Plural BRB Credito FI Imobiliario (PLCA11)

PLCA11
🏛️ ブラジル →
70.35
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 84.01 85.44 84.01 84.90 0.0M
2023-12-27 85.00 85.15 83.35 84.01 0.0M
2023-12-26 82.99 84.98 82.98 84.18 0.0M
2023-12-22 81.01 82.89 81.01 82.89 0.0M
2023-12-21 80.01 80.99 79.90 80.98 0.0M
2023-12-20 81.36 81.36 79.93 80.01 0.0M
2023-12-19 81.39 81.75 79.85 80.18 0.0M
2023-12-18 81.49 81.49 79.99 80.00 0.0M
2023-12-15 81.27 81.94 80.03 80.99 0.0M
2023-12-14 79.90 81.56 79.90 80.90 0.0M
2023-12-13 80.01 81.70 79.55 81.10 0.0M
2023-12-12 81.79 81.79 75.00 80.00 0.0M
2023-12-11 82.29 82.29 80.62 81.03 0.0M
2023-12-08 83.00 83.00 81.45 81.58 0.0M
2023-12-07 82.65 83.00 82.60 82.70 0.0M
2023-12-06 82.98 83.23 82.91 82.92 0.0M
2023-12-05 83.25 83.25 82.80 82.87 0.0M
2023-12-04 83.44 83.45 83.00 83.33 0.0M
2023-12-01 82.50 84.95 82.50 83.50 0.0M
2023-11-30 83.60 84.94 83.50 83.60 0.0M
2023-11-29 83.80 83.99 83.60 83.90 0.0M
2023-11-28 84.00 84.00 83.50 83.75 0.0M
2023-11-27 84.07 84.07 83.10 83.35 0.0M
2023-11-24 86.95 86.95 83.12 84.10 0.0M
2023-11-23 86.95 86.95 85.93 86.00 0.0M
2023-11-22 87.00 87.40 86.18 86.96 0.0M
2023-11-21 86.69 87.50 86.68 87.00 0.0M
2023-11-20 85.93 86.92 85.55 86.72 0.0M
2023-11-17 85.89 85.94 85.75 85.93 0.0M
2023-11-16 86.28 86.28 84.60 85.09 0.0M
2023-11-14 84.73 86.00 84.50 84.72 0.0M
2023-11-13 84.45 84.73 84.15 84.73 0.0M
2023-11-10 84.48 84.50 84.03 84.20 0.0M
2023-11-09 84.89 84.89 84.20 84.48 0.0M
2023-11-08 85.41 86.19 84.10 84.90 0.0M
2023-11-07 86.40 86.40 85.20 85.40 0.0M
2023-11-06 86.89 86.89 85.43 85.43 0.0M
2023-11-03 85.80 87.07 85.46 85.50 0.0M
2023-11-01 88.89 88.89 82.43 85.02 0.0M
2023-10-31 88.23 88.88 86.88 88.88 0.0M
2023-10-30 87.50 87.50 86.69 86.99 0.0M
2023-10-27 88.08 88.08 87.49 87.50 0.0M
2023-10-26 88.49 88.72 87.67 87.72 0.0M
2023-10-25 89.98 89.98 85.00 87.85 0.0M
2023-10-24 88.23 90.30 88.23 88.50 0.0M
2023-10-23 89.11 89.11 88.10 88.21 0.0M
2023-10-20 89.10 89.15 88.51 89.13 0.0M
2023-10-19 88.16 89.15 88.16 89.14 0.0M
2023-10-18 90.05 90.49 88.05 88.10 0.0M
2023-10-17 88.60 90.17 88.60 90.17 0.0M
2023-10-16 90.17 90.17 88.50 89.77 0.0M
2023-10-13 90.42 90.42 88.42 88.55 0.0M
2023-10-11 88.42 91.01 87.99 90.46 0.0M
2023-10-10 89.38 89.38 88.20 88.30 0.0M
2023-10-09 89.40 89.40 88.03 88.43 0.0M
2023-10-06 89.44 89.44 88.01 89.19 0.0M
2023-10-05 89.71 89.71 88.01 88.07 0.0M
2023-10-04 89.71 89.74 88.55 89.51 0.0M
2023-10-03 89.96 89.96 88.50 89.74 0.0M
2023-10-02 89.99 90.00 88.51 89.91 0.0M
2023-09-29 89.39 90.40 88.45 89.44 0.0M
