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
2023-12-28 75.08 75.48 75.02 75.28 0.0M
2023-12-27 74.35 75.08 74.35 75.08 0.0M
2023-12-26 74.50 74.85 73.69 74.68 0.0M
2023-12-22 73.21 74.51 73.05 74.50 0.0M
2023-12-21 71.81 73.62 71.60 73.22 0.1M
2023-12-20 71.66 71.94 71.51 71.80 0.0M
2023-12-19 71.17 71.90 71.08 71.66 0.0M
2023-12-18 70.91 71.60 70.72 71.08 0.0M
2023-12-15 70.70 71.30 70.70 70.94 0.0M
2023-12-14 70.65 71.42 70.65 70.70 0.0M
2023-12-13 71.00 71.00 70.38 70.65 0.0M
2023-12-12 71.76 71.93 71.00 71.00 0.0M
2023-12-11 72.36 72.37 71.79 71.96 0.0M
2023-12-08 71.52 72.45 71.22 72.36 0.0M
2023-12-07 72.28 72.72 71.78 71.95 0.0M
2023-12-06 71.87 72.98 71.78 72.28 0.1M
2023-12-05 71.42 71.96 71.42 71.87 0.0M
2023-12-04 71.29 72.02 71.29 71.42 0.0M
2023-12-01 71.47 71.81 71.28 71.29 0.0M
2023-11-30 70.77 71.87 70.77 71.47 0.0M
2023-11-29 70.65 70.92 70.43 70.77 0.0M
2023-11-28 70.10 70.83 70.09 70.65 0.0M
2023-11-27 70.01 70.43 70.01 70.19 0.1M
2023-11-24 70.01 70.31 69.39 70.01 0.0M
2023-11-23 70.23 70.52 70.01 70.16 0.0M
2023-11-22 70.70 70.70 70.19 70.22 0.0M
2023-11-21 71.20 71.20 70.62 70.71 0.0M
2023-11-20 71.37 71.51 70.86 71.20 0.0M
2023-11-17 71.45 71.88 71.20 71.39 0.0M
2023-11-16 71.50 71.70 71.20 71.45 0.0M
2023-11-14 71.40 71.70 70.69 71.50 0.0M
2023-11-13 71.65 71.90 71.03 71.42 0.0M
2023-11-10 72.13 72.21 71.28 71.65 0.0M
2023-11-09 72.51 72.53 72.01 72.13 0.0M
2023-11-08 72.49 72.64 72.33 72.49 0.0M
2023-11-07 72.12 72.74 71.94 72.49 0.0M
2023-11-06 71.88 72.78 71.58 71.92 0.0M
2023-11-03 71.06 72.19 71.04 71.56 0.0M
2023-11-01 71.41 71.77 70.97 71.04 0.0M
2023-10-31 71.81 71.94 71.06 71.33 0.0M
2023-10-30 72.04 72.32 71.49 71.64 0.0M
2023-10-27 71.75 72.09 71.75 72.03 0.0M
2023-10-26 71.69 72.08 71.52 71.81 0.0M
2023-10-25 71.51 72.15 71.48 71.69 0.0M
2023-10-24 72.06 72.32 71.08 71.38 0.0M
2023-10-23 71.72 72.33 71.72 72.06 0.0M
2023-10-20 70.85 71.72 70.21 71.72 0.0M
2023-10-19 71.56 71.72 70.06 70.85 0.0M
2023-10-18 72.04 72.14 71.50 71.56 0.0M
2023-10-17 72.28 72.47 71.94 71.96 0.0M
2023-10-16 72.37 72.44 72.07 72.28 0.0M
2023-10-13 72.20 72.48 72.07 72.37 0.0M
2023-10-11 72.23 72.49 72.12 72.19 0.0M
2023-10-10 72.12 72.97 72.07 72.32 0.0M
2023-10-09 72.40 72.40 71.92 72.15 0.0M
2023-10-06 72.28 72.53 72.18 72.42 0.0M
2023-10-05 72.43 72.94 72.13 72.27 0.0M
2023-10-04 72.46 73.08 72.22 72.43 0.0M
2023-10-03 72.32 72.64 72.11 72.36 0.0M
2023-10-02 72.74 72.79 72.14 72.32 0.0M
2023-09-29 72.53 73.49 72.28 72.74 0.0M
2023-09-28 72.31 72.73 72.19 72.51 0.0M
