Reag Renda Imobiliario FII (RMAI11)

RMAI11
🏛️ ブラジル →
53.02
最終更新: 2025-10-06
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
2021-12-30 36.96 42.01 36.96 42.01 0.0M
2021-12-28 36.96 36.96 33.75 36.87 0.0M
2021-12-27 36.96 36.96 36.96 36.96 0.0M
2021-12-23 36.87 36.96 35.56 36.96 0.0M
2021-12-22 36.87 36.87 36.87 36.87 0.0M
2021-12-21 36.96 36.96 36.96 36.96 0.0M
2021-12-20 36.96 36.96 36.96 36.96 0.0M
2021-12-17 35.87 36.96 35.84 36.96 0.0M
2021-12-16 37.43 37.43 37.43 37.43 0.0M
2021-12-15 35.85 37.43 35.84 37.43 0.0M
2021-12-14 35.09 40.20 35.08 35.84 0.0M
2021-12-13 35.56 36.02 35.56 36.02 0.0M
2021-12-10 30.16 36.02 30.16 36.02 0.0M
2021-12-09 36.02 36.02 35.56 36.02 0.0M
2021-12-08 33.69 36.02 33.69 36.02 0.0M
2021-12-07 35.92 36.02 35.92 36.02 0.0M
2021-12-06 36.02 36.02 36.02 36.02 0.0M
2021-12-03 36.02 36.02 36.02 36.02 0.0M
2021-12-02 33.72 36.31 32.75 33.78 0.0M
2021-12-01 31.63 33.80 31.63 33.73 0.0M
2021-11-30 30.94 33.07 30.94 31.22 0.0M
2021-11-29 30.49 30.49 29.93 30.49 0.0M
2021-11-26 28.64 30.82 28.64 30.82 0.0M
2021-11-25 30.03 30.03 30.03 30.03 0.0M
2021-11-24 30.03 30.83 30.03 30.83 0.0M
2021-11-23 31.13 31.85 27.91 30.95 0.0M
2021-11-19 30.29 31.19 30.29 31.13 0.0M
2021-11-18 28.65 31.20 28.65 30.20 0.0M
2021-11-17 29.56 31.21 27.90 31.21 0.0M
2021-11-16 29.36 29.56 29.10 29.56 0.0M
2021-11-12 29.32 31.40 29.32 29.36 0.0M
2021-11-11 29.33 31.06 29.33 31.06 0.0M
2021-11-10 30.50 33.16 30.50 33.16 0.0M
2021-11-09 33.72 33.72 30.49 30.49 0.0M
2021-11-08 35.57 40.63 35.57 36.95 0.0M
2021-11-05 33.72 35.09 33.72 35.09 0.0M
2021-11-04 34.18 34.18 34.18 34.18 0.0M
2021-11-03 34.16 34.16 34.16 34.16 0.0M
2021-10-27 31.83 31.83 29.42 31.83 0.0M
2021-10-25 32.55 32.77 32.55 32.77 0.0M
2021-10-21 32.77 32.77 29.17 32.09 0.0M
2021-10-20 32.79 32.79 32.79 32.79 0.0M
2021-10-19 32.78 32.78 32.78 32.78 0.0M
2021-10-18 32.86 32.86 31.63 31.63 0.0M
2021-10-15 29.43 31.63 29.43 31.63 0.0M
2021-10-14 29.44 31.63 29.34 31.63 0.0M
2021-10-11 31.61 31.63 29.12 31.63 0.0M
2021-10-08 30.98 31.61 30.26 31.61 0.0M
2021-10-07 31.12 31.12 31.12 31.12 0.0M
2021-10-06 29.08 31.15 28.01 31.15 0.0M
2021-10-05 29.12 29.12 28.88 28.88 0.0M
2021-10-04 28.92 31.28 28.65 28.87 0.0M
2021-10-01 28.65 33.47 28.65 29.10 0.0M
2021-09-30 30.01 30.01 28.65 28.65 0.0M
2021-09-29 30.74 30.87 30.74 30.87 0.0M
2021-09-28 30.86 30.86 30.74 30.74 0.0M
2021-09-27 30.92 31.32 30.92 31.32 0.0M
2021-09-24 31.46 31.46 31.46 31.46 0.0M
2021-09-20 30.73 31.04 30.73 31.04 0.0M
2021-09-17 30.27 30.73 30.27 30.73 0.0M
2021-09-16 30.27 30.27 30.27 30.27 0.0M
2021-09-15 28.75 30.27 28.74 30.27 0.0M
2021-09-13 28.74 29.05 28.74 29.05 0.0M