2023-09-28 90.49 90.49 88.50 89.97 0.0M
2023-09-27 90.47 90.50 89.20 89.99 0.0M
2023-09-26 90.57 90.57 90.00 90.00 0.0M
2023-09-25 90.58 90.58 89.00 89.10 0.0M
2023-09-22 90.00 90.69 88.82 90.56 0.0M
2023-09-21 90.60 91.94 89.90 90.00 0.0M
2023-09-20 89.49 92.00 88.50 90.00 0.0M
2023-09-19 88.80 89.69 88.32 89.49 0.0M
2023-09-18 89.62 89.99 85.38 88.79 0.0M
2023-09-15 90.78 90.78 89.24 89.87 0.0M
2023-09-14 90.79 90.79 89.48 89.99 0.0M
2023-09-13 90.50 90.90 89.81 90.78 0.0M
2023-09-12 90.72 90.89 89.82 90.50 0.0M
2023-09-11 90.36 90.75 88.02 90.72 0.0M
2023-09-09 90.00 90.00 90.00 90.00 0.0M
2023-09-08 90.00 90.30 89.34 90.00 0.0M
2023-09-06 90.00 90.26 88.15 89.45 0.0M
2023-09-05 90.11 90.69 89.51 89.55 0.0M
2023-09-04 90.95 90.95 90.13 90.13 0.0M
2023-09-02 90.94 90.94 90.94 90.94 0.0M
2023-09-01 90.00 90.96 90.00 90.94 0.0M
2023-08-31 91.00 92.35 90.31 90.51 0.0M
2023-08-30 90.86 91.30 90.23 91.10 0.0M
2023-08-29 90.52 90.96 90.52 90.52 0.0M
2023-08-28 90.44 91.14 90.20 90.52 0.0M
2023-08-25 90.58 91.93 90.45 90.45 0.0M
2023-08-24 90.46 91.79 90.46 91.79 0.0M
2023-08-23 90.89 91.40 90.31 90.41 0.0M
2023-08-22 91.76 91.76 90.90 91.16 0.0M
2023-08-21 91.76 91.77 90.31 91.76 0.0M
2023-08-18 90.40 91.78 90.30 90.30 0.0M
2023-08-17 91.64 91.64 90.31 91.10 0.0M
2023-08-16 91.80 92.86 90.46 91.54 0.0M
2023-08-15 91.99 91.99 90.36 90.40 0.0M
2023-08-14 92.76 93.25 90.30 90.52 0.0M
2023-08-11 91.00 93.22 91.00 93.22 0.0M
2023-08-10 92.45 92.45 90.20 90.55 0.0M
2023-08-09 92.48 92.48 90.11 91.29 0.0M
2023-08-08 90.89 90.89 90.00 90.76 0.0M
2023-08-07 90.90 90.90 90.76 90.76 0.0M
2023-08-04 91.00 92.00 90.86 90.90 0.0M
2023-08-03 92.18 93.00 91.00 91.00 0.0M
2023-08-02 92.00 93.30 91.05 93.30 0.0M
2023-08-01 93.59 93.59 92.00 92.00 0.0M
2023-07-31 91.80 92.00 91.20 92.00 0.0M
2023-07-28 93.00 93.00 91.10 91.80 0.0M
2023-07-27 92.55 92.90 91.60 91.63 0.0M
2023-07-26 92.70 93.60 92.55 92.61 0.0M
2023-07-25 93.59 93.59 92.71 93.59 0.0M
2023-07-24 92.70 93.59 92.70 92.95 0.0M
2023-07-21 92.51 93.60 92.51 92.70 0.0M
2023-07-20 93.56 93.59 92.50 92.50 0.0M
2023-07-19 93.45 93.45 92.96 92.96 0.0M
2023-07-18 93.60 93.60 92.50 93.60 0.0M
2023-07-17 91.43 93.60 91.43 93.60 0.0M
2023-07-14 90.06 91.50 90.06 91.44 0.0M
2023-07-13 90.11 91.48 90.11 90.15 0.0M
2023-07-12 90.20 91.50 90.10 90.12 0.0M
2023-07-11 89.72 91.07 89.40 90.20 0.0M
2023-07-10 91.40 91.40 89.10 89.72 0.0M
2023-07-07 91.39 91.40 89.01 91.00 0.0M
2023-07-06 89.00 89.02 88.66 88.98 0.0M
2023-07-05 90.00 90.00 89.51 89.51 0.0M
