Sequoia III Renda Imobiliaria Fundo de Investimento Imobiliario (SEQR11)

SEQR11
🏛️ ブラジル →
50.63
最終更新: 2025-10-03
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 47.92 48.81 47.15 48.76 0.0M
2024-12-27 47.64 47.98 47.62 47.68 0.0M
2024-12-26 46.41 47.81 46.24 47.81 0.0M
2024-12-23 44.70 47.98 44.56 46.41 0.0M
2024-12-20 44.42 45.09 43.50 44.72 0.0M
2024-12-19 43.93 44.99 43.34 44.42 0.0M
2024-12-18 44.31 44.60 42.95 43.93 0.0M
2024-12-17 45.09 45.09 43.94 44.31 0.0M
2024-12-16 45.09 45.09 44.55 44.90 0.0M
2024-12-13 45.09 45.73 44.52 45.07 0.0M
2024-12-12 44.99 45.73 43.93 44.89 0.0M
2024-12-11 46.17 46.98 42.81 45.92 0.0M
2024-12-10 46.76 47.34 45.89 46.17 0.0M
2024-12-09 48.12 48.16 46.81 46.82 0.0M
2024-12-06 47.75 48.23 47.04 47.60 0.0M
2024-12-05 47.87 47.87 46.78 47.72 0.0M
2024-12-04 48.14 48.14 47.25 47.87 0.0M
2024-12-03 48.14 48.14 47.97 47.97 0.0M
2024-12-02 48.75 49.10 48.13 48.14 0.0M
2024-11-29 48.93 49.02 48.18 48.62 0.0M
2024-11-28 49.10 49.10 48.25 48.43 0.0M
2024-11-27 49.20 49.20 48.40 49.10 0.0M
2024-11-26 49.09 49.19 48.23 49.19 0.0M
2024-11-25 48.70 49.05 48.39 48.67 0.0M
2024-11-22 48.23 48.69 48.23 48.38 0.0M
2024-11-21 48.32 48.72 48.24 48.33 0.0M
2024-11-19 48.22 48.32 47.90 48.32 0.0M
2024-11-18 47.85 48.14 47.84 47.90 0.0M
2024-11-14 47.76 48.20 43.45 47.70 0.0M
2024-11-13 48.00 48.21 47.93 47.94 0.0M
2024-11-12 48.14 48.14 47.98 48.04 0.0M
2024-11-11 48.23 48.43 48.05 48.14 0.0M
2024-11-08 48.18 48.27 47.97 48.14 0.0M
2024-11-07 47.96 48.15 47.96 48.06 0.0M
2024-11-06 47.87 48.06 47.87 47.96 0.0M
2024-11-05 47.59 47.93 47.59 47.93 0.0M
2024-11-04 48.14 48.14 47.50 47.59 0.0M
2024-11-01 47.61 47.61 47.39 47.49 0.0M
2024-10-31 47.48 47.95 47.48 47.61 0.0M
2024-10-30 48.32 48.44 47.39 47.39 0.0M
2024-10-29 47.96 48.33 47.72 47.97 0.0M
2024-10-28 48.07 48.07 47.67 47.93 0.0M
2024-10-25 47.67 48.20 47.66 48.07 0.0M
2024-10-24 48.35 48.61 47.67 47.67 0.0M
2024-10-23 48.62 48.62 48.35 48.44 0.0M
2024-10-22 48.61 48.63 48.45 48.47 0.0M
2024-10-21 48.63 48.64 48.45 48.61 0.0M
2024-10-18 48.28 48.61 47.67 48.07 0.0M
2024-10-17 49.00 49.00 47.67 48.25 0.0M
2024-10-16 49.31 49.31 48.61 48.70 0.0M
2024-10-15 48.62 49.21 48.61 48.85 0.0M
2024-10-14 48.44 48.53 48.33 48.53 0.0M
2024-10-11 48.62 48.62 48.42 48.44 0.0M
2024-10-10 48.52 48.62 48.34 48.42 0.0M
2024-10-09 48.53 48.53 48.29 48.34 0.0M
2024-10-08 48.62 48.62 48.24 48.57 0.0M
2024-10-07 48.21 48.53 48.06 48.32 0.0M
2024-10-04 48.21 48.21 48.08 48.21 0.0M
2024-10-03 48.18 48.23 48.08 48.21 0.0M
2024-10-02 48.17 48.23 48.00 48.18 0.0M
