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
2023-12-28 59.63 66.16 58.25 66.16 0.0M
2023-12-27 59.61 59.61 55.98 58.81 0.0M
2023-12-26 58.49 58.49 55.31 58.35 0.0M
2023-12-22 59.62 59.62 50.53 57.43 0.1M
2023-12-21 59.27 59.27 58.81 58.81 0.0M
2023-12-20 59.72 59.72 59.13 59.27 0.0M
2023-12-19 58.62 59.72 58.62 59.71 0.0M
2023-12-18 59.72 59.72 57.00 58.62 0.0M
2023-12-15 55.14 58.79 54.21 58.78 0.0M
2023-12-14 54.85 55.14 52.37 55.13 0.0M
2023-12-13 50.69 54.20 50.69 54.20 0.0M
2023-12-12 52.35 52.37 51.57 51.73 0.0M
2023-12-11 52.36 52.37 51.37 52.34 0.0M
2023-12-08 51.39 52.01 51.39 51.46 0.0M
2023-12-06 51.33 51.34 51.23 51.34 0.0M
2023-12-05 52.37 52.37 50.27 52.31 0.0M
2023-12-04 51.49 52.37 50.61 52.36 0.0M
2023-12-01 52.37 52.37 45.78 52.36 0.0M
2023-11-30 52.10 52.10 52.10 52.10 0.0M
2023-11-29 52.10 52.10 52.10 52.10 0.0M
2023-11-28 52.09 52.09 51.57 51.58 0.0M
2023-11-27 52.10 52.10 51.57 51.57 0.0M
2023-11-24 52.10 52.10 51.21 52.09 0.0M
2023-11-23 51.04 51.64 51.04 51.64 0.0M
2023-11-20 51.47 52.09 51.47 52.09 0.0M
2023-11-17 52.09 52.09 51.47 51.47 0.0M
2023-11-14 50.19 52.10 50.19 52.09 0.0M
2023-11-13 52.09 52.09 52.09 52.09 0.0M
2023-11-10 52.03 52.09 52.03 52.09 0.0M
2023-11-09 52.09 52.09 52.09 52.09 0.0M
2023-11-08 51.18 52.10 49.85 49.85 0.0M
2023-11-07 51.18 51.18 49.36 51.18 0.0M
2023-11-03 53.52 53.70 51.23 52.10 0.0M
2023-11-01 50.27 53.74 50.27 53.74 0.0M
2023-10-31 52.64 52.70 47.76 52.70 0.0M
2023-10-30 50.91 51.81 47.92 51.81 0.0M
2023-10-27 50.04 51.81 48.97 50.91 0.0M
2023-10-26 51.84 52.55 51.84 52.55 0.0M
2023-10-25 52.72 52.72 51.83 51.83 0.0M
2023-10-24 52.72 52.72 52.28 52.28 0.0M
2023-10-23 52.72 52.72 50.46 52.28 0.0M
2023-10-19 49.08 50.46 49.08 50.46 0.0M
2023-10-17 46.34 49.09 46.34 49.07 0.0M
2023-10-16 48.20 49.18 45.47 47.29 0.0M
2023-10-13 49.19 49.19 49.19 49.19 0.0M
2023-10-11 49.19 49.19 49.19 49.19 0.0M
2023-10-10 49.18 49.18 49.18 49.18 0.0M
2023-10-09 48.50 49.19 48.50 49.19 0.0M
2023-10-05 49.10 49.10 49.10 49.10 0.0M
2023-10-04 47.99 49.42 47.27 47.29 0.0M
2023-10-03 45.48 48.07 45.48 47.99 0.0M
2023-10-02 49.56 53.65 45.93 46.37 0.0M
2023-09-29 46.13 46.13 46.13 46.13 0.0M
2023-09-28 47.74 47.74 47.74 47.74 0.0M
2023-09-27 45.69 47.95 45.23 47.74 0.0M
2023-09-26 47.04 49.58 47.04 49.58 0.0M