2023-07-04 90.05 91.80 90.00 90.00 0.0M
2023-07-03 91.82 91.82 90.00 90.03 0.0M
2023-06-30 90.04 93.00 88.87 92.95 0.0M
2023-06-29 90.04 90.04 88.71 88.86 0.0M
2023-06-28 89.50 89.50 88.52 89.47 0.0M
2023-06-27 90.67 90.67 88.14 89.00 0.0M
2023-06-26 89.25 90.67 88.00 90.67 0.0M
2023-06-23 87.50 89.95 87.50 89.90 0.0M
2023-06-22 87.80 88.30 87.49 87.50 0.0M
2023-06-21 89.00 90.00 85.21 86.71 0.0M
2023-06-20 88.99 89.00 88.75 89.00 0.0M
2023-06-19 90.68 90.68 88.90 88.99 0.0M
2023-06-16 90.70 90.70 90.05 90.19 0.0M
2023-06-15 88.45 91.08 85.03 90.75 0.0M
2023-06-14 85.21 90.00 85.18 88.49 0.0M
2023-06-13 85.21 85.23 84.32 85.21 0.0M
2023-06-12 84.55 85.25 84.10 85.25 0.0M
2023-06-09 84.00 84.97 84.00 84.02 0.0M
2023-06-07 84.42 85.21 84.00 84.00 0.0M
2023-06-06 84.38 85.46 84.33 85.30 0.0M
2023-06-05 84.39 85.97 84.20 84.39 0.0M
2023-06-02 84.47 84.47 84.02 84.02 0.0M
2023-06-01 83.50 84.49 83.30 84.01 0.0M
2023-05-31 84.50 85.70 84.00 85.70 0.0M
2023-05-30 83.86 84.50 83.80 84.50 0.0M
2023-05-29 84.50 84.50 83.50 83.89 0.0M
2023-05-26 84.49 84.49 83.61 83.61 0.0M
2023-05-25 83.60 84.10 83.60 83.61 0.0M
2023-05-24 84.00 84.50 83.90 84.00 0.0M
2023-05-23 84.49 84.49 83.30 83.50 0.0M
2023-05-22 83.98 84.50 83.02 83.16 0.0M
2023-05-19 83.76 83.98 83.30 83.81 0.0M
2023-05-18 82.88 83.90 82.50 83.77 0.0M
2023-05-17 82.88 82.88 82.05 82.80 0.0M
2023-05-16 82.79 82.90 82.00 82.90 0.0M
2023-05-15 83.78 83.78 81.55 81.82 0.0M
2023-05-12 83.06 83.90 82.67 83.00 0.0M
2023-05-11 83.02 83.40 82.55 82.80 0.0M
2023-05-10 83.00 83.49 83.00 83.00 0.0M
2023-05-09 84.10 84.10 81.14 82.02 0.0M
2023-05-08 84.80 84.80 82.17 82.44 0.0M
2023-05-06 83.90 83.90 83.90 83.90 0.0M
2023-05-05 83.99 84.01 82.90 83.79 0.0M
2023-05-04 84.40 85.01 83.90 84.00 0.0M
2023-05-03 85.74 85.74 84.00 84.40 0.0M
2023-05-02 84.68 86.00 84.20 85.85 0.0M
2023-04-28 87.10 87.10 83.90 85.79 0.0M
2023-04-27 86.47 87.30 84.00 84.00 0.0M
2023-04-26 84.01 87.87 83.76 84.00 0.0M
2023-04-25 85.24 85.24 84.00 84.00 0.0M
2023-04-24 85.80 86.99 84.11 84.16 0.0M
2023-04-20 86.99 86.99 85.80 86.49 0.0M
2023-04-19 87.00 87.00 86.59 86.59 0.0M
2023-04-18 88.50 88.50 86.00 87.00 0.0M
2023-04-17 86.04 88.09 85.20 88.09 0.0M
2023-04-14 87.99 88.00 86.10 86.80 0.0M
2023-04-13 87.99 88.00 87.29 88.00 0.0M
2023-04-12 88.00 92.13 86.61 86.61 0.0M
2023-04-11 86.73 92.49 83.23 92.15 0.0M
2023-04-10 87.74 87.74 82.65 83.22 0.0M
2023-04-06 88.45 88.50 82.25 83.58 0.0M
2023-04-05 90.79 90.79 85.40 88.45 0.0M
2023-04-04 86.75 89.49 85.01 87.00 0.0M
2023-04-03 90.50 91.64 86.17 86.75 0.0M
