Santander Papeis Imobiliários CDI (SADI11)

SADI11
🏛️ ブラジル →
8.79
最終更新: 2025-09-30
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
10:00 8.67 8.67 8.67 8.67 0.1K
10:05 8.67 8.67 8.67 8.67 0.1K
10:15 8.68 8.68 8.68 8.68 0.1K
10:20 8.70 8.70 8.70 8.70 0.4K
10:25 8.70 8.70 8.70 8.70 0.2K
10:40 8.69 8.69 8.68 8.68 0.0K
10:45 8.68 8.69 8.67 8.67 0.1K
10:50 8.69 8.69 8.69 8.69 1.9K
10:55 8.70 8.70 8.70 8.70 0.0K
11:05 8.70 8.70 8.70 8.70 0.1K
11:20 8.70 8.70 8.70 8.70 0.0K
11:25 8.67 8.67 8.67 8.67 0.0K
11:30 8.70 8.70 8.70 8.70 0.0K
11:35 8.70 8.70 8.67 8.67 0.0K
11:40 8.67 8.67 8.66 8.66 0.1K
11:45 8.67 8.67 8.67 8.67 0.0K
11:55 8.66 8.67 8.66 8.67 0.0K
12:00 8.67 8.67 8.67 8.67 0.0K
12:05 8.67 8.67 8.67 8.67 0.1K
12:30 8.67 8.67 8.67 8.67 0.0K
12:40 8.66 8.66 8.66 8.66 0.0K
12:45 8.67 8.67 8.67 8.67 0.0K
12:50 8.66 8.66 8.66 8.66 0.0K
12:55 8.66 8.66 8.66 8.66 0.0K
13:05 8.67 8.67 8.67 8.67 0.0K
13:30 8.66 8.67 8.66 8.67 0.0K
13:35 8.67 8.67 8.67 8.67 0.0K
13:40 8.67 8.67 8.67 8.67 0.1K
13:45 8.67 8.67 8.67 8.67 0.0K
13:50 8.66 8.66 8.66 8.66 0.3K
13:55 8.66 8.66 8.66 8.66 0.0K
14:10 8.69 8.69 8.69 8.69 0.1K
14:15 8.68 8.68 8.68 8.68 0.0K
14:20 8.69 8.69 8.69 8.69 0.0K
14:25 8.69 8.69 8.69 8.69 0.0K
14:30 8.69 8.69 8.69 8.69 0.0K
14:35 8.69 8.69 8.69 8.69 0.2K
14:40 8.70 8.70 8.66 8.66 0.2K
14:50 8.66 8.66 8.66 8.66 0.0K
15:05 8.66 8.66 8.66 8.66 0.3K
15:10 8.66 8.66 8.66 8.66 0.0K
15:20 8.65 8.65 8.65 8.65 0.1K
15:30 8.66 8.69 8.66 8.69 0.0K
15:40 8.70 8.70 8.70 8.70 1.0K
15:45 8.70 8.70 8.70 8.70 0.0K
15:50 8.70 8.70 8.70 8.70 0.0K
15:55 8.70 8.70 8.70 8.70 0.1K
16:00 8.70 8.70 8.70 8.70 0.2K
16:05 8.71 8.71 8.71 8.71 0.3K
16:10 8.65 8.65 8.65 8.65 0.5K
16:20 8.65 8.65 8.65 8.65 0.3K
16:35 8.71 8.71 8.71 8.71 0.0K
16:40 8.71 8.71 8.71 8.71 0.0K
16:50 8.71 8.71 8.71 8.71 0.1K
16:55 8.71 8.71 8.71 8.71 0.0K
日付 始値 高値 安値 終値 出来高
2025-09-30 8.78 8.79 8.73 8.79 0.0M
2025-09-29 8.75 8.77 8.72 8.75 0.0M
2025-09-26 8.67 8.71 8.65 8.71 0.0M
2025-09-25 8.68 8.68 8.62 8.66 0.0M
2025-09-24 8.65 8.67 8.60 8.65 0.0M
2025-09-23 8.65 8.69 8.60 8.66 0.0M
2025-09-22 8.61 8.68 8.61 8.68 0.0M
2025-09-19 8.68 8.71 8.62 8.63 0.0M