2021-09-10 31.49 31.49 29.06 29.06 0.0M
2021-09-08 29.60 31.54 28.72 31.54 0.0M
2021-09-06 29.60 30.89 29.60 29.60 0.0M
2021-09-03 29.28 30.92 29.28 30.92 0.0M
2021-09-02 31.69 31.69 28.21 28.68 0.0M
2021-09-01 32.26 32.28 31.87 32.19 0.0M
2021-08-30 28.65 31.74 28.65 31.74 0.0M
2021-08-27 29.09 30.83 28.65 30.83 0.0M
2021-08-26 30.00 30.00 27.86 29.09 0.0M
2021-08-25 28.75 28.75 28.19 28.19 0.0M
2021-08-24 30.01 30.01 27.28 29.09 0.0M
2021-08-23 30.04 30.04 30.04 30.04 0.0M
2021-08-20 33.88 33.88 30.83 30.92 0.0M
2021-08-19 33.89 33.89 33.89 33.89 0.0M
2021-08-18 30.95 30.95 30.95 30.95 0.0M
2021-08-17 33.91 33.91 33.91 33.91 0.0M
2021-08-16 31.83 33.91 30.94 33.91 0.0M
2021-08-12 34.03 34.03 34.03 34.03 0.0M
2021-08-11 30.97 30.97 30.97 30.97 0.0M
2021-08-10 34.10 34.10 34.07 34.07 0.0M
2021-08-09 32.21 32.21 30.92 30.93 0.0M
2021-08-06 31.88 33.17 31.83 31.83 0.0M
2021-08-05 31.89 33.19 31.88 33.19 0.0M
2021-08-04 31.88 34.10 31.88 33.65 0.0M
2021-08-03 31.89 33.65 31.89 33.65 0.0M
2021-08-02 31.88 33.65 31.88 33.65 0.0M
2021-07-28 33.83 34.64 33.83 34.64 0.0M
2021-07-27 31.94 34.56 31.85 34.55 0.0M
2021-07-26 34.33 34.64 31.86 34.64 0.0M
2021-07-23 36.28 36.28 34.15 34.15 0.0M
2021-07-20 34.12 35.47 34.12 35.47 0.0M
2021-07-19 34.56 34.56 34.47 34.47 0.0M
2021-07-16 35.01 35.01 35.01 35.01 0.0M
2021-07-15 35.01 35.01 35.01 35.01 0.0M
2021-07-14 35.01 35.01 35.01 35.01 0.0M
2021-07-13 36.28 36.28 35.02 36.28 0.0M
2021-07-12 34.37 36.28 34.29 36.28 0.0M
2021-07-07 34.29 36.28 34.29 36.01 0.0M
2021-07-06 35.47 35.47 34.60 34.60 0.0M
2021-07-05 34.81 34.81 34.81 34.81 0.0M
2021-07-01 36.28 36.28 36.28 36.28 0.0M
2021-06-30 36.28 36.28 36.28 36.28 0.0M
2021-06-28 35.05 36.38 34.78 36.38 0.0M
2021-06-25 35.10 36.83 35.05 36.38 0.0M
2021-06-24 35.47 36.60 35.47 36.60 0.0M
2021-06-21 35.04 36.38 35.04 36.38 0.0M
2021-06-18 36.38 36.38 36.38 36.38 0.0M
2021-06-17 34.79 37.28 34.70 37.28 0.0M
2021-06-16 37.28 37.28 37.28 37.28 0.0M
2021-06-15 34.77 37.28 34.77 37.28 0.0M
2021-06-14 38.29 38.29 38.18 38.18 0.0M
2021-06-11 34.83 38.19 34.76 38.19 0.0M
2021-06-10 35.47 35.47 34.69 34.69 0.0M
2021-06-08 34.74 38.18 34.74 38.18 0.0M
2021-06-07 37.77 37.77 37.06 37.06 0.0M
2021-06-04 37.77 38.19 37.77 38.19 0.0M
2021-06-02 37.77 37.77 37.77 37.77 0.0M
2021-05-31 38.29 38.29 38.19 38.19 0.0M
2021-05-26 38.19 38.19 38.19 38.19 0.0M
2021-05-24 40.10 40.11 40.10 40.11 0.0M
2021-05-21 40.10 40.10 40.10 40.10 0.0M
2021-05-20 38.10 40.11 38.10 40.11 0.0M
2021-05-19 38.13 38.13 38.13 38.13 0.0M
2021-05-17 38.08 38.08 38.08 38.08 0.0M
2021-05-12 36.38 38.08 36.38 38.08 0.0M
2021-05-10 35.46 38.07 35.46 38.07 0.0M