2023-03-31 90.15 93.38 90.15 92.78 0.0M
2023-03-30 91.34 91.34 91.24 91.24 0.0M
2023-03-29 89.34 91.72 88.25 91.64 0.0M
2023-03-28 91.95 91.95 88.16 88.16 0.0M
2023-03-27 92.94 92.94 90.31 92.79 0.0M
2023-03-24 92.96 92.96 91.98 91.99 0.0M
2023-03-23 93.83 93.84 90.11 93.19 0.0M
2023-03-22 90.54 93.97 90.54 93.97 0.0M
2023-03-21 93.16 95.49 89.38 90.52 0.0M
2023-03-20 98.04 98.04 93.15 93.17 0.0M
2023-03-17 97.00 97.00 96.99 96.99 0.0M
2023-03-16 98.32 98.32 93.80 93.80 0.0M
2023-03-15 96.98 98.40 96.98 98.35 0.0M
2023-03-14 98.50 98.50 94.98 94.98 0.0M
2023-03-13 96.89 98.90 93.80 93.80 0.0M
2023-03-10 95.98 96.89 95.98 96.89 0.0M
2023-03-09 96.04 96.05 96.04 96.04 0.0M
2023-03-08 96.99 96.99 93.02 93.02 0.0M
2023-03-07 97.99 97.99 95.00 97.78 0.0M
2023-03-06 99.00 99.00 95.00 98.00 0.0M
2023-03-03 96.95 99.00 95.02 99.00 0.0M
2023-03-02 92.01 96.90 92.01 92.90 0.0M
2023-03-01 96.00 96.90 91.77 91.77 0.0M
2023-02-28 96.82 97.00 93.13 96.00 0.0M
2023-02-27 96.99 97.00 95.98 96.82 0.0M
2023-02-24 96.48 96.99 96.48 96.99 0.0M
2023-02-23 96.19 96.99 92.12 96.96 0.0M
2023-02-22 93.11 94.01 93.11 93.12 0.0M
2023-02-17 96.98 96.98 96.98 96.98 0.0M
2023-02-16 96.99 96.99 96.98 96.98 0.0M
2023-02-15 96.99 96.99 96.97 96.99 0.0M
2023-02-14 96.50 96.99 96.48 96.99 0.0M
2023-02-13 92.05 97.00 91.54 97.00 0.0M
2023-02-10 96.49 96.49 91.67 96.46 0.0M
2023-02-09 95.44 96.50 92.01 96.14 0.0M
2023-02-08 95.96 95.96 91.52 95.90 0.0M
2023-02-07 95.00 97.48 95.00 95.97 0.0M
2023-02-06 94.60 95.00 94.50 95.00 0.0M
2023-02-03 94.98 94.98 91.52 94.80 0.0M
2023-02-02 94.99 95.00 93.65 93.65 0.0M
2023-02-01 92.90 93.73 92.71 93.73 0.0M
2023-01-31 97.47 97.48 95.00 95.00 0.0M
2023-01-30 94.48 97.45 94.48 96.99 0.0M
2023-01-27 96.98 96.98 92.43 94.48 0.0M
2023-01-26 93.11 95.98 92.41 92.41 0.0M
2023-01-25 97.47 97.47 97.45 97.45 0.0M
2023-01-24 97.00 97.47 97.00 97.47 0.0M
2023-01-23 96.75 97.48 92.20 97.48 0.0M
2023-01-20 97.84 97.84 97.49 97.49 0.0M
2023-01-19 97.96 97.97 93.03 97.95 0.0M
2023-01-18 97.95 97.97 93.06 97.97 0.0M
2023-01-17 97.85 97.97 96.75 96.75 0.0M
2023-01-16 97.50 97.99 97.50 97.97 0.0M
2023-01-13 98.00 98.00 92.01 98.00 0.0M
2023-01-12 97.98 98.00 97.96 98.00 0.0M
2023-01-11 97.94 98.00 97.46 98.00 0.0M
2023-01-10 93.44 98.00 93.44 97.95 0.0M
2023-01-09 93.50 94.97 93.48 93.48 0.0M
2023-01-06 95.49 95.49 90.72 93.65 0.0M
2023-01-05 97.49 97.59 91.33 95.49 0.0M
2023-01-04 97.49 97.49 97.46 97.49 0.0M
2023-01-03 98.90 98.90 92.02 97.50 0.0M
2023-01-02 91.60 101.00 91.60 100.40 0.0M