Prisma Proton Energia Fundo de Investimento em Participacoes em Infraestrutura (PPEI11)

PPEI11
🏛️ ブラジル →
89.05
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 91.00 95.38 89.90 89.90 0.0M
2023-12-27 89.97 90.99 87.51 90.63 0.0M
2023-12-26 90.98 90.98 87.28 89.29 0.0M
2023-12-22 89.23 89.91 86.63 89.91 0.0M
2023-12-21 88.04 89.23 87.50 87.65 0.0M
2023-12-20 87.58 90.05 87.55 87.75 0.0M
2023-12-19 89.93 91.00 89.63 90.89 0.0M
2023-12-18 88.01 89.94 88.01 88.42 0.0M
2023-12-15 88.26 89.87 88.08 88.08 0.0M
2023-12-14 89.94 89.94 88.26 88.26 0.0M
2023-12-13 89.91 89.92 88.12 88.69 0.0M
2023-12-12 89.93 89.93 88.01 88.45 0.0M
2023-12-11 89.94 89.94 88.61 88.91 0.0M
2023-12-08 89.95 89.95 88.03 89.95 0.0M
2023-12-07 88.28 89.00 88.00 88.00 0.0M
2023-12-06 89.99 89.99 87.80 88.19 0.0M
2023-12-05 90.41 90.41 87.55 87.81 0.0M
2023-12-04 90.49 90.79 87.19 88.01 0.0M
2023-12-01 90.96 90.98 87.03 90.15 0.0M
2023-11-30 90.54 90.97 86.52 90.41 0.0M
2023-11-29 87.00 90.45 86.10 90.44 0.0M
2023-11-28 86.71 88.95 86.13 86.13 0.0M
2023-11-27 87.50 87.85 86.70 86.71 0.0M
2023-11-24 87.01 88.38 86.70 87.50 0.0M
2023-11-23 87.00 88.99 86.54 88.00 0.0M
2023-11-22 87.00 88.96 86.45 87.16 0.0M
2023-11-21 86.54 88.99 86.54 87.00 0.0M
2023-11-20 86.25 88.96 86.23 86.88 0.0M
2023-11-17 86.51 87.23 86.15 87.23 0.0M
2023-11-16 86.60 86.80 86.10 86.60 0.0M
2023-11-14 87.31 87.35 86.58 86.59 0.0M
2023-11-13 86.71 87.72 86.70 87.32 0.0M
2023-11-10 86.78 88.45 86.53 86.70 0.0M
2023-11-09 86.57 86.78 86.51 86.51 0.0M
2023-11-08 86.77 86.78 86.51 86.54 0.0M
2023-11-07 86.47 86.78 86.46 86.78 0.0M
2023-11-06 86.52 87.37 86.46 86.47 0.0M
2023-11-03 86.47 87.40 86.46 86.51 0.0M
2023-11-01 86.26 88.79 86.25 86.46 0.0M
2023-10-31 87.22 89.00 86.10 86.25 0.0M
2023-10-30 87.15 87.73 86.80 87.21 0.0M
2023-10-27 87.40 87.40 87.15 87.15 0.0M
2023-10-26 87.70 87.70 87.38 87.38 0.0M
2023-10-25 88.01 89.35 87.66 87.66 0.0M
2023-10-24 88.35 88.91 87.75 87.75 0.0M
2023-10-23 89.11 89.11 88.10 88.35 0.0M
2023-10-20 88.08 89.65 88.08 89.37 0.0M
2023-10-19 88.93 89.60 87.82 87.82 0.0M
2023-10-18 88.00 89.69 88.00 88.67 0.0M
2023-10-17 87.41 88.42 87.41 87.90 0.0M
2023-10-16 86.81 88.43 86.81 87.15 0.0M
2023-10-13 88.01 88.01 86.80 86.80 0.0M
2023-10-11 88.46 88.76 88.00 88.01 0.0M
2023-10-10 88.76 89.00 88.00 88.20 0.0M
2023-10-09 88.96 90.45 88.08 88.50 0.0M
2023-10-06 88.47 90.17 88.45 88.70 0.0M
2023-10-05 88.53 90.74 88.52 88.78 0.0M
2023-10-04 89.00 89.06 88.23 88.27 0.0M
2023-10-03 89.00 89.22 89.00 89.18 0.0M
2023-10-02 89.24 89.30 89.01 89.03 0.0M
