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
2022-12-29 66.25 66.25 65.03 65.80 0.0M
2022-12-28 65.70 66.46 65.17 66.27 0.0M
2022-12-27 65.50 65.96 65.41 65.71 0.0M
2022-12-26 65.26 65.81 65.03 65.50 0.0M
2022-12-23 63.56 65.65 63.56 65.14 0.0M
2022-12-22 64.25 64.60 63.86 64.04 0.0M
2022-12-21 63.98 64.85 63.87 63.98 0.0M
2022-12-20 64.12 64.12 63.48 63.65 0.0M
2022-12-19 64.25 64.69 63.48 64.12 0.0M
2022-12-16 64.48 64.79 63.48 64.23 0.0M
2022-12-15 65.33 65.33 64.25 64.30 0.0M
2022-12-14 65.68 66.15 64.91 65.36 0.0M
2022-12-13 66.22 66.62 65.41 65.61 0.0M
2022-12-12 67.31 67.35 65.81 65.87 0.0M
2022-12-09 67.04 67.35 66.42 66.98 0.0M
2022-12-08 65.96 67.88 65.45 66.72 0.0M
2022-12-07 66.26 66.57 65.77 65.95 0.0M
2022-12-06 68.63 68.69 68.37 68.37 0.0M
2022-12-05 68.69 68.69 68.37 68.63 0.0M
2022-12-02 68.12 68.69 68.02 68.69 0.0M
2022-12-01 69.41 69.74 68.10 68.10 0.0M
2022-11-30 68.49 69.29 68.45 69.23 0.0M
2022-11-29 68.13 69.32 67.92 68.45 0.0M
2022-11-28 67.62 68.21 67.62 68.05 0.0M
2022-11-25 67.85 67.89 67.26 67.62 0.0M
2022-11-24 67.22 67.89 67.14 67.86 0.0M
2022-11-23 67.59 68.21 67.20 67.51 0.0M
2022-11-22 67.80 68.12 66.76 67.59 0.0M
2022-11-21 67.74 68.20 66.71 66.72 0.0M
2022-11-18 67.10 68.21 67.10 67.74 0.0M
2022-11-17 67.74 67.80 66.34 67.10 0.0M
2022-11-16 67.89 68.19 67.66 67.74 0.0M
2022-11-14 68.27 68.34 67.86 68.19 0.0M
2022-11-11 67.60 68.34 67.24 68.27 0.0M
2022-11-10 68.68 68.68 67.58 67.60 0.0M
2022-11-09 68.49 68.84 68.25 68.28 0.0M
2022-11-08 68.78 69.35 68.53 68.60 0.0M
2022-11-07 69.04 69.41 68.76 68.77 0.0M
2022-11-04 68.81 69.14 68.76 69.03 0.0M
2022-11-03 68.69 70.10 68.49 68.81 0.0M
2022-11-01 68.21 68.68 67.89 68.60 0.0M
2022-10-31 68.02 68.21 67.90 68.21 0.0M
2022-10-28 68.05 68.21 67.69 68.02 0.0M
2022-10-27 67.48 68.13 67.36 68.12 0.0M
2022-10-26 67.43 67.43 67.35 67.36 0.0M
2022-10-25 67.41 67.43 67.22 67.43 0.0M
2022-10-24 67.43 67.43 67.04 67.20 0.0M
2022-10-21 67.27 67.73 66.95 67.42 0.0M
2022-10-20 67.46 67.66 67.08 67.27 0.0M
2022-10-19 67.38 67.52 67.04 67.46 0.0M
2022-10-18 67.13 67.66 66.85 67.38 0.0M
2022-10-17 66.88 67.34 66.80 67.13 0.0M
2022-10-14 66.70 66.92 66.61 66.80 0.0M
2022-10-13 66.95 66.95 66.65 66.69 0.0M
2022-10-11 66.96 67.03 66.61 66.95 0.0M
2022-10-10 66.67 66.96 66.64 66.73 0.0M
2022-10-07 66.26 66.84 66.24 66.67 0.0M
2022-10-06 66.14 66.82 66.11 66.26 0.0M
2022-10-05 65.91 66.34 65.68 66.00 0.0M
2022-10-04 65.73 66.53 65.12 65.91 0.0M
2022-10-03 66.49 67.33 65.68 65.72 0.0M