2024-10-01 48.27 48.27 47.94 48.03 0.0M
2024-09-30 48.03 48.34 48.03 48.24 0.0M
2024-09-27 48.36 48.51 48.07 48.35 0.0M
2024-09-26 48.16 48.28 48.09 48.28 0.0M
2024-09-25 48.27 48.27 47.71 48.18 0.0M
2024-09-24 48.51 48.51 48.06 48.22 0.0M
2024-09-23 48.08 48.41 48.04 48.08 0.0M
2024-09-20 48.51 48.51 48.02 48.04 0.0M
2024-09-19 48.35 48.51 48.18 48.37 0.0M
2024-09-18 47.74 48.46 47.70 48.21 0.0M
2024-09-17 47.84 47.92 47.62 47.74 0.0M
2024-09-16 47.61 48.03 47.61 47.83 0.0M
2024-09-13 48.26 48.26 47.61 47.61 0.0M
2024-09-12 48.31 48.31 47.52 47.52 0.0M
2024-09-11 48.60 48.60 47.65 47.85 0.0M
2024-09-10 48.58 48.62 48.35 48.59 0.0M
2024-09-09 48.36 48.67 47.99 48.55 0.0M
2024-09-06 48.36 48.44 47.98 48.35 0.0M
2024-09-05 48.46 48.46 48.10 48.33 0.0M
2024-09-04 48.31 48.40 48.01 48.19 0.0M
2024-09-03 48.31 48.31 48.18 48.21 0.0M
2024-09-02 48.48 48.56 47.78 48.26 0.0M
2024-08-30 48.48 48.48 48.18 48.40 0.0M
2024-08-29 48.44 48.44 48.20 48.24 0.0M
2024-08-28 48.45 48.45 47.92 48.31 0.0M
2024-08-27 48.48 48.48 48.20 48.28 0.0M
2024-08-26 48.31 48.48 47.95 48.46 0.0M
2024-08-23 48.10 48.46 47.92 48.32 0.0M
2024-08-22 48.45 48.45 48.04 48.10 0.0M
2024-08-21 48.80 48.80 48.26 48.40 0.0M
2024-08-20 48.42 48.57 48.11 48.38 0.0M
2024-08-19 48.38 48.39 48.02 48.02 0.0M
2024-08-16 48.80 48.80 48.27 48.38 0.0M
2024-08-15 48.43 48.46 48.20 48.20 0.0M
2024-08-14 48.40 48.52 48.20 48.20 0.0M
2024-08-13 48.48 48.74 48.18 48.21 0.0M
2024-08-12 48.48 49.22 48.48 48.48 0.0M
2024-08-09 48.71 48.79 48.48 48.48 0.0M
2024-08-08 49.14 49.14 48.22 48.48 0.0M
2024-08-07 48.40 48.56 47.93 48.12 0.0M
2024-08-06 47.85 48.50 47.74 48.49 0.0M
2024-08-05 47.97 48.06 47.66 47.86 0.0M
2024-08-02 48.14 48.16 47.95 48.10 0.0M
2024-08-01 48.28 48.28 48.13 48.16 0.0M
2024-07-31 48.29 48.29 47.93 47.99 0.0M
2024-07-30 48.28 48.28 47.90 47.94 0.0M
2024-07-29 48.28 48.28 47.71 47.97 0.0M
2024-07-26 48.00 48.00 47.78 47.93 0.0M
2024-07-25 48.63 48.63 47.63 47.68 0.0M
2024-07-24 48.69 48.79 48.51 48.63 0.0M
2024-07-23 48.64 48.77 48.46 48.54 0.0M
2024-07-22 48.06 48.77 48.06 48.63 0.0M
2024-07-19 47.93 48.13 47.57 48.04 0.0M
2024-07-18 47.94 47.96 47.86 47.90 0.0M
2024-07-17 47.85 48.17 47.85 47.94 0.0M
2024-07-16 47.76 47.85 47.76 47.85 0.0M
2024-07-15 47.61 47.85 47.60 47.84 0.0M
2024-07-12 47.77 48.29 47.60 47.60 0.0M
2024-07-11 47.66 48.08 47.66 47.77 0.0M
2024-07-10 47.62 47.94 47.50 47.94 0.0M
2024-07-09 47.26 47.61 47.26 47.57 0.0M
2024-07-08 47.24 47.62 47.02 47.37 0.0M
2024-07-05 47.34 47.41 46.64 46.96 0.0M
2024-07-04 46.94 47.33 46.94 47.13 0.0M
2024-07-03 46.84 47.34 46.84 47.04 0.0M
