Plural Recebiveis Imobiliarios Fii (PLCR11)

PLCR11
🏛️ ブラジル →
79.10
最終更新: 2025-07-21
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
2025-07-21 79.16 79.29 78.72 79.10 0.0M
2025-07-18 79.60 79.61 79.06 79.40 0.0M
2025-07-17 79.50 79.84 79.00 79.73 0.0M
2025-07-16 79.45 79.90 79.32 79.86 0.0M
2025-07-15 79.44 79.93 79.44 79.60 0.0M
2025-07-14 79.19 79.50 78.69 79.14 0.0M
2025-07-11 78.74 79.24 78.74 79.24 0.0M
2025-07-10 79.19 79.21 78.56 79.21 0.0M
2025-07-09 79.19 79.27 78.91 79.24 0.0M
2025-07-08 79.22 79.48 78.61 79.27 0.0M
2025-07-07 78.90 79.31 78.33 79.24 0.0M
2025-07-04 78.10 78.98 78.04 78.88 0.0M
2025-07-03 78.26 78.29 77.70 78.11 0.0M
2025-07-02 78.20 78.35 77.70 78.27 0.0M
2025-07-01 78.35 78.35 77.02 77.70 0.0M
2025-06-30 77.11 78.01 76.22 78.01 0.0M
2025-06-27 77.06 77.61 76.44 77.10 0.0M
2025-06-26 76.72 77.00 76.37 76.96 0.0M
2025-06-25 77.01 77.09 76.16 76.90 0.0M
2025-06-24 77.61 77.68 76.32 77.10 0.0M
2025-06-23 78.90 79.49 77.90 78.50 0.0M
2025-06-20 79.79 79.88 78.90 78.90 0.0M
2025-06-18 79.00 79.37 78.90 79.00 0.0M
2025-06-17 80.10 80.19 78.69 79.20 0.0M
2025-06-16 80.51 80.60 80.30 80.30 0.0M
2025-06-13 80.85 81.00 80.49 80.63 0.0M
2025-06-12 80.75 80.89 80.50 80.50 0.0M
2025-06-11 80.94 80.97 80.48 80.50 0.0M
2025-06-10 80.90 80.97 80.36 80.94 0.0M
2025-06-09 80.37 80.55 80.36 80.55 0.0M
2025-06-06 80.63 80.63 80.36 80.39 0.0M
2025-06-05 80.60 80.60 80.36 80.37 0.0M
2025-06-04 80.54 80.65 80.39 80.41 0.0M
2025-06-03 80.53 80.79 80.36 80.36 0.0M
2025-06-02 80.36 80.79 80.34 80.53 0.0M
2025-05-30 80.80 81.06 80.37 80.37 0.0M
2025-05-29 80.76 81.06 80.67 80.70 0.0M
2025-05-28 80.59 81.03 80.32 80.70 0.0M
2025-05-27 80.32 80.59 80.32 80.32 0.0M
2025-05-26 80.94 80.99 80.11 80.33 0.0M
2025-05-23 81.65 81.86 81.65 81.85 0.0M
2025-05-22 81.90 81.90 81.64 81.86 0.0M
2025-05-21 81.90 81.90 81.50 81.50 0.0M
2025-05-20 81.70 81.96 81.68 81.89 0.0M
2025-05-19 81.50 81.89 81.50 81.70 0.0M
2025-05-16 81.79 81.80 81.50 81.60 0.0M
2025-05-15 81.64 81.80 81.50 81.50 0.0M
2025-05-14 81.01 81.80 81.01 81.64 0.0M
2025-05-13 81.00 81.60 81.00 81.60 0.0M
2025-05-12 81.90 81.96 81.00 81.00 0.0M
2025-05-09 81.70 81.79 81.00 81.79 0.0M
2025-05-08 80.57 81.70 79.98 81.70 0.0M
2025-05-07 80.27 81.80 79.70 81.74 0.0M
2025-05-06 79.50 80.40 79.21 80.27 0.0M
2025-05-05 79.21 81.00 79.21 79.41 0.0M
2025-05-02 80.26 80.26 79.21 79.30 0.0M
2025-04-30 80.59 81.09 80.11 80.26 0.0M
2025-04-29 81.09 81.09 79.63 80.15 0.0M
2025-04-28 81.07 81.09 80.37 81.09 0.0M
2025-04-25 80.33 81.08 79.86 81.07 0.0M
2025-04-24 81.37 81.37 81.00 81.23 0.0M
2025-04-23 80.60 81.40 80.57 81.01 0.0M
2025-04-22 81.41 82.00 78.78 80.57 0.0M
2025-04-17 81.39 81.64 80.10 81.29 0.0M
2025-04-16 78.48 81.64 78.37 80.40 0.0M
2025-04-15 78.00 78.48 77.77 77.78 0.0M
2025-04-14 77.95 77.99 77.77 77.77 0.0M