2023-09-27 72.53 72.90 72.12 72.31 0.0M
2023-09-26 73.49 73.49 72.13 72.53 0.0M
2023-09-25 74.35 74.44 73.36 73.49 0.0M
2023-09-22 74.37 75.34 74.19 74.59 0.0M
2023-09-21 74.44 75.65 74.21 74.76 0.1M
2023-09-20 75.03 75.36 74.11 75.03 0.1M
2023-09-19 75.88 76.61 74.40 75.03 0.0M
2023-09-18 76.86 76.92 75.59 76.78 0.1M
2023-09-15 74.67 77.94 74.24 77.94 1.0M
2023-09-14 73.54 74.90 73.39 74.84 0.1M
2023-09-13 73.77 74.16 73.03 74.09 0.1M
2023-09-12 73.49 73.84 73.45 73.78 0.0M
2023-09-11 73.66 73.77 72.90 73.70 0.1M
2023-09-09 89.25 89.25 89.25 89.25 0.0M
2023-09-08 74.53 75.72 73.71 74.15 0.1M
2023-09-06 74.44 74.64 74.17 74.50 0.0M
2023-09-05 74.15 74.63 73.73 74.44 0.0M
2023-09-04 73.58 74.44 73.54 74.15 0.0M
2023-09-02 88.80 88.80 88.80 88.80 0.0M
2023-09-01 74.20 74.44 73.69 74.11 0.0M
2023-08-31 73.07 74.44 72.64 74.30 0.0M
2023-08-30 72.83 73.20 72.46 73.08 0.0M
2023-08-29 72.87 73.00 72.47 72.85 0.0M
2023-08-28 73.00 73.00 72.23 72.87 0.0M
2023-08-25 72.78 73.11 72.68 73.09 0.0M
2023-08-24 72.87 72.95 72.47 72.81 0.0M
2023-08-23 72.29 73.14 72.07 73.12 0.1M
2023-08-22 72.48 72.76 72.03 72.71 0.1M
2023-08-21 71.22 72.81 71.22 72.61 0.1M
2023-08-18 71.22 71.57 70.80 71.09 0.0M
2023-08-17 71.35 71.54 71.13 71.20 0.0M
2023-08-16 71.61 71.75 71.22 71.42 0.0M
2023-08-15 71.86 72.03 71.39 71.60 0.0M
2023-08-14 71.39 71.89 71.39 71.86 0.0M
2023-08-11 71.12 71.99 71.05 71.38 0.0M
2023-08-10 71.18 71.36 70.61 70.92 0.0M
2023-08-09 72.03 72.03 71.17 71.18 0.0M
2023-08-08 72.13 72.40 71.72 72.03 0.0M
2023-08-07 72.98 73.25 72.33 72.65 0.0M
2023-08-04 72.89 73.11 72.69 73.10 0.0M
2023-08-03 72.54 73.00 72.53 72.90 0.0M
2023-08-02 72.42 72.94 71.89 72.53 0.0M
2023-08-01 72.27 72.65 72.01 72.42 0.0M
2023-07-31 71.36 72.37 71.36 72.36 0.0M
2023-07-28 70.88 71.46 70.58 71.22 0.0M
2023-07-27 72.03 72.42 70.23 70.85 0.1M
2023-07-26 72.28 72.78 71.88 71.88 0.0M
2023-07-25 72.20 72.28 72.00 72.28 0.0M
2023-07-24 72.61 73.01 71.77 72.20 0.1M
2023-07-21 72.74 72.86 72.45 72.49 0.0M
2023-07-20 73.05 73.10 72.67 72.70 0.0M
2023-07-19 73.11 73.27 72.86 73.04 0.0M
2023-07-18 72.90 73.61 72.86 73.02 0.0M
2023-07-17 73.10 73.34 72.69 72.90 0.0M
2023-07-14 72.69 73.28 72.55 73.02 0.0M
2023-07-13 73.02 73.43 72.28 72.69 0.0M
2023-07-12 73.04 73.11 72.41 72.82 0.0M
2023-07-11 73.51 73.69 72.70 72.98 0.0M
2023-07-10 74.02 74.25 73.20 73.24 0.1M
2023-07-07 75.45 75.96 74.82 74.82 0.1M
2023-07-06 74.95 75.47 74.71 75.39 0.0M
2023-07-05 74.66 75.04 74.58 74.95 0.0M
2023-07-04 73.31 74.82 73.31 74.65 0.1M
