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
2022-12-29 40.79 52.08 40.79 52.07 0.0M
2022-12-27 39.06 40.78 39.06 40.78 0.0M
2022-12-26 40.75 40.75 40.75 40.75 0.0M
2022-12-23 39.05 39.06 39.05 39.06 0.0M
2022-12-22 36.47 38.19 36.47 38.19 0.0M
2022-12-21 38.67 38.67 35.16 38.19 0.0M
2022-12-20 38.87 38.87 38.87 38.87 0.0M
2022-12-19 35.60 39.04 35.60 39.04 0.0M
2022-12-16 36.78 36.78 35.16 35.16 0.0M
2022-12-15 39.07 39.07 37.05 37.05 0.0M
2022-12-14 39.86 39.86 37.24 39.06 0.0M
2022-12-13 36.45 39.49 36.45 39.49 0.0M
2022-12-12 40.71 40.71 33.89 36.85 0.0M
2022-12-09 40.31 40.79 35.59 37.77 0.0M
2022-12-08 40.22 40.79 40.22 40.79 0.0M
2022-12-07 40.45 40.45 40.45 40.45 0.0M
2022-12-06 39.59 41.46 39.59 40.94 0.0M
2022-12-05 39.59 39.59 39.59 39.59 0.0M
2022-12-02 40.07 40.07 40.07 40.07 0.0M
2022-11-30 40.71 40.71 38.63 40.71 0.0M
2022-11-29 39.92 41.41 36.46 41.36 0.0M
2022-11-28 39.06 39.06 36.53 37.33 0.0M
2022-11-25 39.06 39.06 39.06 39.06 0.0M
2022-11-24 40.36 40.36 39.06 39.06 0.0M
2022-11-23 40.98 40.98 40.36 40.36 0.0M
2022-11-22 41.58 41.58 39.50 41.49 0.0M
2022-11-21 39.06 41.58 39.06 41.58 0.0M
2022-11-18 41.16 41.67 41.16 41.67 0.0M
2022-11-17 36.51 41.67 36.51 41.67 0.0M
2022-11-16 36.58 41.28 36.58 41.28 0.0M
2022-11-14 38.00 38.00 37.57 38.00 0.0M
2022-11-11 37.45 37.64 37.45 37.57 0.0M
2022-11-10 37.63 37.63 36.70 37.45 0.0M
2022-11-09 36.70 37.63 36.69 37.63 0.0M
2022-11-08 36.69 37.64 36.69 37.64 0.0M
2022-11-07 37.60 38.44 35.76 36.70 0.0M
2022-11-04 39.32 39.32 37.59 38.44 0.0M
2022-11-01 37.57 39.32 37.57 39.32 0.0M
2022-10-31 38.20 38.21 36.49 38.21 0.0M
2022-10-28 38.20 38.21 36.49 38.20 0.0M
2022-10-27 36.56 37.16 36.56 36.56 0.0M
2022-10-26 38.11 38.11 36.48 36.48 0.0M
2022-10-25 38.63 38.63 38.21 38.21 0.0M
2022-10-24 37.35 38.91 37.35 38.91 0.0M
2022-10-21 37.33 38.05 37.33 37.35 0.0M
2022-10-20 38.94 38.94 36.48 37.34 0.0M
2022-10-19 38.20 38.20 37.43 37.43 0.0M
2022-10-18 38.95 38.95 36.52 37.77 0.0M
2022-10-17 38.96 38.96 37.35 38.65 0.0M
2022-10-14 36.80 38.92 36.48 38.92 0.0M
2022-10-13 38.96 38.96 38.96 38.96 0.0M
2022-10-11 37.69 38.96 37.35 38.96 0.0M
2022-10-10 37.85 37.86 37.40 37.69 0.0M
2022-10-07 37.85 37.85 37.35 37.85 0.0M
2022-10-06 38.99 39.00 36.48 37.35 0.0M
2022-10-05 38.93 38.93 37.45 38.89 0.0M
2022-10-04 38.12 38.94 38.12 38.93 0.0M
2022-10-03 38.95 38.98 38.51 38.98 0.0M