2023-09-25 47.03 49.59 47.03 49.59 0.0M
2023-09-22 49.60 49.60 49.60 49.60 0.0M
2023-09-21 49.62 49.62 49.61 49.61 0.0M
2023-09-20 45.17 45.17 45.17 45.17 0.0M
2023-09-19 44.43 49.66 44.43 45.15 0.0M
2023-09-18 42.07 46.14 42.07 45.14 0.0M
2023-09-14 46.13 46.13 46.13 46.13 0.0M
2023-09-13 46.13 46.13 46.13 46.13 0.0M
2023-09-12 46.13 46.14 46.13 46.14 0.0M
2023-09-11 46.13 46.13 46.13 46.13 0.0M
2023-09-09 50.99 50.99 50.99 50.99 0.0M
2023-09-08 46.13 46.13 46.13 46.13 0.0M
2023-09-06 46.81 46.81 46.81 46.81 0.0M
2023-09-05 46.81 46.81 46.81 46.81 0.0M
2023-09-04 47.04 47.04 46.81 46.81 0.0M
2023-08-31 46.81 46.81 46.81 46.81 0.0M
2023-08-30 47.23 47.24 47.23 47.24 0.0M
2023-08-29 45.46 46.69 45.46 46.69 0.0M
2023-08-28 48.60 48.60 45.01 46.24 0.0M
2023-08-25 45.90 48.60 45.90 48.60 0.0M
2023-08-24 44.74 46.36 44.29 44.29 0.0M
2023-08-23 44.08 44.65 41.97 41.97 0.0M
2023-08-22 43.21 43.65 42.31 43.21 0.0M
2023-08-21 43.65 43.65 43.21 43.21 0.0M
2023-08-18 41.46 43.62 41.46 43.21 0.0M
2023-08-17 44.07 44.07 42.83 42.87 0.0M
2023-08-16 43.19 43.97 43.19 43.97 0.0M
2023-08-15 43.21 44.02 42.67 42.67 0.0M
2023-08-14 44.07 44.07 44.07 44.07 0.0M
2023-08-11 43.12 43.22 42.76 43.21 0.0M
2023-08-10 42.79 43.21 42.79 43.21 0.0M
2023-08-09 43.10 43.10 40.69 42.76 0.0M
2023-08-08 43.96 43.96 42.22 42.31 0.0M
2023-08-03 42.50 43.84 42.50 43.84 0.0M
2023-08-02 42.61 42.76 42.51 42.76 0.0M
2023-08-01 43.12 43.21 43.12 43.21 0.0M
2023-07-31 42.30 43.75 42.27 43.75 0.0M
2023-07-28 43.78 43.84 42.29 43.84 0.0M
2023-07-27 44.50 44.50 44.48 44.50 0.0M
2023-07-26 44.50 44.77 42.30 44.50 0.0M
2023-07-25 43.88 44.50 43.87 44.50 0.0M
2023-07-24 43.34 43.86 42.36 42.36 0.0M
2023-07-21 43.22 44.76 39.10 43.87 0.0M
2023-07-20 43.87 43.87 43.87 43.87 0.0M
2023-07-19 44.72 44.76 42.98 43.87 0.0M
2023-07-18 42.15 44.70 42.15 44.70 0.0M
2023-07-17 44.76 44.76 42.72 44.76 0.0M
2023-07-14 44.77 44.77 42.98 44.77 0.0M
2023-07-13 42.53 46.56 42.53 44.77 0.0M
2023-07-12 42.84 43.87 42.84 42.98 0.0M
2023-07-11 42.88 42.89 40.75 42.85 0.0M
2023-07-10 42.79 43.58 42.08 42.53 0.0M
2023-07-07 42.79 42.79 42.08 42.08 0.0M
2023-07-06 42.78 42.79 42.72 42.72 0.0M
2023-07-05 43.24 43.24 39.98 42.08 0.0M
2023-07-04 41.63 43.24 41.63 43.24 0.0M
2023-07-03 42.92 43.24 42.91 43.24 0.0M
