Fii Atrio Reit Recebiveis Imobiliar (ARRI11)

ARRI11
🏛️ ブラジル →
6.57
最終更新: 2025-09-29
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
2024-12-30 7.93 8.09 7.91 8.09 0.0M
2024-12-27 7.82 7.95 7.76 7.95 0.0M
2024-12-26 7.75 7.85 7.67 7.84 0.0M
2024-12-23 7.27 7.75 7.27 7.75 0.1M
2024-12-20 7.22 7.42 7.02 7.42 0.1M
2024-12-19 7.32 7.35 7.01 7.28 0.1M
2024-12-18 7.69 7.69 7.29 7.32 0.2M
2024-12-17 7.71 7.72 7.43 7.70 0.2M
2024-12-16 7.64 7.74 7.49 7.72 0.0M
2024-12-13 7.73 7.73 7.56 7.62 0.0M
2024-12-12 7.86 8.01 7.43 7.61 0.1M
2024-12-11 7.81 8.05 7.74 7.92 0.1M
2024-12-10 7.90 8.06 7.82 7.96 0.0M
2024-12-09 8.20 8.29 7.81 8.07 0.1M
2024-12-06 8.26 8.37 8.14 8.25 0.1M
2024-12-05 8.30 8.37 8.11 8.31 0.1M
2024-12-04 8.33 8.39 8.16 8.37 0.1M
2024-12-03 8.38 8.40 8.24 8.40 0.0M
2024-12-02 8.49 8.49 8.25 8.38 0.0M
2024-11-29 8.47 8.51 8.36 8.51 0.0M
2024-11-28 8.38 8.47 8.37 8.47 0.0M
2024-11-27 8.37 8.46 8.33 8.44 0.1M
2024-11-26 8.32 8.39 8.30 8.39 0.1M
2024-11-25 8.27 8.34 8.24 8.31 0.1M
2024-11-22 8.37 8.41 8.25 8.35 0.1M
2024-11-21 8.42 8.42 8.32 8.33 0.1M
2024-11-19 8.38 8.44 8.29 8.44 0.0M
2024-11-18 8.44 8.44 8.21 8.39 0.1M
2024-11-14 8.30 8.47 8.25 8.47 0.0M
2024-11-13 8.36 8.38 8.22 8.30 0.1M
2024-11-12 8.43 8.56 8.27 8.38 0.1M
2024-11-11 8.36 8.42 8.28 8.42 0.1M
2024-11-08 8.37 8.39 8.24 8.38 0.1M
2024-11-07 8.22 8.42 8.15 8.33 0.2M
2024-11-06 8.28 8.31 8.22 8.24 0.0M
2024-11-05 8.34 8.34 8.23 8.32 0.0M
2024-11-04 8.35 8.38 8.13 8.34 0.1M
2024-11-01 8.11 8.38 8.11 8.38 0.1M
2024-10-31 8.13 8.19 8.13 8.19 0.0M
2024-10-30 8.15 8.18 8.09 8.18 0.0M
2024-10-29 8.09 8.19 8.09 8.19 0.0M
2024-10-28 8.19 8.19 8.05 8.15 0.0M
2024-10-25 8.09 8.20 8.09 8.20 0.0M
2024-10-24 8.19 8.20 8.04 8.12 0.1M
2024-10-23 8.21 8.28 8.13 8.18 0.0M
2024-10-22 8.25 8.25 8.13 8.22 0.0M
2024-10-21 8.24 8.27 8.18 8.25 0.0M
2024-10-18 8.28 8.34 8.13 8.24 0.1M
2024-10-17 8.26 8.35 8.22 8.32 0.0M
2024-10-16 8.28 8.40 8.21 8.37 0.0M
2024-10-15 8.32 8.32 8.22 8.28 0.0M
2024-10-14 8.39 8.49 8.25 8.29 0.2M
2024-10-11 8.33 8.47 8.25 8.39 0.1M
2024-10-10 8.43 8.45 8.23 8.37 0.1M
2024-10-09 8.43 8.46 8.18 8.38 0.1M
2024-10-08 8.45 8.46 8.38 8.43 0.1M
2024-10-07 8.47 8.49 8.36 8.47 0.1M
2024-10-04 8.50 8.51 8.36 8.48 0.1M
2024-10-03 8.48 8.61 8.35 8.45 0.1M
2024-10-02 8.29 8.49 8.29 8.47 0.1M