2024-07-02 47.91 47.95 46.61 46.72 0.0M
2024-07-01 47.41 48.30 47.41 48.24 0.0M
2024-06-28 47.22 47.22 46.96 47.07 0.0M
2024-06-27 46.91 47.49 46.91 47.22 0.0M
2024-06-26 47.13 47.13 46.59 46.94 0.0M
2024-06-25 47.22 47.22 46.94 47.13 0.0M
2024-06-24 46.95 47.21 46.77 47.18 0.0M
2024-06-21 47.06 47.13 46.36 46.95 0.0M
2024-06-20 46.51 47.12 46.49 46.96 0.0M
2024-06-19 46.63 46.72 46.32 46.50 0.0M
2024-06-18 46.95 46.95 46.45 46.61 0.0M
2024-06-17 46.86 46.95 46.59 46.63 0.0M
2024-06-14 46.86 46.86 46.50 46.73 0.0M
2024-06-13 47.22 47.22 45.97 46.86 0.0M
2024-06-12 47.54 47.54 47.14 47.22 0.0M
2024-06-11 47.15 48.05 47.14 47.54 0.0M
2024-06-10 48.30 48.30 47.13 47.15 0.0M
2024-06-07 48.70 48.70 48.03 48.04 0.0M
2024-06-06 47.97 48.70 47.97 48.49 0.0M
2024-06-05 48.42 48.48 48.25 48.43 0.0M
2024-06-04 48.58 48.66 48.05 48.42 0.0M
2024-06-03 48.62 48.68 48.30 48.58 0.0M
2024-05-31 47.09 48.77 47.09 48.68 0.0M
2024-05-29 47.88 48.59 46.97 46.99 0.0M
2024-05-28 48.16 48.25 47.63 48.25 0.0M
2024-05-27 47.90 48.99 47.63 48.16 0.0M
2024-05-25 53.11 53.11 53.11 53.11 0.0M
2024-05-24 47.82 48.08 47.82 47.91 0.0M
2024-05-23 47.81 47.97 47.40 47.72 0.0M
2024-05-22 47.80 48.04 47.79 47.81 0.0M
2024-05-21 47.98 48.22 47.80 47.81 0.0M
2024-05-20 47.98 47.99 47.57 47.98 0.0M
2024-05-17 48.96 48.96 46.51 47.99 0.0M
2024-05-16 48.85 49.08 48.77 48.86 0.0M
2024-05-15 48.82 49.16 48.72 48.72 0.0M
2024-05-14 48.71 49.31 48.71 48.81 0.0M
2024-05-13 49.01 49.34 48.53 48.91 0.0M
2024-05-10 49.26 49.26 48.70 49.01 0.0M
2024-05-09 49.79 49.79 48.71 49.28 0.0M
2024-05-08 49.19 49.64 49.18 49.28 0.0M
2024-05-07 49.11 49.25 48.85 49.19 0.0M
2024-05-06 49.44 49.44 48.75 49.28 0.0M
2024-05-03 49.23 49.82 49.14 49.46 0.0M
2024-05-02 48.78 49.12 48.69 49.12 0.0M
2024-04-30 48.76 49.31 48.76 48.78 0.0M
2024-04-29 49.17 49.95 48.69 48.73 0.0M
2024-04-26 48.75 50.01 48.60 49.16 0.0M
2024-04-25 48.27 48.78 48.27 48.60 0.0M
2024-04-24 49.82 49.87 48.21 48.27 0.0M
2024-04-23 49.60 49.98 49.20 49.46 0.0M
2024-04-22 49.81 49.81 49.29 49.31 0.0M
2024-04-19 49.57 49.98 49.56 49.81 0.0M
2024-04-18 49.27 50.63 49.18 49.54 0.0M
2024-04-17 49.60 49.95 49.17 49.25 0.0M
2024-04-16 50.03 50.22 49.29 49.61 0.0M
2024-04-15 50.68 50.68 49.99 50.03 0.0M
2024-04-12 49.11 50.20 49.11 49.70 0.0M
2024-04-11 49.29 49.80 49.11 49.75 0.0M
2024-04-10 49.74 50.19 48.22 49.30 0.0M
2024-04-09 50.10 50.19 49.56 49.58 0.0M
2024-04-08 49.27 50.72 47.15 50.17 0.0M
2024-04-05 50.23 50.48 50.23 50.35 0.0M
2024-04-04 50.22 50.45 50.21 50.21 0.0M
2024-04-03 50.25 50.46 50.22 50.22 0.0M
