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
2024-12-30 72.43 73.72 71.58 72.47 0.0M
2024-12-27 73.30 73.88 71.92 72.43 0.0M
2024-12-26 68.33 73.23 68.33 72.57 0.1M
2024-12-23 65.60 69.85 65.56 68.33 0.0M
2024-12-20 63.46 66.08 62.90 65.33 0.0M
2024-12-19 65.14 65.49 62.65 63.46 0.1M
2024-12-18 66.58 66.58 64.52 64.93 0.0M
2024-12-17 68.06 68.06 65.72 66.58 0.0M
2024-12-16 67.71 69.47 65.53 68.06 0.0M
2024-12-13 65.08 68.83 65.05 67.71 0.1M
2024-12-12 65.52 65.52 64.18 65.08 0.1M
2024-12-11 65.68 66.60 64.66 65.52 0.1M
2024-12-10 68.17 68.17 65.63 66.68 0.1M
2024-12-09 69.38 69.39 67.62 68.17 0.1M
2024-12-06 68.59 70.60 68.40 69.39 0.0M
2024-12-05 70.60 70.60 67.64 68.59 0.1M
2024-12-04 71.51 71.95 70.51 70.65 0.0M
2024-12-03 72.04 72.48 70.51 71.51 0.0M
2024-12-02 72.91 73.37 71.95 72.04 0.0M
2024-11-29 72.93 73.37 72.33 73.19 0.0M
2024-11-28 73.98 74.31 72.74 72.91 0.0M
2024-11-27 74.14 74.63 73.79 73.98 0.0M
2024-11-26 73.48 74.19 73.48 74.14 0.0M
2024-11-25 73.00 73.77 72.78 73.48 0.0M
2024-11-22 72.76 73.48 72.57 73.00 0.0M
2024-11-21 72.78 73.77 72.76 72.76 0.0M
2024-11-19 72.76 73.00 72.26 72.76 0.0M
2024-11-18 72.99 73.30 72.76 72.76 0.0M
2024-11-14 72.96 73.37 72.91 72.91 0.0M
2024-11-13 72.81 73.34 72.80 72.96 0.0M
2024-11-12 73.10 73.38 72.81 72.81 0.0M
2024-11-11 74.36 74.44 73.06 73.06 0.0M
2024-11-08 74.82 75.16 73.87 74.44 0.0M
2024-11-07 73.15 74.72 73.15 74.56 0.1M
2024-11-06 72.60 73.68 72.44 73.04 0.0M
2024-11-05 71.79 73.19 71.79 72.83 0.0M
2024-11-04 72.70 73.92 71.55 71.79 0.0M
2024-11-01 73.18 73.70 72.08 72.81 0.0M
2024-10-31 73.18 73.70 73.00 73.00 0.0M
2024-10-30 73.01 73.33 72.87 73.17 0.0M
2024-10-29 73.06 73.32 72.53 73.01 0.0M
2024-10-28 72.31 73.06 72.25 72.85 0.0M
2024-10-25 72.48 73.31 72.05 72.66 0.0M
2024-10-24 73.66 74.63 72.47 73.18 0.1M
2024-10-23 74.65 74.84 72.77 73.66 0.1M
2024-10-22 74.08 74.81 72.38 74.65 0.1M
2024-10-21 74.41 75.68 74.01 74.07 0.1M
2024-10-18 75.00 75.43 74.27 74.55 0.0M
2024-10-17 74.62 76.05 74.27 75.00 0.1M
2024-10-16 73.80 74.93 73.80 74.73 0.0M
2024-10-15 72.17 74.41 71.94 73.80 0.1M
2024-10-14 71.10 72.42 71.07 72.17 0.0M
2024-10-11 71.34 71.53 70.22 71.10 0.0M
2024-10-10 70.82 71.96 70.13 71.37 0.1M
2024-10-09 71.76 72.05 69.59 70.96 0.1M
2024-10-08 73.68 74.27 71.91 72.06 0.1M
2024-10-07 75.07 75.18 74.53 74.53 0.0M
2024-10-04 75.00 75.61 74.45 74.95 0.0M
2024-10-03 75.65 76.10 74.97 74.97 0.0M
2024-10-02 76.71 76.86 75.30 75.67 0.0M
2024-10-01 77.74 78.09 76.70 76.71 0.0M
2024-09-30 77.17 77.82 77.17 77.74 0.0M