2022-09-30 67.35 67.58 66.67 67.31 0.0M
2022-09-29 67.03 67.03 66.46 66.80 0.0M
2022-09-28 67.04 67.76 66.28 67.03 0.0M
2022-09-27 67.65 67.80 66.50 66.88 0.0M
2022-09-26 66.96 67.49 66.96 67.43 0.0M
2022-09-23 67.25 67.73 66.59 66.95 0.0M
2022-09-22 67.68 67.89 66.99 67.24 0.0M
2022-09-21 67.70 67.70 67.16 67.43 0.0M
2022-09-20 67.51 67.72 67.44 67.48 0.0M
2022-09-19 67.32 67.76 67.31 67.51 0.0M
2022-09-16 67.39 67.78 67.31 67.63 0.0M
2022-09-15 66.96 67.31 66.46 67.24 0.0M
2022-09-14 67.00 67.41 66.90 66.96 0.0M
2022-09-13 67.38 67.51 67.01 67.06 0.0M
2022-09-12 66.90 67.38 66.90 67.38 0.0M
2022-09-09 67.18 67.50 66.38 66.89 0.0M
2022-09-08 67.00 67.00 66.57 66.88 0.0M
2022-09-06 67.03 67.34 66.28 66.72 0.0M
2022-09-05 67.42 68.04 67.42 67.56 0.0M
2022-09-02 67.54 68.01 66.16 67.02 0.0M
2022-09-01 67.57 67.86 66.87 67.18 0.0M
2022-08-31 66.27 67.86 65.49 67.86 0.0M
2022-08-30 66.03 66.27 65.96 66.15 0.0M
2022-08-29 66.34 66.34 65.69 66.03 0.0M
2022-08-26 67.12 67.12 66.27 66.27 0.0M
2022-08-25 65.90 66.41 65.31 66.39 0.0M
2022-08-24 64.88 66.07 64.88 65.89 0.0M
2022-08-23 65.23 66.31 64.90 65.24 0.0M
2022-08-22 65.61 66.34 65.23 65.23 0.0M
2022-08-19 65.72 66.34 65.34 65.82 0.0M
2022-08-18 65.11 66.19 65.10 65.72 0.0M
2022-08-17 64.72 65.41 64.17 65.13 0.0M
2022-08-16 64.77 65.44 64.43 64.72 0.0M
2022-08-15 64.36 64.86 64.12 64.77 0.0M
2022-08-12 63.95 64.36 63.67 64.36 0.0M
2022-08-11 63.75 64.09 62.87 63.95 0.0M
2022-08-10 63.78 64.02 63.47 63.76 0.0M
2022-08-09 64.09 64.09 63.67 63.78 0.0M
2022-08-08 64.17 64.36 64.12 64.12 0.0M
2022-08-05 64.33 64.36 63.92 64.12 0.0M
2022-08-04 65.65 65.69 65.23 65.47 0.0M
2022-08-03 65.80 65.81 65.01 65.37 0.0M
2022-08-02 64.90 65.69 64.79 65.43 0.0M
2022-08-01 65.54 65.58 64.68 64.99 0.0M
2022-07-29 64.59 65.38 64.30 64.96 0.0M
2022-07-28 64.63 64.84 64.12 64.50 0.0M
2022-07-27 64.59 64.84 64.27 64.84 0.0M
2022-07-26 64.22 64.59 63.95 64.59 0.0M
2022-07-25 64.61 64.61 63.88 64.32 0.0M
2022-07-22 64.31 64.72 64.24 64.61 0.0M
2022-07-21 64.72 64.72 63.82 64.59 0.0M
2022-07-20 64.84 64.84 64.31 64.73 0.0M
2022-07-19 64.84 64.99 64.65 64.84 0.0M
2022-07-18 64.56 64.96 64.38 64.95 0.0M
2022-07-15 64.28 64.73 64.08 64.59 0.0M
2022-07-14 64.82 65.26 64.46 64.49 0.0M
2022-07-13 64.59 64.92 64.27 64.51 0.0M
2022-07-12 64.73 64.79 64.38 64.61 0.0M
2022-07-11 64.21 64.70 64.18 64.69 0.0M
2022-07-08 64.12 64.43 64.06 64.18 0.0M
2022-07-07 64.17 64.56 64.03 64.44 0.0M
2022-07-06 64.33 64.33 63.99 64.03 0.0M
2022-07-05 64.82 65.05 63.97 64.03 0.0M