2023-09-29 89.60 89.86 89.02 89.50 0.0M
2023-09-28 89.00 89.77 89.00 89.06 0.0M
2023-09-27 89.00 89.76 89.00 89.00 0.0M
2023-09-26 90.38 90.38 89.00 89.10 0.0M
2023-09-25 89.01 90.41 89.00 89.90 0.0M
2023-09-22 89.70 90.05 89.00 89.69 0.0M
2023-09-21 89.81 90.84 89.81 90.14 0.0M
2023-09-20 90.89 90.99 89.60 89.87 0.0M
2023-09-19 89.75 90.97 89.40 90.13 0.0M
2023-09-18 89.04 90.85 89.00 89.40 0.0M
2023-09-15 89.67 90.70 89.22 89.90 0.0M
2023-09-14 89.00 89.76 89.00 89.68 0.0M
2023-09-13 90.86 90.86 89.00 89.00 0.0M
2023-09-12 89.51 90.45 89.50 89.50 0.0M
2023-09-11 90.97 90.97 89.50 89.60 0.0M
2023-09-09 90.36 90.36 90.36 90.36 0.0M
2023-09-08 89.79 90.43 89.65 90.36 0.0M
2023-09-06 90.89 90.90 89.83 90.15 0.0M
2023-09-05 89.78 91.00 89.62 90.65 0.0M
2023-09-04 90.45 91.00 89.65 89.78 0.0M
2023-09-02 90.45 90.45 90.45 90.45 0.0M
2023-09-01 89.60 90.45 89.60 90.45 0.0M
2023-08-31 90.95 90.96 89.60 89.60 0.0M
2023-08-30 90.46 90.75 89.65 90.60 0.0M
2023-08-29 90.55 90.76 90.10 90.10 0.0M
2023-08-28 90.00 90.74 90.00 90.09 0.0M
2023-08-25 90.70 90.75 90.00 90.04 0.0M
2023-08-24 90.74 90.89 90.22 90.31 0.0M
2023-08-23 90.28 90.90 90.04 90.39 0.0M
2023-08-22 89.89 90.78 89.88 89.93 0.0M
2023-08-21 90.54 90.81 89.53 89.54 0.0M
2023-08-18 89.56 90.18 89.50 90.18 0.0M
2023-08-17 90.56 90.92 89.52 89.77 0.0M
2023-08-16 90.93 90.93 89.81 90.20 0.0M
2023-08-15 90.98 91.00 89.52 90.15 0.0M
2023-08-14 89.99 90.90 89.51 90.00 0.0M
2023-08-11 89.49 90.35 89.00 90.35 0.0M
2023-08-10 89.99 89.99 89.49 89.49 0.0M
2023-08-09 90.30 90.89 89.85 89.85 0.0M
2023-08-08 89.95 90.36 89.29 90.00 0.0M
2023-08-07 89.36 90.90 89.36 90.00 0.0M
2023-08-04 90.86 91.00 89.00 89.01 0.0M
2023-08-03 90.18 90.99 89.55 90.50 0.0M
2023-08-02 88.62 90.19 88.51 88.62 0.0M
2023-08-01 90.99 91.00 87.67 88.18 0.0M
2023-07-31 90.50 90.99 90.50 90.64 0.0M
2023-07-28 90.50 91.00 90.50 90.50 0.0M
2023-07-27 89.95 90.50 88.50 90.50 0.0M
2023-07-26 89.64 90.00 89.60 89.60 0.0M
2023-07-25 90.98 91.00 89.63 90.00 0.0M
2023-07-24 89.00 91.25 88.00 91.00 0.0M
2023-07-21 88.91 90.00 88.70 89.90 0.0M
2023-07-20 88.08 90.00 88.08 88.27 0.0M
2023-07-19 90.71 90.73 88.22 90.00 0.0M
2023-07-18 89.10 90.98 87.10 90.98 0.0M
2023-07-17 88.44 89.20 86.41 86.46 0.0M
2023-07-14 87.59 88.44 86.12 88.44 0.0M
2023-07-13 84.50 87.62 84.50 87.62 0.0M
2023-07-12 84.50 85.67 84.50 85.39 0.0M
2023-07-11 84.44 84.96 84.44 84.50 0.0M
2023-07-10 85.22 85.22 83.50 83.51 0.0M
2023-07-07 85.54 85.57 84.00 84.00 0.0M
2023-07-06 85.42 85.94 84.05 84.20 0.0M
2023-07-05 83.51 85.49 83.49 85.42 0.0M