2025-09-18 8.69 8.70 8.60 8.68 0.0M
2025-09-17 8.63 8.68 8.60 8.67 0.0M
2025-09-16 8.64 8.68 8.61 8.68 0.0M
2025-09-15 8.67 8.68 8.60 8.64 0.0M
2025-09-12 8.66 8.68 8.62 8.64 0.0M
2025-09-11 8.63 8.67 8.60 8.64 0.0M
2025-09-10 8.69 8.69 8.62 8.68 0.0M
2025-09-09 8.61 8.67 8.60 8.65 0.0M
2025-09-08 8.65 8.68 8.60 8.61 0.0M
2025-09-05 8.65 8.66 8.60 8.65 0.0M
2025-09-04 8.59 8.63 8.57 8.62 0.0M
2025-09-03 8.60 8.64 8.55 8.55 0.1M
2025-09-02 8.67 8.70 8.59 8.60 0.0M
2025-09-01 8.70 8.72 8.63 8.67 0.0M
2025-08-29 8.60 8.67 8.49 8.67 0.0M
2025-08-28 8.64 8.66 8.59 8.65 0.0M
2025-08-27 8.64 8.65 8.60 8.64 0.0M
2025-08-26 8.59 8.63 8.54 8.63 0.0M
2025-08-25 8.51 8.59 8.51 8.59 0.0M
2025-08-22 8.67 8.68 8.59 8.65 0.0M
2025-08-21 8.65 8.68 8.62 8.67 0.0M
2025-08-20 8.62 8.67 8.62 8.62 0.0M
2025-08-19 8.69 8.69 8.60 8.62 0.0M
2025-08-18 8.65 8.69 8.65 8.68 0.0M
2025-08-15 8.67 8.69 8.65 8.68 0.0M
2025-08-14 8.68 8.68 8.65 8.67 0.0M
2025-08-13 8.67 8.68 8.58 8.65 0.1M
2025-08-12 8.65 8.68 8.65 8.67 0.0M
2025-08-11 8.67 8.68 8.65 8.65 0.0M
2025-08-08 8.70 8.70 8.66 8.66 0.0M
2025-08-07 8.66 8.70 8.65 8.65 0.0M
2025-08-06 8.65 8.70 8.65 8.70 0.0M
2025-08-05 8.69 8.71 8.65 8.65 0.0M
2025-08-04 8.50 8.70 8.50 8.70 0.1M
2025-08-01 8.57 8.78 8.54 8.59 0.0M
2025-07-31 8.64 8.68 8.57 8.59 0.0M
2025-07-30 8.67 8.67 8.60 8.64 0.0M
2025-07-29 8.66 8.70 8.58 8.63 0.1M
2025-07-28 8.72 8.76 8.72 8.72 0.0M
2025-07-25 8.76 8.78 8.72 8.72 0.0M
2025-07-24 8.77 8.77 8.72 8.75 0.0M
2025-07-23 8.71 8.77 8.70 8.75 0.0M
2025-07-22 8.62 8.76 8.62 8.76 0.0M
2025-07-21 8.60 8.67 8.60 8.66 0.0M
2025-07-18 8.75 8.77 8.61 8.61 0.0M
2025-07-17 8.70 8.75 8.66 8.66 0.0M
2025-07-16 8.69 8.72 8.62 8.66 0.0M
2025-07-15 8.71 8.78 8.66 8.66 0.0M
2025-07-14 8.73 8.75 8.61 8.71 0.0M
2025-07-11 8.60 8.67 8.58 8.64 0.0M
2025-07-10 8.53 8.60 8.51 8.56 0.0M
2025-07-09 8.66 8.68 8.53 8.53 0.0M
2025-07-08 8.50 8.65 8.48 8.64 0.0M
2025-07-07 8.64 8.70 8.14 8.46 0.0M
2025-07-04 8.66 8.70 8.60 8.60 0.0M
2025-07-03 8.63 8.69 8.62 8.66 0.0M
2025-07-02 8.68 8.73 8.63 8.63 0.0M
2025-07-01 8.68 8.68 8.62 8.67 0.0M
2025-06-30 8.62 8.64 8.57 8.64 0.0M
2025-06-27 8.63 8.67 8.57 8.61 0.0M