2024-10-01 8.38 8.40 8.20 8.36 0.1M
2024-09-30 8.43 8.49 8.41 8.46 0.2M
2024-09-27 8.48 8.51 8.17 8.40 0.1M
2024-09-26 8.49 8.52 8.22 8.43 0.1M
2024-09-25 8.53 8.55 8.36 8.51 0.1M
2024-09-24 8.55 8.55 8.48 8.53 0.0M
2024-09-23 8.59 8.61 8.44 8.55 0.0M
2024-09-20 8.59 8.61 8.52 8.58 0.0M
2024-09-19 8.61 8.61 8.52 8.58 0.0M
2024-09-18 8.61 8.62 8.57 8.62 0.0M
2024-09-17 8.57 8.61 8.57 8.61 0.0M
2024-09-16 8.59 8.62 8.58 8.58 0.0M
2024-09-13 8.55 8.57 8.53 8.57 0.0M
2024-09-12 8.53 8.55 8.48 8.55 0.0M
2024-09-11 8.53 8.57 8.45 8.53 0.0M
2024-09-10 8.60 8.62 8.49 8.57 0.0M
2024-09-09 8.65 8.66 8.44 8.61 0.1M
2024-09-06 8.65 8.67 8.59 8.63 0.0M
2024-09-05 8.64 8.65 8.61 8.65 0.0M
2024-09-04 8.67 8.67 8.61 8.65 0.0M
2024-09-03 8.67 8.67 8.64 8.65 0.0M
2024-09-02 8.65 8.66 8.60 8.65 0.0M
2024-08-30 8.59 8.60 8.58 8.60 0.0M
2024-08-29 8.59 8.60 8.53 8.60 0.0M
2024-08-28 8.58 8.61 8.56 8.61 0.0M
2024-08-27 8.61 8.61 8.57 8.58 0.0M
2024-08-26 8.62 8.63 8.57 8.59 0.0M
2024-08-23 8.62 8.62 8.58 8.62 0.0M
2024-08-22 8.61 8.61 8.56 8.60 0.0M
2024-08-21 8.53 8.58 8.51 8.58 0.0M
2024-08-20 8.58 8.59 8.52 8.58 0.0M
2024-08-19 8.59 8.61 8.53 8.57 0.1M
2024-08-16 8.57 8.58 8.52 8.58 0.0M
2024-08-15 8.56 8.58 8.53 8.57 0.0M
2024-08-14 8.56 8.57 8.49 8.57 0.0M
2024-08-13 8.58 8.58 8.53 8.56 0.0M
2024-08-12 8.55 8.58 8.50 8.58 0.0M
2024-08-09 8.54 8.60 8.50 8.55 0.0M
2024-08-08 8.52 8.53 8.48 8.53 0.0M
2024-08-07 8.53 8.53 8.50 8.52 0.0M
2024-08-06 8.54 8.57 8.51 8.53 0.0M
2024-08-05 8.52 8.57 8.48 8.56 0.0M
2024-08-02 8.57 8.59 8.54 8.58 0.0M
2024-08-01 8.63 8.63 8.53 8.56 0.0M
2024-07-31 8.53 8.61 8.50 8.60 0.0M
2024-07-30 8.52 8.53 8.49 8.53 0.0M
2024-07-29 8.53 8.54 8.50 8.52 0.0M
2024-07-26 8.53 8.54 8.49 8.53 0.0M
2024-07-25 8.52 8.52 8.48 8.52 0.1M
2024-07-24 8.54 8.54 8.49 8.53 0.0M
2024-07-23 8.51 8.58 8.49 8.54 0.0M
2024-07-22 8.51 8.55 8.46 8.51 0.0M
2024-07-19 8.52 8.52 8.47 8.51 0.1M
2024-07-18 8.52 8.53 8.49 8.52 0.0M
2024-07-17 8.49 8.53 8.49 8.53 0.0M
2024-07-16 8.50 8.59 8.49 8.53 0.1M
2024-07-15 8.49 8.51 8.46 8.50 0.1M
2024-07-12 8.49 8.49 8.46 8.49 0.1M
2024-07-11 8.49 8.49 8.46 8.49 0.0M
2024-07-10 8.49 8.49 8.46 8.49 0.1M
2024-07-09 8.47 8.49 8.46 8.49 0.0M
2024-07-08 8.48 8.49 8.43 8.49 0.0M
2024-07-05 8.48 8.49 8.43 8.49 0.0M
2024-07-04 8.47 8.48 8.39 8.48 0.1M
2024-07-03 8.47 8.48 8.39 8.48 0.0M