2023-06-30 41.15 42.65 41.15 41.85 0.0M
2023-06-29 41.08 42.74 41.07 42.74 0.0M
2023-06-28 43.18 43.18 41.86 43.05 0.0M
2023-06-27 41.41 42.74 40.20 42.74 0.0M
2023-06-26 42.74 42.74 42.74 42.74 0.0M
2023-06-23 42.74 42.74 42.74 42.74 0.0M
2023-06-22 42.31 42.74 42.31 42.74 0.0M
2023-06-20 41.41 42.83 41.41 42.83 0.0M
2023-06-19 42.69 42.74 42.69 42.74 0.0M
2023-06-16 40.27 42.56 39.04 42.56 0.0M
2023-06-15 42.83 42.83 42.73 42.73 0.0M
2023-06-14 42.74 43.18 42.74 43.18 0.0M
2023-06-13 42.82 42.83 42.82 42.83 0.0M
2023-06-12 42.60 42.74 41.85 42.74 0.0M
2023-06-09 42.74 42.74 40.20 42.74 0.0M
2023-06-07 41.85 42.74 40.27 42.74 0.0M
2023-06-06 40.28 41.86 40.28 41.79 0.0M
2023-06-05 41.85 41.86 41.85 41.85 0.0M
2023-06-02 40.96 41.85 40.96 41.85 0.0M
2023-06-01 40.96 40.96 40.96 40.96 0.0M
2023-05-31 39.74 41.15 38.81 41.15 0.0M
2023-05-30 41.17 41.17 38.79 41.17 0.0M
2023-05-29 39.85 41.17 38.78 41.17 0.0M
2023-05-26 41.15 41.15 41.14 41.15 0.0M
2023-05-25 40.67 41.16 39.05 39.05 0.0M
2023-05-24 41.17 41.17 41.16 41.17 0.0M
2023-05-23 41.15 41.15 41.15 41.15 0.0M
2023-05-22 41.17 41.17 41.16 41.16 0.0M
2023-05-19 40.78 41.17 40.78 41.17 0.0M
2023-05-17 40.78 41.17 40.78 40.78 0.0M
2023-05-16 41.17 41.17 41.17 41.17 0.0M
2023-05-15 40.78 41.17 40.78 41.17 0.0M
2023-05-12 40.78 41.17 40.78 41.17 0.0M
2023-05-11 41.17 41.17 40.78 41.17 0.0M
2023-05-10 38.79 41.17 38.78 41.17 0.0M
2023-05-09 40.34 41.17 38.97 41.17 0.0M
2023-05-08 44.25 44.27 40.67 41.17 0.0M
2023-05-06 49.98 49.98 49.98 49.98 0.0M
2023-05-05 43.38 44.25 43.38 44.25 0.0M
2023-05-04 40.01 43.38 39.43 43.38 0.0M
2023-05-03 38.96 44.44 35.45 44.44 0.0M
2023-04-28 40.50 40.50 40.50 40.50 0.0M
2023-04-26 40.50 40.50 40.50 40.50 0.0M
2023-04-25 40.48 40.50 40.48 40.50 0.0M
2023-04-24 40.94 40.94 40.94 40.94 0.0M
2023-04-20 39.63 39.63 39.62 39.62 0.0M
2023-04-19 40.94 40.94 40.94 40.94 0.0M
2023-04-18 39.49 40.94 39.49 40.94 0.0M
2023-04-17 40.94 40.94 40.06 40.94 0.0M
2023-04-14 39.62 40.94 39.62 40.94 0.0M
2023-04-13 40.33 40.33 38.74 40.32 0.0M
2023-04-12 39.82 40.94 39.82 40.94 0.0M
2023-04-11 40.50 40.50 40.06 40.06 0.0M
2023-04-10 41.38 41.38 40.50 40.50 0.0M
2023-04-06 41.38 41.38 40.50 41.38 0.0M
2023-04-05 41.38 41.38 41.38 41.38 0.0M
2023-04-04 40.76 41.38 40.76 41.38 0.0M
2023-04-03 40.94 40.94 40.94 40.94 0.0M