2025-06-26 8.59 8.63 8.56 8.61 0.0M
2025-06-25 8.55 8.57 8.54 8.57 0.0M
2025-06-24 8.57 8.57 8.49 8.51 0.0M
2025-06-23 8.68 8.70 8.63 8.64 0.1M
2025-06-20 8.64 8.70 8.63 8.66 0.0M
2025-06-18 8.72 8.72 8.66 8.67 0.0M
2025-06-17 8.63 8.73 8.63 8.68 0.0M
2025-06-16 8.77 8.78 8.62 8.63 0.1M
2025-06-13 8.66 8.75 8.66 8.74 0.0M
2025-06-12 8.70 8.71 8.66 8.71 0.0M
2025-06-11 8.70 8.70 8.66 8.67 0.0M
2025-06-10 8.74 8.74 8.65 8.70 0.1M
2025-06-09 8.75 8.75 8.69 8.71 0.0M
2025-06-06 8.73 8.74 8.69 8.71 0.0M
2025-06-05 8.68 8.73 8.64 8.70 0.0M
2025-06-04 8.67 8.69 8.63 8.69 0.0M
2025-06-03 8.62 8.66 8.58 8.66 0.0M
2025-06-02 8.56 8.62 8.52 8.62 0.0M
2025-05-30 8.56 8.61 8.48 8.52 0.1M
2025-05-29 8.61 8.64 8.57 8.57 0.0M
2025-05-28 8.59 8.64 8.56 8.61 0.0M
2025-05-27 8.62 8.64 8.57 8.59 0.0M
2025-05-26 8.58 8.66 8.58 8.58 0.0M
2025-05-23 8.72 8.73 8.66 8.73 0.0M
2025-05-22 8.70 8.73 8.65 8.69 0.0M
2025-05-21 8.73 8.75 8.65 8.69 0.0M
2025-05-20 8.65 8.71 8.65 8.69 0.0M
2025-05-19 8.65 8.69 8.65 8.65 0.0M
2025-05-16 8.74 8.74 8.65 8.65 0.0M
2025-05-15 8.70 8.75 8.67 8.73 0.0M
2025-05-14 8.67 8.72 8.65 8.66 0.0M
2025-05-13 8.68 8.73 8.68 8.72 0.0M
2025-05-12 8.65 8.73 8.65 8.73 0.0M
2025-05-09 8.63 8.70 8.63 8.70 0.0M
2025-05-08 8.72 8.72 8.66 8.66 0.0M
2025-05-07 8.70 8.70 8.66 8.68 0.0M
2025-05-06 8.66 8.72 8.66 8.66 0.0M
2025-05-05 8.62 8.70 8.62 8.66 0.0M
2025-05-02 8.71 8.71 8.62 8.62 0.0M
2025-04-30 8.69 8.69 8.61 8.66 0.0M
2025-04-29 8.66 8.68 8.61 8.65 0.0M
2025-04-28 8.65 8.66 8.61 8.65 0.0M
2025-04-25 8.65 8.65 8.61 8.65 0.0M
2025-04-24 8.76 8.76 8.71 8.71 0.0M
2025-04-23 8.71 8.80 8.71 8.76 0.0M
2025-04-22 8.72 8.75 8.71 8.71 0.0M
2025-04-17 8.79 8.79 8.71 8.71 0.0M
2025-04-16 8.79 8.79 8.70 8.75 0.0M
2025-04-15 8.79 8.83 8.72 8.75 0.0M
2025-04-14 8.71 8.78 8.71 8.75 0.0M
2025-04-11 8.75 8.76 8.68 8.76 0.0M
2025-04-10 8.76 8.76 8.68 8.73 0.0M
2025-04-09 8.74 8.74 8.68 8.72 0.0M
2025-04-08 8.68 8.76 8.68 8.70 0.0M
2025-04-07 8.69 8.78 8.68 8.72 0.0M
2025-04-04 8.78 8.78 8.69 8.74 0.2M
2025-04-03 8.80 8.80 8.68 8.74 0.0M
2025-04-02 8.80 8.80 8.65 8.74 0.0M
2025-04-01 8.70 8.80 8.70 8.80 0.0M
2025-03-31 8.61 8.72 8.56 8.72 0.0M