2023-07-03 72.62 73.31 72.62 73.20 0.1M
2023-06-30 72.75 72.78 71.98 72.62 0.1M
2023-06-29 72.20 72.77 72.14 72.62 0.0M
2023-06-28 72.38 72.85 71.78 71.97 0.0M
2023-06-27 72.12 72.55 72.07 72.25 0.0M
2023-06-26 72.03 72.58 71.41 72.12 0.0M
2023-06-23 70.77 72.09 70.77 72.03 0.0M
2023-06-22 71.37 71.57 70.80 71.07 0.0M
2023-06-21 71.94 72.38 71.00 71.07 0.1M
2023-06-20 71.18 72.14 71.14 71.94 0.0M
2023-06-19 70.43 71.16 70.02 71.04 0.1M
2023-06-16 69.98 70.74 69.71 70.19 0.1M
2023-06-15 69.66 70.26 69.51 69.90 0.1M
2023-06-14 69.21 69.78 68.99 69.75 0.0M
2023-06-13 69.32 69.42 68.96 69.21 0.1M
2023-06-12 69.70 69.76 69.06 69.13 0.1M
2023-06-09 69.11 69.59 69.02 69.50 0.0M
2023-06-07 69.35 69.85 68.15 69.01 0.1M
2023-06-06 68.98 69.61 68.65 69.13 0.0M
2023-06-05 69.35 70.39 68.39 69.00 0.1M
2023-06-02 68.60 69.76 68.15 68.87 0.1M
2023-06-01 70.03 70.14 67.59 68.31 0.1M
2023-05-31 69.75 70.88 69.06 69.77 0.0M
2023-05-30 70.43 70.63 69.06 69.63 0.0M
2023-05-29 70.09 70.48 69.99 70.19 0.0M
2023-05-26 70.54 70.80 69.85 69.95 0.0M
2023-05-25 70.39 70.65 70.16 70.54 0.0M
2023-05-24 70.54 70.71 70.02 70.02 0.0M
2023-05-23 70.41 70.87 69.68 70.02 0.0M
2023-05-22 70.95 71.23 69.85 70.31 0.0M
2023-05-19 71.00 71.35 70.63 70.95 0.0M
2023-05-18 71.35 72.06 70.71 71.00 0.1M
2023-05-17 69.42 71.67 69.42 71.35 0.1M
2023-05-16 69.07 69.64 68.88 69.42 0.0M
2023-05-15 67.67 69.19 67.67 69.07 0.1M
2023-05-12 67.16 68.09 67.16 67.35 0.0M
2023-05-11 66.90 67.30 66.79 67.06 0.0M
2023-05-10 66.34 66.85 66.34 66.79 0.0M
2023-05-09 66.00 66.89 65.85 66.17 0.1M
2023-05-08 66.40 67.26 64.87 66.34 0.1M
2023-05-06 83.60 83.60 83.60 83.60 0.0M
2023-05-05 65.73 66.67 65.73 66.26 0.0M
2023-05-04 66.14 66.73 65.10 65.35 0.0M
2023-05-03 66.38 67.32 64.81 65.74 0.1M
2023-05-02 65.81 67.00 64.86 66.36 0.1M
2023-04-28 63.37 65.74 63.26 65.62 0.1M
2023-04-27 62.73 63.37 62.73 63.28 0.0M
2023-04-26 62.73 63.03 62.54 62.60 0.0M
2023-04-25 62.57 62.81 62.38 62.62 0.1M
2023-04-24 62.50 62.73 62.06 62.50 0.0M
2023-04-20 62.42 63.15 61.78 62.42 0.1M
2023-04-19 62.01 63.05 62.01 62.06 0.1M
2023-04-18 61.14 62.04 61.09 62.01 0.1M
2023-04-17 60.67 61.41 60.67 60.98 0.1M
2023-04-14 60.55 60.90 60.40 60.52 0.1M
2023-04-13 60.67 60.83 60.36 60.47 0.1M
2023-04-12 60.90 60.90 60.42 60.67 0.1M
2023-04-11 60.75 61.49 60.72 60.91 0.1M
2023-04-10 60.84 61.31 60.28 60.87 0.1M
2023-04-06 61.02 61.29 60.42 60.73 0.1M
2023-04-05 61.03 61.30 60.79 61.02 0.0M
2023-04-04 61.29 61.29 60.87 61.03 0.0M
2023-04-03 60.32 61.65 60.32 60.87 0.1M