2024-07-02 8.43 8.47 8.33 8.47 0.1M
2024-07-01 8.50 8.51 8.39 8.44 0.0M
2024-06-28 8.42 8.51 8.36 8.51 0.1M
2024-06-27 8.38 8.42 8.35 8.42 0.2M
2024-06-26 8.38 8.38 8.34 8.38 0.1M
2024-06-25 8.36 8.38 8.31 8.33 0.2M
2024-06-24 8.39 8.39 8.34 8.37 0.0M
2024-06-21 8.39 8.39 8.35 8.39 0.0M
2024-06-20 8.39 8.39 8.32 8.38 0.0M
2024-06-19 8.37 8.39 8.36 8.39 0.0M
2024-06-18 8.38 8.39 8.34 8.39 0.0M
2024-06-17 8.39 8.39 8.32 8.39 0.0M
2024-06-14 8.38 8.39 8.33 8.39 0.0M
2024-06-13 8.38 8.39 8.32 8.39 0.0M
2024-06-12 8.37 8.39 8.34 8.39 0.0M
2024-06-11 8.38 8.39 8.34 8.36 0.0M
2024-06-10 8.39 8.40 8.35 8.38 0.0M
2024-06-07 8.42 8.42 8.36 8.39 0.0M
2024-06-06 8.34 8.38 8.33 8.36 0.0M
2024-06-05 8.36 8.38 8.34 8.36 0.0M
2024-06-04 8.40 8.42 8.35 8.36 0.0M
2024-06-03 8.32 8.42 8.28 8.42 0.0M
2024-05-31 8.29 8.33 8.29 8.32 0.3M
2024-05-29 8.33 8.33 8.28 8.33 0.0M
2024-05-28 8.33 8.33 8.27 8.33 0.0M
2024-05-27 8.32 8.33 8.30 8.33 0.0M
2024-05-25 9.09 9.09 9.09 9.09 0.0M
2024-05-24 8.33 8.33 8.30 8.31 0.0M
2024-05-23 8.32 8.33 8.30 8.33 0.2M
2024-05-22 8.30 8.33 8.30 8.32 0.0M
2024-05-21 8.30 8.33 8.29 8.33 0.0M
2024-05-20 8.32 8.33 8.28 8.30 0.0M
2024-05-17 8.32 8.32 8.28 8.32 0.0M
2024-05-16 8.30 8.30 8.28 8.28 0.0M
2024-05-15 8.28 8.35 8.27 8.30 0.0M
2024-05-14 8.28 8.34 8.25 8.26 0.1M
2024-05-13 8.31 8.34 8.30 8.31 0.0M
2024-05-10 8.33 8.34 8.28 8.31 0.0M
2024-05-09 8.34 8.35 8.32 8.33 0.0M
2024-05-08 8.32 8.35 8.31 8.33 0.0M
2024-05-07 8.32 8.34 8.30 8.32 0.0M
2024-05-06 8.32 8.35 8.30 8.31 0.0M
2024-05-03 8.34 8.38 8.30 8.30 0.0M
2024-05-02 8.37 8.37 8.31 8.34 0.0M
2024-04-30 8.31 8.34 8.29 8.34 0.0M
2024-04-29 8.24 8.31 8.24 8.31 0.0M
2024-04-26 8.29 8.29 8.23 8.24 0.0M
2024-04-25 8.29 8.31 8.24 8.28 0.0M
2024-04-24 8.26 8.29 8.22 8.29 0.0M
2024-04-23 8.24 8.27 8.23 8.25 0.0M
2024-04-22 8.21 8.26 8.21 8.24 0.0M
2024-04-19 8.23 8.26 8.21 8.21 0.1M
2024-04-18 8.28 8.31 8.23 8.26 0.1M
2024-04-17 8.31 8.31 8.27 8.28 0.0M
2024-04-16 8.31 8.32 8.25 8.29 0.0M
2024-04-15 8.31 8.31 8.26 8.31 0.1M
2024-04-12 8.31 8.32 8.27 8.31 0.1M
2024-04-11 8.33 8.33 8.29 8.31 0.0M
2024-04-10 8.32 8.33 8.27 8.32 0.0M
2024-04-09 8.31 8.31 8.27 8.31 0.0M
2024-04-08 8.31 8.33 8.27 8.31 0.0M
2024-04-05 8.33 8.33 8.27 8.31 0.0M
2024-04-04 8.31 8.34 8.27 8.34 0.0M
2024-04-03 8.33 8.34 8.29 8.33 0.0M