2025-03-28 8.75 8.75 8.58 8.68 0.0M
2025-03-27 8.72 8.75 8.66 8.70 0.0M
2025-03-26 8.75 8.76 8.67 8.72 0.0M
2025-03-25 8.70 8.75 8.68 8.73 0.0M
2025-03-24 8.75 8.80 8.70 8.77 0.1M
2025-03-21 8.64 8.75 8.64 8.75 0.0M
2025-03-20 8.65 8.69 8.63 8.64 0.0M
2025-03-19 8.53 8.62 8.50 8.60 0.0M
2025-03-18 8.59 8.59 8.46 8.46 0.0M
2025-03-17 8.36 8.49 8.36 8.46 0.0M
2025-03-14 8.35 8.47 8.35 8.37 0.0M
2025-03-13 8.35 8.42 8.30 8.42 0.0M
2025-03-12 8.23 8.35 8.23 8.35 0.0M
2025-03-11 8.22 8.34 8.22 8.32 0.1M
2025-03-10 8.26 8.27 8.16 8.22 0.5M
2025-03-07 8.20 8.27 8.13 8.26 0.0M
2025-03-06 8.17 8.35 8.14 8.20 0.0M
2025-03-05 8.15 8.19 8.14 8.17 0.0M
2025-02-28 8.17 8.23 8.03 8.14 0.0M
2025-02-27 8.17 8.20 8.07 8.16 0.1M
2025-02-26 8.19 8.19 8.11 8.17 0.0M
2025-02-25 8.20 8.26 8.10 8.24 0.0M
2025-02-24 8.12 8.18 8.08 8.16 0.0M
2025-02-21 8.14 8.16 8.11 8.12 0.0M
2025-02-20 8.08 8.17 8.08 8.13 0.0M
2025-02-19 8.02 8.17 8.02 8.15 0.0M
2025-02-18 8.16 8.17 8.13 8.17 0.0M
2025-02-17 8.17 8.19 8.09 8.16 0.1M
2025-02-14 8.19 8.19 8.10 8.17 0.0M
2025-02-13 8.10 8.11 8.03 8.10 0.0M
2025-02-12 8.09 8.12 8.01 8.12 0.0M
2025-02-11 8.22 8.22 8.02 8.10 0.0M
2025-02-10 8.14 8.18 8.10 8.14 0.0M
2025-02-07 8.12 8.16 8.06 8.14 0.0M
2025-02-06 8.09 8.11 8.04 8.11 0.0M
2025-02-05 8.05 8.10 8.00 8.09 0.0M
2025-02-04 8.05 8.31 8.00 8.10 0.0M
2025-02-03 8.25 8.29 8.05 8.06 0.0M
2025-01-31 8.03 8.44 8.00 8.25 0.1M
2025-01-30 7.94 8.04 7.86 8.04 0.0M
2025-01-29 7.96 8.01 7.89 7.93 0.0M
2025-01-28 7.98 7.98 7.89 7.89 0.0M
2025-01-27 7.97 8.00 7.93 7.96 0.0M
2025-01-24 8.03 8.09 8.02 8.06 0.0M
2025-01-23 8.14 8.14 7.80 8.02 0.0M
2025-01-22 8.05 8.10 8.04 8.06 0.0M
2025-01-21 8.15 8.15 8.04 8.05 0.0M
2025-01-20 8.10 8.17 8.05 8.10 0.0M
2025-01-17 8.26 8.26 8.02 8.07 0.0M
2025-01-16 8.22 8.28 8.20 8.23 0.0M
2025-01-15 8.08 8.34 8.08 8.21 0.0M
2025-01-14 8.04 8.17 8.04 8.12 0.0M
2025-01-13 8.31 8.31 8.03 8.07 0.0M
2025-01-10 8.26 8.36 8.14 8.22 0.0M
2025-01-09 8.31 8.35 8.26 8.26 0.0M
2025-01-08 8.26 8.40 8.26 8.31 0.0M
2025-01-07 8.32 8.41 8.26 8.40 0.0M
2025-01-06 8.20 8.32 8.10 8.31 0.0M
2025-01-03 8.19 8.30 8.10 8.20 0.0M
2025-01-02 8.15 8.30 8.12 8.19 0.0M