2022-09-30 38.27 38.95 38.23 38.95 0.0M
2022-09-29 39.10 39.10 39.06 39.06 0.0M
2022-09-28 39.06 39.06 39.06 39.06 0.0M
2022-09-27 37.53 39.10 37.53 39.10 0.0M
2022-09-26 39.91 39.92 37.00 39.09 0.0M
2022-09-23 39.09 39.92 39.09 39.92 0.0M
2022-09-22 36.91 39.10 36.91 39.10 0.0M
2022-09-21 36.49 37.36 36.49 37.36 0.0M
2022-09-20 36.49 37.37 36.49 37.37 0.0M
2022-09-19 39.09 39.09 36.93 37.37 0.0M
2022-09-16 36.91 36.91 36.91 36.91 0.0M
2022-09-15 37.36 37.36 36.91 36.91 0.0M
2022-09-14 36.91 36.91 36.91 36.91 0.0M
2022-09-13 36.49 37.36 36.49 37.36 0.0M
2022-09-12 36.49 36.49 36.49 36.49 0.0M
2022-09-09 40.56 40.56 37.01 37.01 0.0M
2022-09-08 37.80 37.80 36.93 36.93 0.0M
2022-09-06 34.76 38.22 34.76 38.03 0.0M
2022-09-05 36.49 39.06 34.34 39.06 0.0M
2022-09-02 37.19 37.19 37.19 37.19 0.0M
2022-09-01 35.42 37.33 35.42 37.33 0.0M
2022-08-31 41.89 41.89 36.27 37.41 0.0M
2022-08-30 40.46 41.89 37.85 41.82 0.0M
2022-08-26 40.41 40.47 40.41 40.46 0.0M
2022-08-25 40.48 40.48 40.47 40.47 0.0M
2022-08-24 38.31 40.48 38.30 40.48 0.0M
2022-08-23 40.49 40.49 37.44 37.85 0.0M
2022-08-22 40.39 40.39 36.11 39.61 0.0M
2022-08-19 40.49 40.49 37.04 40.48 0.0M
2022-08-18 41.34 41.34 40.49 40.49 0.0M
2022-08-17 36.97 41.20 36.09 41.20 0.0M
2022-08-16 38.53 38.73 38.51 38.73 0.0M
2022-08-15 38.73 39.19 35.38 38.73 0.0M
2022-08-12 35.65 38.73 35.65 38.73 0.0M
2022-08-11 36.09 41.79 35.67 37.61 0.0M
2022-08-10 38.73 41.33 38.73 41.33 0.0M
2022-08-09 38.90 38.99 35.87 38.54 0.0M
2022-08-08 38.89 38.90 35.47 38.84 0.0M
2022-08-05 37.03 38.90 37.03 38.90 0.0M
2022-08-04 34.22 38.97 34.22 38.97 0.0M
2022-08-03 32.26 34.23 32.26 34.23 0.0M
2022-08-02 34.32 34.32 32.31 34.24 0.0M
2022-08-01 34.32 34.32 33.44 34.32 0.0M
2022-07-29 31.04 34.96 30.74 34.96 0.0M
2022-07-28 30.60 31.04 30.60 31.04 0.0M
2022-07-27 30.83 30.83 30.16 30.16 0.0M
2022-07-26 30.88 30.88 28.44 30.86 0.0M
2022-07-25 30.93 30.94 30.91 30.91 0.0M
2022-07-22 29.08 30.99 29.08 30.99 0.0M
2022-07-21 30.18 31.00 28.86 29.43 0.0M
2022-07-20 30.24 31.00 29.29 30.99 0.0M
2022-07-19 30.00 30.60 29.99 30.60 0.0M
2022-07-18 30.57 31.01 28.86 31.01 0.0M
2022-07-15 30.57 31.02 29.39 30.60 0.0M
2022-07-14 30.60 30.60 29.74 30.57 0.0M
2022-07-13 29.30 30.60 28.86 30.60 0.0M
2022-07-12 28.86 31.02 28.86 31.00 0.0M
2022-07-11 29.74 31.03 29.74 31.03 0.0M
2022-07-08 29.90 31.25 29.90 31.04 0.0M
2022-07-07 31.35 31.35 27.71 31.29 0.0M