2024-09-27 77.22 77.59 76.88 77.59 0.0M
2024-09-26 77.25 77.25 76.68 77.03 0.0M
2024-09-25 76.91 77.34 76.87 77.26 0.0M
2024-09-24 76.65 77.35 76.65 76.91 0.0M
2024-09-23 78.12 78.12 76.42 76.65 0.0M
2024-09-20 77.61 78.13 77.54 78.13 0.0M
2024-09-19 77.69 77.93 77.53 77.60 0.0M
2024-09-18 77.68 77.98 77.51 77.69 0.0M
2024-09-17 77.64 77.73 76.98 77.51 0.0M
2024-09-16 77.03 77.79 76.89 77.70 0.0M
2024-09-13 76.37 77.64 76.24 77.11 0.0M
2024-09-12 76.68 76.68 75.98 76.30 0.0M
2024-09-11 77.45 77.75 76.54 76.54 0.0M
2024-09-10 77.73 78.27 77.31 77.45 0.0M
2024-09-09 78.45 78.45 77.73 77.73 0.0M
2024-09-06 78.95 79.01 78.23 78.45 0.0M
2024-09-05 78.74 79.07 78.74 78.95 0.0M
2024-09-04 78.33 78.97 78.26 78.81 0.0M
2024-09-03 78.82 78.99 78.20 78.34 0.0M
2024-09-02 78.81 79.07 78.66 78.71 0.0M
2024-08-30 78.71 78.97 78.62 78.81 0.0M
2024-08-29 78.69 78.75 78.61 78.66 0.0M
2024-08-28 78.71 78.98 78.63 78.70 0.0M
2024-08-27 78.62 78.84 78.53 78.71 0.0M
2024-08-26 78.99 78.99 78.48 78.53 0.0M
2024-08-23 79.05 79.09 78.66 78.99 0.0M
2024-08-22 79.08 79.15 78.14 78.81 0.0M
2024-08-21 79.09 79.29 78.90 79.09 0.0M
2024-08-20 78.88 79.11 78.88 79.08 0.0M
2024-08-19 79.18 79.18 77.82 78.90 0.0M
2024-08-16 78.51 78.98 78.30 78.98 0.0M
2024-08-15 77.54 78.16 77.46 78.16 0.0M
2024-08-14 77.33 77.76 77.23 77.46 0.0M
2024-08-13 77.79 77.95 77.20 77.33 0.0M
2024-08-12 77.98 77.98 77.65 77.77 0.0M
2024-08-09 78.06 78.16 77.79 78.02 0.0M
2024-08-08 78.48 78.52 77.75 78.06 0.0M
2024-08-07 77.74 77.96 77.53 77.75 0.0M
2024-08-06 77.73 78.08 77.42 77.74 0.0M
2024-08-05 77.28 78.09 77.28 77.74 0.0M
2024-08-02 78.28 78.46 78.20 78.38 0.0M
2024-08-01 78.31 78.58 78.12 78.24 0.0M
2024-07-31 77.80 78.55 77.47 78.47 0.0M
2024-07-30 77.27 78.14 77.09 78.14 0.0M
2024-07-29 78.28 78.57 76.78 76.78 0.1M
2024-07-26 78.33 78.49 78.05 78.28 0.0M
2024-07-25 78.46 78.59 78.19 78.33 0.0M
2024-07-24 78.47 78.54 78.20 78.47 0.0M
2024-07-23 78.29 78.52 78.24 78.34 0.0M
2024-07-22 78.64 78.66 78.26 78.52 0.0M
2024-07-19 78.65 78.73 78.39 78.47 0.0M
2024-07-18 78.42 78.61 78.30 78.39 0.0M
2024-07-17 78.52 78.70 78.25 78.26 0.0M
2024-07-16 78.90 79.07 78.52 78.52 0.1M
2024-07-15 78.49 78.88 78.48 78.67 0.0M
2024-07-12 78.01 78.82 77.97 78.77 0.1M
2024-07-11 78.41 78.50 77.85 77.97 0.0M
2024-07-10 78.15 78.44 77.92 78.24 0.0M
2024-07-09 77.92 78.20 77.83 78.20 0.0M
2024-07-08 78.00 78.23 77.78 77.83 0.0M
2024-07-05 78.14 78.37 77.68 77.87 0.0M
2024-07-04 77.64 77.95 77.48 77.79 0.0M
2024-07-03 77.90 78.01 77.36 77.40 0.0M
2024-07-02 78.47 78.82 77.62 77.90 0.0M