2023-07-04 86.39 86.44 83.58 83.91 0.0M
2023-07-03 84.07 87.84 82.57 83.11 0.0M
2023-06-30 86.44 86.98 84.90 84.90 0.0M
2023-06-29 85.19 87.00 83.87 83.90 0.0M
2023-06-28 84.17 85.99 84.00 84.01 0.0M
2023-06-27 85.35 88.00 83.99 84.17 0.0M
2023-06-26 85.35 85.35 84.18 85.01 0.0M
2023-06-23 84.03 84.98 84.00 84.09 0.0M
2023-06-22 84.00 86.00 83.99 84.03 0.0M
2023-06-21 84.06 84.50 84.00 84.00 0.0M
2023-06-20 84.96 85.00 83.51 85.00 0.0M
2023-06-19 86.00 88.00 85.80 86.57 0.0M
2023-06-16 86.00 87.74 86.00 86.00 0.0M
2023-06-15 85.51 86.98 85.51 85.61 0.0M
2023-06-14 85.25 87.16 85.22 86.00 0.0M
2023-06-13 85.61 86.75 85.60 85.76 0.0M
2023-06-12 85.21 85.80 85.20 85.61 0.0M
2023-06-09 85.17 87.27 85.17 85.85 0.0M
2023-06-07 87.09 88.49 85.15 85.26 0.0M
2023-06-06 85.12 88.50 85.12 88.50 0.0M
2023-06-05 86.00 87.82 85.00 85.55 0.0M
2023-06-02 85.10 88.00 85.03 85.10 0.0M
2023-06-01 85.00 87.50 84.88 85.32 0.0M
2023-05-31 87.65 87.65 84.50 84.93 0.0M
2023-05-30 87.55 87.55 87.01 87.01 0.0M
2023-05-29 89.49 89.49 88.50 88.50 0.0M
2023-05-26 86.60 88.24 86.60 87.55 0.0M
2023-05-25 88.30 89.49 86.50 89.49 0.0M
2023-05-24 87.65 89.49 87.65 88.29 0.0M
2023-05-23 86.80 86.80 86.50 86.50 0.0M
2023-05-22 86.99 87.50 86.00 86.00 0.0M
2023-05-19 84.58 86.99 84.58 86.99 0.0M
2023-05-18 85.74 87.00 84.52 86.99 0.0M
2023-05-17 85.25 85.30 83.61 83.65 0.0M
2023-05-16 85.19 85.25 85.19 85.25 0.0M
2023-05-15 83.50 85.22 83.50 85.22 0.0M
2023-05-12 83.50 83.50 83.49 83.50 0.0M
2023-05-11 83.50 83.50 83.22 83.50 0.0M
2023-05-10 83.50 83.50 83.05 83.50 0.0M
2023-05-09 83.21 83.50 83.00 83.50 0.0M
2023-05-08 83.00 83.50 83.00 83.00 0.0M
2023-05-06 83.00 83.00 83.00 83.00 0.0M
2023-05-05 83.45 83.50 82.70 83.00 0.0M
2023-05-04 83.45 83.45 83.10 83.45 0.0M
2023-05-03 83.44 83.45 82.70 83.45 0.0M
2023-05-02 82.63 83.10 82.63 82.95 0.0M
2023-04-28 82.61 83.40 82.61 82.95 0.0M
2023-04-27 82.15 83.06 82.15 83.01 0.0M
2023-04-26 83.01 83.02 82.02 82.50 0.0M
2023-04-25 83.39 83.39 82.06 83.02 0.0M
2023-04-24 83.43 83.43 82.00 82.00 0.0M
2023-04-20 83.50 83.50 82.71 83.45 0.0M
2023-04-19 83.00 83.50 83.00 83.50 0.0M
2023-04-18 83.00 83.20 82.50 83.10 0.0M
2023-04-17 83.20 83.20 82.90 82.90 0.0M
2023-04-14 83.10 83.20 83.00 83.20 0.0M
2023-04-13 83.10 83.20 83.00 83.00 0.0M
2023-04-12 85.00 85.00 83.10 83.10 0.0M
2023-04-11 84.84 85.25 84.84 85.24 0.0M
2023-04-10 84.28 84.30 82.84 84.00 0.0M
2023-04-06 83.05 85.25 83.05 85.00 0.0M
2023-04-05 82.82 83.05 81.17 82.80 0.0M
2023-04-04 82.12 82.82 81.50 82.50 0.0M