2024-04-02 8.34 8.34 8.30 8.34 0.0M
2024-04-01 8.32 8.35 8.30 8.34 0.1M
2024-03-28 8.24 8.33 8.22 8.33 0.0M
2024-03-27 8.25 8.26 8.21 8.24 0.1M
2024-03-26 8.22 8.25 8.20 8.25 0.0M
2024-03-25 8.25 8.28 8.21 8.25 0.0M
2024-03-23 9.19 9.19 9.19 9.19 0.0M
2024-03-22 8.25 8.26 8.20 8.25 0.0M
2024-03-21 8.24 8.27 8.21 8.25 0.0M
2024-03-20 8.27 8.27 8.20 8.25 0.0M
2024-03-19 8.28 8.28 8.20 8.26 0.0M
2024-03-18 8.22 8.28 8.19 8.28 0.0M
2024-03-15 8.24 8.24 8.19 8.22 0.0M
2024-03-14 8.24 8.27 8.20 8.27 0.0M
2024-03-13 8.31 8.31 8.11 8.24 0.0M
2024-03-12 8.27 8.32 8.24 8.31 0.0M
2024-03-11 8.23 8.31 8.18 8.28 0.1M
2024-03-08 8.22 8.25 8.20 8.24 0.0M
2024-03-07 8.24 8.25 8.21 8.22 0.0M
2024-03-06 8.25 8.25 8.17 8.25 0.0M
2024-03-05 8.26 8.26 8.18 8.25 0.0M
2024-03-04 8.17 8.28 8.05 8.27 0.0M
2024-03-01 8.23 8.29 8.17 8.29 0.0M
2024-02-29 8.22 8.22 8.15 8.22 0.0M
2024-02-28 8.22 8.22 8.14 8.22 0.1M
2024-02-27 8.22 8.22 8.13 8.22 0.1M
2024-02-26 8.24 8.24 8.15 8.22 0.1M
2024-02-23 8.21 8.24 8.12 8.24 0.0M
2024-02-22 8.22 8.22 8.03 8.22 0.0M
2024-02-21 8.18 8.20 8.13 8.20 0.1M
2024-02-20 8.12 8.18 8.07 8.18 0.0M
2024-02-19 8.15 8.15 8.03 8.13 0.0M
2024-02-16 8.11 8.15 8.05 8.15 0.0M
2024-02-15 8.12 8.18 7.96 8.15 0.1M
2024-02-14 8.09 8.14 8.00 8.14 0.0M
2024-02-09 8.01 8.10 7.97 8.09 0.0M
2024-02-08 7.93 8.01 7.89 8.01 0.0M
2024-02-07 7.92 7.94 7.88 7.93 0.0M
2024-02-06 7.87 7.93 7.86 7.93 0.0M
2024-02-05 7.87 7.92 7.85 7.87 0.0M
2024-02-02 7.89 7.92 7.84 7.87 0.0M
2024-02-01 7.87 7.94 7.86 7.89 0.0M
2024-01-31 7.93 8.01 7.92 7.97 0.0M
2024-01-30 7.93 7.99 7.88 7.93 0.0M
2024-01-29 7.98 8.00 7.92 7.96 0.0M
2024-01-26 7.96 8.00 7.93 7.95 0.0M
2024-01-25 7.89 7.97 7.89 7.95 0.0M
2024-01-24 7.87 7.98 7.83 7.89 0.0M
2024-01-23 7.85 7.93 7.81 7.88 0.0M
2024-01-22 7.82 7.87 7.81 7.85 0.0M
2024-01-19 7.81 7.82 7.78 7.82 0.0M
2024-01-18 7.80 7.82 7.79 7.81 0.0M
2024-01-17 7.83 7.83 7.79 7.82 0.0M
2024-01-16 7.84 7.84 7.81 7.83 0.0M
2024-01-15 7.84 7.86 7.82 7.84 0.0M
2024-01-12 7.84 7.88 7.81 7.84 0.0M
2024-01-11 7.84 7.85 7.80 7.84 0.0M
2024-01-10 7.88 7.88 7.83 7.84 0.0M
2024-01-09 7.88 7.92 7.84 7.85 0.0M
2024-01-08 7.88 7.88 7.81 7.88 0.0M
2024-01-05 7.86 7.88 7.81 7.86 0.0M
2024-01-04 7.83 7.88 7.82 7.86 0.0M
2024-01-03 7.88 7.88 7.83 7.83 0.0M
2024-01-02 7.86 7.89 7.81 7.88 0.0M