2024-04-02 50.36 50.47 50.15 50.22 0.0M
2024-04-01 50.39 50.48 50.18 50.18 0.0M
2024-03-28 50.22 50.39 50.10 50.23 0.0M
2024-03-27 50.31 50.31 50.09 50.23 0.0M
2024-03-26 50.36 50.36 50.24 50.35 0.0M
2024-03-25 50.24 50.39 50.07 50.36 0.0M
2024-03-23 56.81 56.81 56.81 56.81 0.0M
2024-03-22 50.36 50.38 50.00 50.23 0.0M
2024-03-21 50.13 50.39 49.70 50.30 0.0M
2024-03-20 49.97 50.38 49.96 50.10 0.0M
2024-03-19 50.40 50.40 49.70 50.27 0.0M
2024-03-18 50.02 50.77 50.02 50.40 0.0M
2024-03-15 48.79 50.02 48.79 50.02 0.0M
2024-03-14 49.23 50.07 49.22 49.52 0.0M
2024-03-13 48.95 49.25 48.64 49.23 0.0M
2024-03-12 49.13 49.60 48.67 49.09 0.0M
2024-03-11 50.14 50.14 48.64 49.12 0.0M
2024-03-08 50.38 50.82 49.87 50.01 0.0M
2024-03-07 50.31 50.48 50.09 50.09 0.0M
2024-03-06 50.56 50.56 49.37 50.21 0.0M
2024-03-05 50.09 50.89 49.79 50.17 0.0M
2024-03-04 50.49 50.50 49.82 50.09 0.0M
2024-03-01 50.44 50.87 50.15 50.49 0.0M
2024-02-29 50.13 50.47 50.02 50.47 0.0M
2024-02-28 50.10 50.15 49.79 50.11 0.0M
2024-02-27 50.22 50.40 50.11 50.11 0.0M
2024-02-26 50.31 50.40 49.92 50.22 0.0M
2024-02-23 50.29 50.32 50.14 50.21 0.0M
2024-02-22 50.35 50.62 50.11 50.11 0.0M
2024-02-21 50.31 50.35 50.14 50.35 0.0M
2024-02-20 50.22 50.34 50.09 50.34 0.0M
2024-02-19 50.36 50.36 50.15 50.35 0.0M
2024-02-16 50.60 50.62 50.06 50.35 0.0M
2024-02-15 50.65 50.65 50.13 50.13 0.0M
2024-02-14 50.52 50.52 50.14 50.14 0.0M
2024-02-09 50.13 50.79 49.79 50.52 0.0M
2024-02-08 50.66 50.74 49.94 50.13 0.0M
2024-02-07 50.70 50.81 50.67 50.69 0.0M
2024-02-06 50.72 50.76 50.58 50.70 0.0M
2024-02-05 50.70 50.81 50.61 50.62 0.0M
2024-02-02 50.81 50.81 50.57 50.62 0.0M
2024-02-01 50.81 50.81 50.64 50.69 0.0M
2024-01-31 50.79 50.81 50.54 50.79 0.0M
2024-01-30 50.86 50.91 50.55 50.79 0.0M
2024-01-29 50.82 51.19 50.45 50.88 0.0M
2024-01-26 50.99 50.99 50.12 50.82 0.0M
2024-01-25 50.12 50.31 49.88 50.26 0.0M
2024-01-24 50.23 50.23 50.12 50.12 0.0M
2024-01-23 50.09 50.41 49.19 50.21 0.0M
2024-01-22 50.36 50.40 49.94 50.09 0.0M
2024-01-19 50.01 50.57 50.00 50.19 0.0M
2024-01-18 51.01 51.01 49.86 49.97 0.0M
2024-01-17 51.05 51.05 50.49 50.96 0.0M
2024-01-16 51.24 51.44 50.88 50.94 0.0M
2024-01-15 51.33 51.47 50.88 51.35 0.0M
2024-01-12 51.89 51.89 50.52 50.88 0.0M
2024-01-11 51.45 51.45 50.50 51.03 0.0M
2024-01-10 51.57 51.57 50.93 51.45 0.0M
2024-01-09 51.60 51.60 51.11 51.28 0.0M
2024-01-08 51.76 52.00 51.31 51.68 0.0M
2024-01-05 51.32 51.84 51.17 51.76 0.0M
2024-01-04 51.16 51.37 51.16 51.37 0.0M
2024-01-03 50.69 51.42 50.69 51.16 0.0M
2024-01-02 50.61 51.00 50.41 50.90 0.0M