2021-05-07 36.38 38.07 34.59 38.07 0.0M
2021-05-06 36.38 38.08 36.38 38.08 0.0M
2021-05-05 40.06 40.06 38.23 38.24 0.0M
2021-05-04 35.47 40.06 35.47 40.06 0.0M
2021-05-03 38.19 38.19 38.19 38.19 0.0M
2021-04-29 36.43 40.74 34.57 40.47 0.0M
2021-04-28 36.42 40.78 36.42 36.46 0.0M
2021-04-26 36.48 36.48 36.38 36.40 0.0M
2021-04-23 36.42 36.43 36.38 36.38 0.0M
2021-04-20 36.58 36.58 36.42 36.51 0.0M
2021-04-19 36.68 36.68 36.62 36.62 0.0M
2021-04-16 41.18 41.24 36.62 36.62 0.0M
2021-04-15 39.17 39.17 37.38 37.38 0.0M
2021-04-14 39.20 39.20 39.20 39.20 0.0M
2021-04-13 41.20 41.22 39.17 39.19 0.0M
2021-04-12 39.19 39.19 39.19 39.19 0.0M
2021-04-09 39.56 41.29 39.09 39.09 0.0M
2021-04-08 41.36 41.38 40.01 40.13 0.0M
2021-04-07 40.82 41.29 39.15 39.56 0.0M
2021-04-06 39.83 41.38 39.10 39.10 0.0M
2021-04-05 39.47 40.83 39.10 39.10 0.0M
2021-04-01 42.41 42.41 39.30 40.87 0.0M
2021-03-31 40.88 40.88 39.15 39.29 0.0M
2021-03-29 39.10 39.10 39.10 39.10 0.0M
2021-03-26 39.11 39.12 39.10 39.10 0.0M
2021-03-25 39.13 39.13 39.10 39.10 0.0M
2021-03-24 42.51 42.51 39.19 39.19 0.0M
2021-03-23 39.56 39.56 39.56 39.56 0.0M
2021-03-22 39.22 42.56 39.12 39.12 0.0M
2021-03-19 42.65 42.65 39.17 39.17 0.0M
2021-03-18 41.38 41.38 39.56 39.56 0.0M
2021-03-17 42.73 42.73 39.56 42.73 0.0M
2021-03-15 39.20 42.78 39.20 42.78 0.0M
2021-03-12 43.00 43.00 43.00 43.00 0.0M
2021-03-11 43.00 43.00 43.00 43.00 0.0M
2021-03-10 43.03 43.03 39.10 43.01 0.0M
2021-03-09 43.01 43.03 41.83 43.03 0.0M
2021-03-08 43.03 43.04 40.92 41.83 0.0M
2021-03-04 43.13 43.13 43.13 43.13 0.0M
2021-03-03 43.41 43.41 43.41 43.41 0.0M
2021-03-02 43.52 43.52 43.40 43.41 0.0M
2021-03-01 39.19 43.56 39.19 43.56 0.0M
2021-02-26 39.92 39.92 39.83 39.83 0.0M
2021-02-19 40.48 42.10 40.47 42.10 0.0M
2021-02-18 42.10 42.10 41.38 41.38 0.0M
2021-02-12 41.65 41.65 41.65 41.65 0.0M
2021-02-11 42.10 42.10 41.65 41.65 0.0M
2021-02-09 41.56 41.56 41.38 41.38 0.0M
2021-02-08 42.10 42.10 41.56 41.56 0.0M
2021-02-04 41.65 42.10 41.65 42.10 0.0M
2021-02-03 43.65 43.65 41.83 43.38 0.0M
2021-02-02 43.74 43.74 43.74 43.74 0.0M
2021-02-01 42.10 44.09 42.10 44.09 0.0M
2021-01-29 42.01 42.01 41.65 41.65 0.0M
2021-01-28 42.01 42.01 42.01 42.01 0.0M
2021-01-27 41.65 42.10 41.65 42.10 0.0M
2021-01-26 41.65 41.65 41.65 41.65 0.0M
2021-01-22 42.29 42.29 42.29 42.29 0.0M
2021-01-21 41.74 41.74 41.74 41.74 0.0M
2021-01-20 41.65 41.65 41.65 41.65 0.0M
2021-01-19 43.74 43.74 43.74 43.74 0.0M
2021-01-15 44.09 44.09 44.09 44.09 0.0M
2021-01-12 44.09 44.09 41.83 41.83 0.0M
2021-01-07 42.20 44.10 41.52 44.09 0.0M
2021-01-06 41.38 41.38 41.38 41.38 0.0M
2021-01-05 41.38 41.38 41.38 41.38 0.0M