2022-07-06 30.35 31.38 30.35 31.35 0.0M
2022-07-05 30.56 30.56 30.56 30.56 0.0M
2022-07-04 32.35 32.35 29.29 30.56 0.0M
2022-07-01 28.97 28.97 28.95 28.95 0.0M
2022-06-30 28.89 28.97 27.63 28.97 0.0M
2022-06-29 28.90 28.90 27.77 28.89 0.0M
2022-06-28 28.88 28.91 27.65 27.65 0.0M
2022-06-27 28.45 28.91 27.62 28.89 0.0M
2022-06-24 27.75 28.87 27.59 28.82 0.0M
2022-06-23 28.47 28.90 27.49 28.88 0.0M
2022-06-22 27.47 28.91 27.47 28.91 0.0M
2022-06-21 28.97 28.97 27.43 28.83 0.0M
2022-06-20 29.06 29.06 27.42 28.80 0.0M
2022-06-17 29.21 29.21 27.42 29.09 0.0M
2022-06-15 29.39 29.39 27.34 28.80 0.0M
2022-06-14 28.56 29.45 28.21 29.43 0.0M
2022-06-13 28.00 29.64 27.51 28.75 0.0M
2022-06-10 29.64 29.64 28.73 28.79 0.0M
2022-06-09 29.27 29.64 29.27 29.64 0.0M
2022-06-08 29.40 29.40 27.51 29.34 0.0M
2022-06-07 29.97 29.97 29.67 29.67 0.0M
2022-06-06 30.04 30.04 30.04 30.04 0.0M
2022-06-03 30.49 30.49 28.33 30.05 0.0M
2022-06-02 30.61 30.61 28.30 28.33 0.0M
2022-06-01 28.85 30.57 28.85 30.21 0.0M
2022-05-31 28.60 28.86 27.74 28.85 0.0M
2022-05-30 28.76 28.76 27.73 28.60 0.0M
2022-05-27 28.16 28.85 27.74 28.34 0.0M
2022-05-26 28.32 28.85 27.75 28.35 0.0M
2022-05-25 28.68 28.85 27.75 28.33 0.0M
2022-05-23 28.85 28.85 28.85 28.85 0.0M
2022-05-20 28.85 28.85 28.85 28.85 0.0M
2022-05-19 28.84 28.84 28.08 28.34 0.0M
2022-05-18 27.73 28.83 27.73 27.95 0.0M
2022-05-16 28.85 28.85 28.85 28.85 0.0M
2022-05-13 28.16 28.84 28.16 28.84 0.0M
2022-05-12 27.90 28.55 27.90 28.16 0.0M
2022-05-11 28.55 28.55 27.90 27.90 0.0M
2022-05-10 28.60 28.60 28.55 28.55 0.0M
2022-05-09 28.60 28.60 28.60 28.60 0.0M
2022-05-05 30.95 32.18 29.96 32.18 0.0M
2022-05-04 32.21 32.21 32.18 32.19 0.0M
2022-05-03 33.82 33.82 33.71 33.71 0.0M
2022-05-02 32.55 32.55 32.54 32.55 0.0M
2022-04-29 32.57 32.57 32.56 32.56 0.0M
2022-04-28 30.89 32.56 30.89 30.98 0.0M
2022-04-27 27.97 27.97 27.92 27.97 0.0M
2022-04-26 30.74 32.55 30.74 32.49 0.0M
2022-04-25 32.55 32.55 32.55 32.55 0.0M
2022-04-22 30.79 32.59 30.79 32.31 0.0M
2022-04-20 33.72 33.72 31.17 32.42 0.0M
2022-04-19 32.51 33.54 32.51 32.54 0.0M
2022-04-18 31.75 33.46 31.75 32.51 0.0M
2022-04-14 30.82 30.83 27.92 28.74 0.0M
2022-04-13 32.13 32.51 31.19 32.50 0.0M
2022-04-12 33.95 33.95 31.65 32.61 0.0M
2022-04-11 34.05 34.05 33.95 33.95 0.0M
2022-04-08 34.05 34.05 34.05 34.05 0.0M
2022-04-07 33.56 33.80 31.75 33.57 0.0M
2022-04-06 32.63 34.52 32.63 34.04 0.0M