2023-03-31 39.30 41.15 38.19 41.15 0.0M
2023-03-30 40.57 41.15 39.66 41.15 0.0M
2023-03-29 40.53 40.57 37.95 40.57 0.0M
2023-03-28 40.22 40.22 37.74 40.22 0.0M
2023-03-27 38.52 40.22 35.90 40.22 0.0M
2023-03-24 41.14 41.14 35.04 40.57 0.0M
2023-03-23 35.95 40.70 35.95 40.70 0.0M
2023-03-22 40.19 41.15 40.19 40.71 0.0M
2023-03-21 41.15 41.15 40.27 40.27 0.0M
2023-03-17 41.15 41.15 41.09 41.15 0.0M
2023-03-16 41.15 41.15 41.15 41.15 0.0M
2023-03-15 42.02 42.02 41.15 41.15 0.0M
2023-03-14 42.90 42.90 39.76 42.90 0.0M
2023-03-13 43.99 43.99 42.89 42.90 0.0M
2023-03-10 42.02 43.95 42.02 43.94 0.0M
2023-03-09 41.52 42.02 41.52 42.02 0.0M
2023-03-06 41.51 42.02 41.51 42.02 0.0M
2023-03-03 41.96 42.02 41.46 42.02 0.0M
2023-03-02 42.67 42.67 41.72 41.96 0.0M
2023-03-01 42.16 42.67 42.02 42.67 0.0M
2023-02-28 42.67 42.67 42.67 42.67 0.0M
2023-02-27 42.17 42.67 41.66 42.67 0.0M
2023-02-24 41.02 41.80 41.02 41.80 0.0M
2023-02-23 39.02 43.52 39.02 42.16 0.0M
2023-02-22 39.19 39.19 39.19 39.19 0.0M
2023-02-17 43.40 43.40 33.35 33.35 0.0M
2023-02-16 43.98 43.98 36.60 36.60 0.0M
2023-02-14 43.80 43.80 43.80 43.80 0.0M
2023-02-13 43.54 43.80 43.54 43.80 0.0M
2023-02-10 44.40 44.40 43.67 43.67 0.0M
2023-02-09 44.14 44.15 44.14 44.15 0.0M
2023-02-08 44.36 44.36 43.61 43.61 0.0M
2023-02-07 44.26 44.37 43.66 44.37 0.0M
2023-02-06 44.39 44.39 44.26 44.26 0.0M
2023-02-03 43.73 43.73 43.72 43.72 0.0M
2023-02-02 45.05 45.05 43.73 43.73 0.0M
2023-02-01 45.05 45.05 45.05 45.05 0.0M
2023-01-31 45.04 45.05 45.04 45.05 0.0M
2023-01-30 43.33 43.33 43.32 43.33 0.0M
2023-01-27 43.93 45.03 43.93 45.02 0.0M
2023-01-26 43.13 43.60 43.08 43.60 0.0M
2023-01-25 43.08 45.05 43.08 45.02 0.0M
2023-01-23 43.12 45.05 43.12 45.05 0.0M
2023-01-20 43.09 43.09 43.09 43.09 0.0M
2023-01-19 43.61 44.19 43.61 44.19 0.0M
2023-01-18 43.61 43.61 43.61 43.61 0.0M
2023-01-17 43.60 43.61 43.60 43.61 0.0M
2023-01-16 43.09 43.62 43.09 43.60 0.0M
2023-01-13 43.10 43.63 43.10 43.62 0.0M
2023-01-12 47.66 47.66 47.66 47.66 0.0M
2023-01-11 47.30 47.66 47.30 47.66 0.0M
2023-01-10 43.08 47.36 43.08 47.36 0.0M
2023-01-09 47.65 47.65 47.65 47.65 0.0M
2023-01-06 47.64 47.65 47.64 47.65 0.0M
2023-01-05 40.11 47.94 40.11 47.94 0.0M
2023-01-03 44.79 44.79 43.59 44.46 0.0M
2023-01-02 52.30 52.30 45.33 45.33 0.0M