2022-07-04 64.84 65.46 64.61 64.80 0.0M
2022-07-01 65.34 65.48 64.77 64.84 0.0M
2022-06-30 65.30 65.36 64.93 65.34 0.0M
2022-06-29 65.49 65.49 65.03 65.25 0.0M
2022-06-28 65.59 65.93 64.95 65.14 0.0M
2022-06-27 65.10 65.56 64.87 65.55 0.0M
2022-06-24 65.18 65.64 64.87 65.10 0.0M
2022-06-23 65.33 65.62 64.93 65.18 0.0M
2022-06-22 65.61 65.70 65.03 65.33 0.0M
2022-06-21 65.39 65.75 65.34 65.45 0.0M
2022-06-20 65.82 65.82 64.93 65.38 0.0M
2022-06-17 65.96 65.96 65.49 65.82 0.0M
2022-06-15 66.02 66.16 65.33 65.53 0.0M
2022-06-14 65.92 66.37 65.42 65.65 0.0M
2022-06-13 66.25 66.25 65.39 65.90 0.0M
2022-06-10 66.25 66.80 66.13 66.25 0.0M
2022-06-09 67.54 67.85 66.78 66.82 0.0M
2022-06-08 67.91 67.91 67.08 67.54 0.0M
2022-06-07 67.00 68.02 66.64 67.91 0.0M
2022-06-06 66.81 67.16 66.60 66.81 0.0M
2022-06-03 66.79 67.29 66.52 66.81 0.0M
2022-06-02 66.81 67.39 66.62 66.79 0.0M
2022-06-01 67.78 67.78 66.61 66.81 0.0M
2022-05-31 66.56 67.50 66.56 67.50 0.0M
2022-05-30 67.47 67.48 66.51 67.01 0.0M
2022-05-27 67.24 67.45 66.70 67.41 0.0M
2022-05-26 66.66 67.26 66.49 67.24 0.0M
2022-05-25 67.09 67.25 66.37 66.53 0.0M
2022-05-24 66.45 67.12 66.18 67.09 0.0M
2022-05-23 66.86 66.95 66.18 66.45 0.0M
2022-05-20 66.75 66.76 66.13 66.66 0.0M
2022-05-19 66.80 66.81 66.17 66.28 0.0M
2022-05-18 66.14 66.85 65.78 66.78 0.0M
2022-05-17 66.41 66.74 65.41 66.62 0.0M
2022-05-16 65.78 66.49 65.78 66.38 0.0M
2022-05-13 65.63 66.04 65.23 66.02 0.0M
2022-05-12 65.64 65.86 64.90 65.17 0.0M
2022-05-11 65.72 65.85 65.29 65.29 0.0M
2022-05-10 66.14 66.14 65.46 65.72 0.0M
2022-05-09 66.35 66.35 65.42 65.65 0.0M
2022-05-06 66.01 66.85 65.72 66.35 0.0M
2022-05-05 67.61 67.61 66.61 66.87 0.0M
2022-05-04 67.40 68.08 66.69 67.19 0.0M
2022-05-03 67.55 67.55 66.94 67.02 0.0M
2022-05-02 67.30 67.85 67.00 67.08 0.0M
2022-04-29 67.28 67.86 66.93 67.30 0.0M
2022-04-28 67.59 67.91 66.89 67.28 0.0M
2022-04-27 67.83 68.04 67.47 67.47 0.0M
2022-04-26 68.00 68.31 67.82 68.04 0.0M
2022-04-25 68.38 68.38 67.64 68.00 0.0M
2022-04-22 68.39 68.39 67.80 68.31 0.0M
2022-04-20 68.21 68.39 67.70 68.33 0.0M
2022-04-19 68.24 68.24 67.65 68.21 0.0M
2022-04-18 68.30 68.39 67.48 68.10 0.0M
2022-04-14 68.32 68.32 67.47 67.97 0.0M
2022-04-13 67.97 68.38 67.76 68.16 0.0M
2022-04-12 68.27 68.34 67.91 67.93 0.0M
2022-04-11 68.33 68.33 67.62 67.92 0.0M
2022-04-08 68.34 68.34 67.72 68.33 0.0M
2022-04-07 68.08 68.23 67.62 68.20 0.0M
2022-04-06 67.95 68.37 67.86 68.04 0.0M
2022-04-05 67.41 67.96 67.22 67.96 0.0M
2022-04-04 67.38 67.62 67.17 67.41 0.0M