2022-04-05 36.25 36.35 32.16 32.71 0.0M
2022-04-04 36.35 36.35 35.96 36.25 0.0M
2022-04-01 34.53 36.42 34.53 35.96 0.0M
2022-03-31 34.28 34.28 34.28 34.28 0.0M
2022-03-30 34.28 34.28 34.28 34.28 0.0M
2022-03-29 34.28 34.28 33.90 34.27 0.0M
2022-03-28 34.28 34.28 34.28 34.28 0.0M
2022-03-25 34.28 35.04 34.28 34.28 0.0M
2022-03-24 33.51 34.28 33.51 34.28 0.0M
2022-03-23 32.01 33.63 32.01 33.55 0.0M
2022-03-22 31.11 33.80 30.47 32.01 0.0M
2022-03-18 32.23 33.24 32.22 32.22 0.0M
2022-03-17 33.61 33.61 30.94 32.23 0.0M
2022-03-15 33.66 33.66 33.61 33.61 0.0M
2022-03-14 32.28 32.28 32.28 32.28 0.0M
2022-03-11 30.94 32.37 30.94 31.90 0.0M
2022-03-10 33.70 33.70 31.51 33.69 0.0M
2022-03-08 32.41 34.23 32.37 33.80 0.0M
2022-03-07 32.41 34.17 32.41 33.77 0.0M
2022-03-04 36.62 36.62 33.33 33.80 0.0M
2022-03-03 36.96 36.96 33.32 36.65 0.0M
2022-03-02 37.16 37.16 36.96 36.96 0.0M
2022-02-25 34.54 37.73 34.54 37.17 0.0M
2022-02-23 37.28 37.28 36.46 37.27 0.0M
2022-02-22 36.42 36.42 36.42 36.42 0.0M
2022-02-21 38.78 38.78 36.41 36.41 0.0M
2022-02-18 36.87 38.78 36.87 38.78 0.0M
2022-02-17 35.87 36.89 35.00 36.41 0.0M
2022-02-16 37.18 37.18 36.89 36.89 0.0M
2022-02-15 38.25 38.25 37.09 37.09 0.0M
2022-02-14 37.89 38.38 37.89 38.25 0.0M
2022-02-11 38.64 38.66 38.64 38.66 0.0M
2022-02-10 36.89 38.78 36.89 38.71 0.0M
2022-02-09 38.77 38.78 38.77 38.78 0.0M
2022-02-08 38.20 38.21 37.83 37.83 0.0M
2022-02-07 38.16 38.17 37.83 37.83 0.0M
2022-02-04 38.20 38.20 38.12 38.12 0.0M
2022-02-03 38.07 38.07 38.02 38.02 0.0M
2022-02-02 37.83 37.83 37.82 37.83 0.0M
2022-01-31 37.89 37.90 36.50 37.90 0.0M
2022-01-28 37.43 37.43 37.42 37.43 0.0M
2022-01-27 37.44 37.44 37.42 37.43 0.0M
2022-01-26 39.30 39.30 35.10 37.43 0.0M
2022-01-25 36.95 39.94 36.95 39.94 0.0M
2022-01-24 36.96 36.96 36.96 36.96 0.0M
2022-01-21 36.97 36.97 36.95 36.96 0.0M
2022-01-20 36.02 36.96 35.56 36.96 0.0M
2022-01-19 34.62 36.49 34.62 36.03 0.0M
2022-01-18 38.37 38.37 34.19 34.24 0.0M
2022-01-17 40.23 40.24 36.50 36.50 0.0M
2022-01-14 40.24 43.03 40.23 40.23 0.0M
2022-01-13 41.99 41.99 40.22 40.24 0.0M
2022-01-12 42.58 42.58 42.01 42.02 0.0M
2022-01-11 45.47 45.47 40.24 42.56 0.0M
2022-01-10 41.17 43.97 41.16 43.05 0.0M
2022-01-07 45.85 45.85 42.10 45.55 0.0M
2022-01-06 47.71 47.71 40.24 45.85 0.0M
2022-01-05 42.11 50.43 39.37 47.63 0.0M
2022-01-04 42.11 42.11 42.11 42.11 0.0M
2022-01-03 42.10 42.11 42.10 42.11 0.0M