2023-03-31 59.81 60.74 59.74 60.20 0.1M
2023-03-30 62.34 62.34 59.27 59.62 0.1M
2023-03-29 63.20 63.24 61.97 62.34 0.1M
2023-03-28 63.24 63.58 63.13 63.28 0.0M
2023-03-27 63.52 63.67 63.13 63.21 0.0M
2023-03-24 63.40 63.84 63.17 63.52 0.0M
2023-03-23 63.68 63.90 63.17 63.27 0.0M
2023-03-22 63.75 63.89 63.60 63.68 0.0M
2023-03-21 63.60 64.09 63.44 63.81 0.0M
2023-03-20 63.58 63.90 63.46 63.48 0.0M
2023-03-17 63.68 64.30 63.52 63.52 0.0M
2023-03-16 63.61 63.86 63.23 63.59 0.0M
2023-03-15 63.75 63.87 63.47 63.61 0.0M
2023-03-14 63.23 63.91 63.09 63.52 0.0M
2023-03-13 63.88 64.16 63.07 63.14 0.0M
2023-03-10 63.77 63.91 63.45 63.86 0.0M
2023-03-09 63.83 63.98 63.45 63.77 0.0M
2023-03-08 64.38 64.51 63.71 63.84 0.1M
2023-03-07 65.37 65.59 64.45 64.52 0.1M
2023-03-06 65.86 66.09 65.12 65.37 0.0M
2023-03-03 65.52 66.10 65.52 65.86 0.0M
2023-03-02 65.52 66.25 65.40 65.52 0.0M
2023-03-01 65.06 66.28 64.95 65.52 0.0M
2023-02-28 64.58 65.33 64.57 65.06 0.0M
2023-02-27 64.52 64.60 64.31 64.54 0.0M
2023-02-24 64.41 64.52 64.38 64.52 0.0M
2023-02-23 64.36 64.44 64.34 64.41 0.0M
2023-02-22 64.43 64.44 64.14 64.34 0.0M
2023-02-17 64.52 64.79 64.26 64.37 0.1M
2023-02-16 64.76 65.39 64.39 64.52 0.1M
2023-02-15 64.45 64.98 64.45 64.75 0.0M
2023-02-14 63.82 65.00 63.82 64.37 0.1M
2023-02-13 64.76 65.02 63.78 63.82 0.1M
2023-02-10 65.65 65.83 64.65 64.75 0.1M
2023-02-09 66.11 66.38 65.60 66.08 0.0M
2023-02-08 66.64 66.66 65.91 66.23 0.1M
2023-02-07 67.07 67.19 66.34 66.66 0.0M
2023-02-06 67.01 67.21 66.89 67.21 0.0M
2023-02-03 66.91 67.07 66.80 67.01 0.0M
2023-02-02 66.89 67.11 66.69 66.91 0.0M
2023-02-01 66.13 67.12 66.13 66.88 0.0M
2023-01-31 65.93 66.95 65.93 66.12 0.0M
2023-01-30 66.29 66.56 65.98 66.38 0.0M
2023-01-27 65.93 66.70 65.93 66.29 0.0M
2023-01-26 66.18 66.40 66.15 66.31 0.0M
2023-01-25 65.96 66.23 65.63 66.18 0.0M
2023-01-24 65.98 66.45 65.69 65.98 0.0M
2023-01-23 66.50 66.71 65.99 66.29 0.1M
2023-01-20 66.15 66.70 66.15 66.51 0.0M
2023-01-19 66.18 66.50 65.48 66.15 0.0M
2023-01-18 65.54 66.27 65.49 66.18 0.0M
2023-01-17 65.52 66.09 65.39 65.54 0.1M
2023-01-16 64.84 65.53 64.84 65.52 0.1M
2023-01-13 64.63 65.11 64.63 64.71 0.1M
2023-01-12 65.91 66.11 65.37 65.54 0.1M
2023-01-11 66.52 66.94 65.74 65.74 0.0M
2023-01-10 67.03 67.26 66.10 66.52 0.0M
2023-01-09 67.27 67.65 66.93 66.95 0.0M
2023-01-06 68.20 68.20 66.62 68.09 0.0M
2023-01-05 68.17 68.29 67.88 68.08 0.0M
2023-01-04 67.98 68.32 67.72 68.29 0.0M
2023-01-03 68.38 68.49 66.83 68.01 0.1M
2023-01-02 66.70 69.07 66.70 68.40 0.0M