2025-04-11 78.75 78.75 77.77 77.77 0.0M
2025-04-10 78.64 78.64 77.77 78.56 0.0M
2025-04-09 77.77 79.00 77.65 78.73 0.0M
2025-04-08 77.77 79.02 77.35 78.16 0.0M
2025-04-07 78.17 78.66 76.98 77.77 0.0M
2025-04-04 79.77 79.97 78.17 78.17 0.0M
2025-04-03 79.65 79.80 78.17 79.77 0.0M
2025-04-02 80.20 80.20 78.17 78.35 0.0M
2025-04-01 80.50 81.99 77.61 78.70 0.0M
2025-03-31 79.11 79.60 78.62 79.60 0.0M
2025-03-28 77.54 79.01 77.54 79.01 0.0M
2025-03-27 77.63 78.41 77.52 77.53 0.0M
2025-03-26 79.01 79.04 77.23 77.52 0.0M
2025-03-25 79.88 79.88 78.37 79.06 0.0M
2025-03-24 79.45 80.45 79.40 80.15 0.0M
2025-03-21 78.78 80.50 78.56 79.79 0.0M
2025-03-20 78.40 78.99 78.40 78.70 0.0M
2025-03-19 77.92 79.90 77.50 78.40 0.0M
2025-03-18 76.95 77.85 76.02 77.50 0.0M
2025-03-17 75.05 77.00 74.65 75.90 0.0M
2025-03-14 74.40 75.40 74.40 75.05 0.0M
2025-03-13 74.52 75.00 74.10 74.40 0.0M
2025-03-12 73.47 74.14 73.25 74.10 0.0M
2025-03-11 72.57 73.62 72.37 73.15 0.0M
2025-03-10 73.28 73.62 72.06 72.57 0.0M
2025-03-07 72.55 73.95 72.00 72.74 0.0M
2025-03-06 73.88 74.12 72.54 72.55 0.0M
2025-03-05 75.44 75.44 72.91 73.14 0.0M
2025-02-28 74.09 75.57 71.69 72.54 0.0M
2025-02-27 74.13 75.84 72.95 73.35 0.0M
2025-02-26 75.61 76.59 72.95 72.96 0.0M
2025-02-25 74.86 76.67 73.84 76.50 0.0M
2025-02-24 73.25 74.82 73.25 74.06 0.0M
2025-02-21 73.29 73.45 73.13 73.25 0.0M
2025-02-20 72.24 73.50 72.24 73.20 0.0M
2025-02-19 73.43 73.60 72.23 72.23 0.0M
2025-02-18 71.79 73.47 71.76 73.02 0.0M
2025-02-17 70.70 71.87 70.51 71.77 0.0M
2025-02-14 69.95 70.99 69.85 70.48 0.0M
2025-02-13 69.51 69.91 69.30 69.63 0.0M
2025-02-12 68.79 69.51 68.57 69.48 0.0M
2025-02-11 69.00 69.00 68.51 68.62 0.0M
2025-02-10 69.00 69.00 68.50 68.51 0.0M
2025-02-07 68.13 68.98 68.13 68.97 0.0M
2025-02-06 68.09 68.44 68.09 68.30 0.0M
2025-02-05 68.90 68.90 68.04 68.09 0.0M
2025-02-04 68.90 68.90 68.60 68.65 0.0M
2025-02-03 70.97 73.53 68.50 68.52 0.0M
2025-01-31 69.22 71.16 68.66 70.97 0.0M
2025-01-30 69.43 69.65 69.10 69.20 0.0M
2025-01-29 70.51 70.52 69.12 69.40 0.0M
2025-01-28 70.90 71.86 69.57 70.52 0.0M
2025-01-27 71.18 71.88 70.65 70.89 0.0M
2025-01-24 71.00 71.99 70.53 71.65 0.0M
2025-01-23 71.97 71.97 70.02 71.65 0.0M
2025-01-22 71.10 72.07 69.69 69.92 0.0M
2025-01-21 71.50 72.98 71.25 71.25 0.0M
2025-01-20 71.12 71.50 71.05 71.50 0.0M
2025-01-17 71.98 71.99 71.01 71.02 0.0M
2025-01-16 75.06 76.39 71.95 71.99 0.0M
2025-01-15 75.50 75.95 74.10 74.30 0.0M
2025-01-14 75.01 75.79 74.51 74.75 0.0M
2025-01-13 75.26 76.79 75.00 75.01 0.0M
2025-01-10 72.46 77.92 72.00 75.99 0.0M
2025-01-09 74.25 74.25 72.01 72.46 0.0M
2025-01-08 74.01 74.60 73.61 74.25 0.0M
2025-01-07 74.60 74.60 74.00 74.00 0.0M
2025-01-06 75.18 75.19 74.18 74.60 0.0M
2025-01-03 74.11 75.97 74.11 75.19 0.0M
2025-01-02 75.26 77.04 73.48 74.10 0.0M