2024-07-01 78.34 78.78 78.08 78.47 0.0M
2024-06-28 77.74 78.34 77.72 78.08 0.0M
2024-06-27 78.37 79.01 77.46 77.56 0.1M
2024-06-26 78.28 79.02 78.03 78.26 0.0M
2024-06-25 78.99 79.43 77.75 78.02 0.0M
2024-06-24 78.82 79.45 78.59 78.99 0.0M
2024-06-21 79.12 79.49 78.55 78.55 0.0M
2024-06-20 78.92 79.42 78.72 79.13 0.0M
2024-06-19 78.61 79.42 78.55 79.07 0.0M
2024-06-18 78.56 79.70 78.37 78.92 0.0M
2024-06-17 77.87 79.03 77.69 78.70 0.0M
2024-06-14 76.91 78.09 76.71 77.87 0.0M
2024-06-13 77.69 78.16 76.71 76.99 0.0M
2024-06-12 77.82 78.38 77.25 77.68 0.0M
2024-06-11 78.54 78.61 77.48 77.73 0.0M
2024-06-10 78.54 78.82 77.91 78.54 0.0M
2024-06-07 80.08 80.30 78.64 79.04 0.1M
2024-06-06 80.44 80.75 79.22 79.93 0.0M
2024-06-05 80.42 80.60 79.59 80.33 0.0M
2024-06-04 80.56 80.67 80.23 80.41 0.0M
2024-06-03 80.76 80.76 80.39 80.53 0.0M
2024-05-31 80.82 81.01 80.69 80.85 0.0M
2024-05-29 80.23 80.83 80.13 80.62 0.0M
2024-05-28 79.91 80.30 79.63 79.93 0.0M
2024-05-27 80.30 80.38 79.73 79.94 0.0M
2024-05-25 88.89 88.89 88.89 88.89 0.0M
2024-05-24 80.45 80.57 79.61 80.05 0.0M
2024-05-23 80.59 80.80 80.31 80.45 0.0M
2024-05-22 80.84 80.94 80.52 80.62 0.0M
2024-05-21 80.83 80.85 80.40 80.74 0.0M
2024-05-20 80.34 80.83 80.24 80.70 0.0M
2024-05-17 80.38 80.67 80.05 80.18 0.0M
2024-05-16 80.02 80.35 79.95 80.23 0.0M
2024-05-15 79.22 79.90 79.22 79.84 0.0M
2024-05-14 79.40 79.68 79.22 79.22 0.1M
2024-05-13 79.71 79.90 79.12 79.31 0.0M
2024-05-10 79.54 79.72 79.42 79.69 0.0M
2024-05-09 79.60 79.68 79.29 79.54 0.0M
2024-05-08 79.02 79.68 78.74 79.64 0.0M
2024-05-07 78.90 79.32 78.71 79.12 0.0M
2024-05-06 78.78 79.51 78.46 78.97 0.0M
2024-05-03 78.60 79.25 78.35 78.78 0.0M
2024-05-02 78.44 79.42 77.64 78.34 0.0M
2024-04-30 78.35 79.14 78.20 78.44 0.0M
2024-04-29 78.66 78.66 78.04 78.30 0.0M
2024-04-26 78.53 78.66 78.09 78.54 0.0M
2024-04-25 79.04 79.14 78.35 78.52 0.0M
2024-04-24 79.11 79.19 78.75 79.04 0.0M
2024-04-23 79.12 79.19 78.62 79.03 0.0M
2024-04-22 79.07 79.24 78.79 79.03 0.0M
2024-04-19 78.86 79.23 78.35 79.07 0.0M
2024-04-18 79.02 79.03 78.38 78.86 0.0M
2024-04-17 78.62 79.11 78.35 79.04 0.0M
2024-04-16 79.20 79.24 78.47 78.74 0.0M
2024-04-15 79.35 79.35 78.93 79.23 0.0M
2024-04-12 78.93 79.39 78.92 79.35 0.0M
2024-04-11 79.09 79.48 78.92 79.39 0.0M
2024-04-10 79.28 79.48 78.17 78.92 0.0M
2024-04-09 79.20 79.51 79.11 79.28 0.0M
2024-04-08 79.27 79.52 78.63 79.20 0.0M
2024-04-05 78.88 79.28 78.56 79.27 0.0M
2024-04-04 79.19 79.29 78.49 78.88 0.0M
2024-04-03 78.58 79.29 78.58 79.05 0.0M
