 77.44 77.09 77.22 0.1M
2022-05-13 76.46 77.23 76.46 77.02 0.1M
2022-05-12 76.62 76.83 76.15 76.17 0.1M
2022-05-11 76.91 77.12 76.63 76.77 0.1M
2022-05-10 76.96 77.09 76.60 76.77 0.1M
2022-05-09 76.94 77.23 76.87 76.87 0.1M
2022-05-06 77.12 77.12 76.66 76.87 0.1M
2022-05-05 76.83 77.20 76.55 77.14 0.1M
2022-05-04 77.23 77.23 76.54 76.83 0.1M
2022-05-03 77.20 77.51 76.85 77.38 0.0M
2022-05-02 76.92 77.62 76.85 77.20 0.0M
2022-04-29 76.87 77.70 76.87 77.23 0.1M
2022-04-28 76.85 76.89 76.34 76.84 0.1M
2022-04-27 76.71 76.85 76.56 76.85 0.1M
2022-04-26 76.80 76.84 76.70 76.70 0.0M
2022-04-25 76.89 76.91 76.73 76.80 0.0M
2022-04-22 76.83 76.88 76.70 76.84 0.0M
2022-04-20 76.73 76.83 76.70 76.83 0.0M
2022-04-19 76.73 76.77 76.52 76.73 0.0M
2022-04-18 76.83 77.04 76.40 76.48 0.1M
2022-04-14 76.77 77.14 76.62 76.63 0.1M
2022-04-13 76.66 77.00 76.54 76.65 0.1M
2022-04-12 93.55 94.27 93.55 93.67 0.0M
2022-04-11 93.89 93.90 93.44 93.53 0.1M
2022-04-08 93.68 93.92 93.26 93.74 0.1M
2022-04-07 93.63 94.31 93.33 94.23 0.1M
2022-04-06 94.32 94.32 93.28 93.66 0.1M
2022-04-05 94.32 94.91 94.32 94.55 0.0M
2022-04-04 94.25 95.60 94.20 94.38 0.1M
2022-04-01 93.94 94.59 93.94 94.37 0.0M
2022-03-31 93.39 93.95 93.13 93.93 0.1M
2022-03-30 92.66 93.40 92.60 93.40 0.0M
2022-03-29 92.47 92.79 92.20 92.74 0.1M
2022-03-28 92.20 92.66 92.11 92.29 0.1M
2022-03-25 92.47 92.79 91.96 92.21 0.1M
2022-03-24 92.38 92.66 92.08 92.26 0.0M
2022-03-23 92.24 92.91 92.24 92.38 0.0M
2022-03-22 92.00 92.37 91.79 92.14 0.0M
2022-03-21 91.55 92.29 91.32 91.78 0.1M
2022-03-18 91.35 91.73 91.09 91.61 0.1M
2022-03-17 91.54 91.70 91.27 91.27 0.0M
2022-03-16 91.65 91.92 91.34 91.54 0.0M
2022-03-15 91.41 91.72 91.08 91.50 0.1M
2022-03-14 92.00 92.01 91.18 91.41 0.1M
2022-03-11 91.82 92.40 91.49 91.65 0.1M
2022-03-10 91.87 92.42 91.73 91.79 0.0M
2022-03-09 92.46 92.56 91.78 91.84 0.0M
2022-03-08 91.64 92.27 90.97 91.69 0.1M
2022-03-07 92.14 92.34 91.51 91.61 0.0M
2022-03-04 92.73 92.74 91.51 91.92 0.0M
2022-03-03 90.95 92.92 90.87 92.14 0.1M
2022-03-02 90.91 91.33 90.69 90.87 0.0M
2022-02-25 90.23 91.36 90.07 90.91 0.0M
2022-02-24 90.35 90.35 89.14 90.07 0.1M
2022-02-23 90.64 91.37 90.52 90.61 0.1M
2022-02-22 90.99 91.53 90.45 90.51 0.1M
2022-02-21 91.18 91.78 90.45 91.00 0.1M
2022-02-18 91.31 91.47 90.91 91.18 0.1M
2022-02-17 91.37 91.63 91.18 91.31 0.0M
2022-02-16 91.02 91.64 90.76 91.09 0.0M
2022-02-15 91.83 91.83 90.45 90.75 0.1M
2022-02-14 91.20 91.37 91.05 91.29 0.0M
2022-02-11 91.29 91.52 91.09 91.20 0.1M
2022-02-10 91.68 91.94 90.62 91.14 0.1M
2022-02-09 92.11 92.30 91.61 91.68 0.1M
2022-02-08 92.67 92.98 92.10 92.10 0.1M
2022-02-07 93.55 94.04 92.81 92.97 0.1M
2022-02-04 93.57 93.83 93.42 93.78 0.1M
2022-02-03 93.16 93.51 92.61 93.35 0.1M
2022-02-02 93.15 93.60 92.97 93.15 0.1M
2022-02-01 92.97 93.43 92.89 92.97 0.1M
2022-01-31 93.40 93.40 92.42 92.97 0.1M
2022-01-28 92.79 93.44 92.79 93.39 0.0M
2022-01-27 92.97 93.15 92.79 92.79 0.1M
2022-01-26 93.13 94.52 91.88 93.15 0.1M
2022-01-25 93.15 93.60 93.14 93.51 0.1M
2022-01-24 93.11 93.15 92.83 93.14 0.0M
2022-01-21 92.88 93.15 92.70 92.70 0.1M
2022-01-20 92.53 92.97 92.53 92.88 0.1M
2022-01-19 91.79 92.64 91.42 92.53 0.1M
2022-01-18 91.51 91.79 91.39 91.79 0.1M
2022-01-17 91.30 91.56 91.11 91.34 0.1M
2022-01-14 90.80 91.30 90.53 91.30 0.1M
2022-01-13 90.43 90.83 90.43 90.64 0.0M
2022-01-12 90.41 90.71 88.63 90.25 0.1M
2022-01-11 90.24 90.56 90.18 90.41 0.1M
2022-01-10 90.40 90.71 89.51 90.24 0.1M
2022-01-07 89.14 90.02 89.04 90.00 0.1M
2022-01-06 89.77 89.93 88.29 88.96 0.1M
2022-01-05 89.93 90.00 89.67 89.77 0.0M
2022-01-04 89.76 90.02 89.59 89.92 0.1M
2022-01-03 89.13 89.84 89.13 89.76 0.1M