2022-04-01 67.21 67.60 66.85 67.38 0.0M
2022-03-31 66.51 67.43 66.30 67.20 0.0M
2022-03-30 66.52 67.08 66.19 66.25 0.0M
2022-03-29 66.11 66.52 66.08 66.17 0.0M
2022-03-28 66.52 66.52 66.10 66.10 0.0M
2022-03-25 66.43 66.52 66.00 66.32 0.0M
2022-03-24 66.19 67.18 65.98 66.43 0.0M
2022-03-23 67.19 67.57 65.98 66.19 0.0M
2022-03-22 66.95 67.05 66.10 67.05 0.0M
2022-03-21 66.05 66.97 65.70 66.05 0.0M
2022-03-18 65.55 66.05 65.28 66.05 0.0M
2022-03-17 65.52 65.59 65.11 65.53 0.0M
2022-03-16 65.49 65.56 65.33 65.52 0.0M
2022-03-15 65.53 65.60 65.07 65.49 0.0M
2022-03-14 65.47 65.57 64.88 65.53 0.0M
2022-03-11 65.44 65.48 64.94 65.48 0.0M
2022-03-10 65.57 65.64 64.92 65.44 0.0M
2022-03-09 65.15 65.68 65.15 65.57 0.0M
2022-03-08 65.63 65.68 64.99 65.38 0.0M
2022-03-07 65.35 65.68 64.92 65.50 0.0M
2022-03-04 65.48 65.68 64.91 65.34 0.0M
2022-03-03 85.36 86.39 85.36 86.24 0.0M
2022-03-02 86.47 86.50 84.76 85.35 0.0M
2022-02-25 86.19 86.50 85.22 85.81 0.0M
2022-02-24 86.05 86.43 85.23 85.76 0.0M
2022-02-23 87.30 87.30 86.04 86.04 0.0M
2022-02-22 87.20 87.30 86.00 86.51 0.0M
2022-02-21 87.29 87.29 86.98 87.20 0.0M
2022-02-18 87.21 87.30 86.51 87.12 0.0M
2022-02-17 87.10 87.50 87.04 87.21 0.0M
2022-02-16 87.70 88.00 87.00 87.07 0.0M
2022-02-15 87.70 87.70 87.48 87.70 0.0M
2022-02-14 87.81 88.46 87.50 87.50 0.0M
2022-02-11 88.10 88.30 87.80 87.85 0.0M
2022-02-10 88.37 88.49 88.00 88.01 0.0M
2022-02-09 88.02 88.30 87.50 87.60 0.0M
2022-02-08 87.68 88.08 87.50 88.02 0.0M
2022-02-07 88.10 88.48 87.60 87.60 0.0M
2022-02-04 88.46 88.48 87.89 88.10 0.0M
2022-02-03 88.03 88.50 87.77 88.01 0.0M
2022-02-02 88.01 88.50 87.74 88.03 0.0M
2022-02-01 88.50 88.99 87.73 88.01 0.0M
2022-01-31 89.62 89.78 88.50 89.78 0.0M
2022-01-28 88.80 89.30 88.35 88.50 0.0M
2022-01-27 88.35 89.10 88.30 88.80 0.0M
2022-01-26 89.00 89.10 86.83 88.80 0.0M
2022-01-25 88.95 89.85 88.94 89.10 0.0M
2022-01-24 89.44 90.00 88.94 88.97 0.0M
2022-01-21 88.76 89.42 88.73 89.21 0.0M
2022-01-20 88.83 89.20 88.56 88.74 0.0M
2022-01-19 89.50 89.50 88.06 88.83 0.0M
2022-01-18 88.80 89.50 88.40 89.50 0.0M
2022-01-17 89.35 89.50 88.70 89.00 0.0M
2022-01-14 88.35 89.60 87.92 89.35 0.0M
2022-01-13 88.55 88.55 88.01 88.25 0.0M
2022-01-12 88.60 88.60 87.50 88.54 0.0M
2022-01-11 89.23 89.78 87.97 88.29 0.0M
2022-01-10 89.79 89.86 89.00 89.00 0.0M
2022-01-07 89.03 89.87 89.01 89.79 0.0M
2022-01-06 89.37 89.97 88.91 89.87 0.0M
2022-01-05 89.78 89.78 89.00 89.37 0.0M
2022-01-04 89.90 90.00 89.23 89.90 0.0M
2022-01-03 91.97 91.97 89.59 89.90 0.0M