2024-04-02 78.37 78.66 78.22 78.58 0.0M
2024-04-01 77.78 78.39 77.63 78.30 0.0M
2024-03-28 77.09 77.86 77.09 77.79 0.0M
2024-03-27 76.63 77.09 76.30 76.98 0.0M
2024-03-26 77.00 77.07 76.22 76.63 0.0M
2024-03-25 76.63 77.07 76.21 76.78 0.0M
2024-03-23 86.95 86.95 86.95 86.95 0.0M
2024-03-22 76.34 76.65 76.25 76.64 0.0M
2024-03-21 76.34 76.38 75.80 76.34 0.0M
2024-03-20 75.94 76.47 75.86 76.34 0.0M
2024-03-19 76.10 76.26 75.90 76.03 0.0M
2024-03-18 76.13 76.16 75.77 76.10 0.0M
2024-03-15 75.30 76.13 75.20 76.13 0.0M
2024-03-14 75.63 75.64 75.11 75.30 0.0M
2024-03-13 75.59 76.08 75.42 75.64 0.0M
2024-03-12 74.99 76.10 74.98 75.59 0.0M
2024-03-11 75.57 75.57 74.75 74.90 0.0M
2024-03-08 76.20 76.21 74.63 75.57 0.0M
2024-03-07 75.67 76.04 75.66 75.89 0.0M
2024-03-06 75.98 76.09 74.57 75.61 0.0M
2024-03-05 75.87 76.42 75.87 75.98 0.0M
2024-03-04 75.79 76.41 75.57 75.87 0.0M
2024-03-01 74.95 75.86 74.84 75.78 0.0M
2024-02-29 74.65 75.16 74.57 74.79 0.0M
2024-02-28 73.85 74.94 73.78 74.65 0.1M
2024-02-27 74.35 74.76 73.53 73.85 0.0M
2024-02-26 75.18 75.18 74.23 74.35 0.0M
2024-02-23 74.48 75.31 74.36 75.18 0.0M
2024-02-22 74.30 74.56 74.29 74.48 0.0M
2024-02-21 74.30 74.48 74.10 74.30 0.0M
2024-02-20 74.35 74.74 73.96 74.29 0.0M
2024-02-19 74.00 74.67 74.00 74.35 0.0M
2024-02-16 73.97 74.37 73.96 74.00 0.0M
2024-02-15 73.95 74.33 73.78 73.97 0.0M
2024-02-14 74.27 74.31 73.87 73.95 0.0M
2024-02-09 73.96 74.74 73.82 74.27 0.0M
2024-02-08 73.96 73.99 73.44 73.96 0.0M
2024-02-07 73.69 74.03 73.51 74.03 0.0M
2024-02-06 73.60 73.76 73.18 73.69 0.0M
2024-02-05 73.59 73.71 73.07 73.64 0.0M
2024-02-02 73.68 73.72 73.19 73.59 0.1M
2024-02-01 73.78 74.15 73.52 73.69 0.0M
2024-01-31 73.61 74.25 73.61 73.78 0.0M
2024-01-30 73.94 73.95 73.60 73.61 0.0M
2024-01-29 73.90 74.05 73.58 73.69 0.0M
2024-01-26 73.69 73.94 73.44 73.90 0.0M
2024-01-25 73.49 73.67 73.21 73.48 0.0M
2024-01-24 72.72 73.60 72.71 73.39 0.0M
2024-01-23 73.20 73.26 72.69 72.73 0.0M
2024-01-22 73.86 73.86 73.04 73.20 0.0M
2024-01-19 74.36 74.42 73.89 73.94 0.0M
2024-01-18 74.57 74.60 74.29 74.43 0.0M
2024-01-17 74.73 74.81 74.35 74.57 0.0M
2024-01-16 74.70 74.92 74.34 74.73 0.0M
2024-01-15 74.68 74.89 74.29 74.70 0.0M
2024-01-12 74.15 74.90 73.72 74.69 0.0M
2024-01-11 74.15 74.21 73.62 74.16 0.0M
2024-01-10 74.18 74.47 73.87 74.15 0.0M
2024-01-09 75.33 75.33 73.86 74.47 0.0M
2024-01-08 75.20 75.42 75.11 75.35 0.0M
2024-01-05 75.03 75.36 75.03 75.35 0.0M
2024-01-04 75.43 75.45 75.03 75.03 0.0M
2024-01-03 75.42 75.49 75.05 75.45 0.0M
2024-01-02 75.29 75.52 75.28 75.42 0.0M