2023-04-03 81.91 82.15 80.09 82.00 0.0M
2023-03-31 82.00 82.00 80.00 80.00 0.0M
2023-03-30 79.99 82.00 79.99 82.00 0.0M
2023-03-29 79.56 81.99 77.59 80.00 0.0M
2023-03-28 79.60 79.60 78.00 79.07 0.0M
2023-03-27 78.86 80.15 77.75 78.00 0.0M
2023-03-24 79.45 80.44 77.60 77.68 0.0M
2023-03-23 80.49 80.60 78.23 78.60 0.0M
2023-03-22 79.64 80.93 78.03 78.18 0.0M
2023-03-21 80.96 81.17 80.30 80.95 0.0M
2023-03-20 79.81 80.95 79.00 80.00 0.0M
2023-03-17 81.17 81.25 80.05 80.05 0.0M
2023-03-16 81.15 81.99 80.22 81.17 0.0M
2023-03-15 80.30 81.90 79.61 81.16 0.0M
2023-03-14 81.15 81.97 81.00 81.17 0.0M
2023-03-13 81.17 81.17 79.75 80.84 0.0M
2023-03-10 80.00 81.20 80.00 81.15 0.0M
2023-03-09 81.17 81.40 79.69 81.17 0.0M
2023-03-08 78.00 80.02 77.01 78.50 0.0M
2023-03-07 77.57 78.50 76.18 78.00 0.0M
2023-03-06 78.01 79.50 77.52 78.50 0.0M
2023-03-03 79.50 80.40 78.50 78.62 0.0M
2023-03-02 79.51 81.00 78.56 79.06 0.0M
2023-03-01 80.01 81.56 78.57 79.50 0.0M
2023-02-28 80.01 81.31 79.38 79.58 0.0M
2023-02-27 80.45 81.94 80.00 80.00 0.0M
2023-02-24 80.74 82.50 80.25 80.25 0.0M
2023-02-23 82.50 82.50 80.51 80.74 0.0M
2023-02-22 81.54 82.01 80.78 82.01 0.0M
2023-02-17 81.50 81.99 81.20 81.98 0.0M
2023-02-16 81.47 81.47 80.12 81.24 0.0M
2023-02-15 81.18 81.50 80.00 80.83 0.0M
2023-02-14 80.53 81.00 80.26 80.92 0.0M
2023-02-13 80.15 80.52 80.00 80.02 0.0M
2023-02-10 80.00 80.12 80.00 80.00 0.0M
2023-02-09 79.51 80.00 78.20 80.00 0.0M
2023-02-08 80.06 80.95 79.50 79.62 0.0M
2023-02-07 80.65 80.98 80.04 80.04 0.0M
2023-02-06 81.96 82.00 80.65 80.65 0.0M
2023-02-03 81.94 81.94 80.53 81.34 0.0M
2023-02-02 81.90 81.90 80.62 81.10 0.0M
2023-02-01 81.42 81.79 81.00 81.40 0.0M
2023-01-31 80.70 81.79 80.70 81.50 0.0M
2023-01-30 82.00 82.00 81.00 81.79 0.0M
2023-01-27 80.99 81.99 80.50 81.69 0.0M
2023-01-26 81.00 81.00 80.50 80.50 0.0M
2023-01-25 81.01 81.01 80.52 80.52 0.0M
2023-01-24 80.52 81.37 80.50 81.01 0.0M
2023-01-23 80.52 80.99 80.50 80.50 0.0M
2023-01-20 80.52 81.00 80.50 80.50 0.0M
2023-01-19 80.53 80.69 80.50 80.50 0.0M
2023-01-18 80.80 81.41 80.50 80.50 0.0M
2023-01-17 80.54 81.63 80.50 80.50 0.0M
2023-01-16 80.53 81.62 80.53 80.60 0.0M
2023-01-13 80.53 81.70 80.50 80.50 0.0M
2023-01-12 81.70 81.70 80.50 80.50 0.0M
2023-01-11 80.52 81.90 80.50 80.50 0.0M
2023-01-10 80.52 81.00 80.50 80.50 0.0M
2023-01-09 81.02 82.00 80.50 80.51 0.0M
2023-01-06 81.00 81.50 80.83 81.02 0.0M
2023-01-05 81.01 81.31 80.55 81.00 0.0M
2023-01-04 80.52 81.97 80.50 81.00 0.0M
2023-01-03 80.12 81.89 80.02 81.89 0.0M
2023-01-02 80.20 83.00 80.20 80.52 0.0M