Sextans Fundo de Investimento Imobiliario (AAZQ11)

AAZQ11
🏛️ ブラジル →
7.61
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
2023-12-28 9.03 9.11 9.02 9.11 0.1M
2023-12-27 8.98 9.05 8.89 9.03 0.1M
2023-12-26 8.89 8.98 8.84 8.98 0.1M
2023-12-22 8.74 8.89 8.69 8.89 0.2M
2023-12-21 8.60 8.73 8.58 8.70 0.1M
2023-12-20 8.50 8.59 8.48 8.57 0.2M
2023-12-19 8.50 8.58 8.45 8.50 0.2M
2023-12-18 8.71 8.74 8.45 8.50 0.4M
2023-12-15 8.61 8.72 8.55 8.71 0.1M
2023-12-14 8.66 8.69 8.55 8.60 0.2M
2023-12-13 8.64 8.69 8.57 8.66 0.1M
2023-12-12 8.73 8.74 8.61 8.61 0.2M
2023-12-11 8.85 8.87 8.65 8.66 0.3M
2023-12-08 8.85 8.92 8.81 8.84 0.1M
2023-12-07 8.89 8.93 8.83 8.85 0.1M
2023-12-06 8.93 8.95 8.88 8.90 0.1M
2023-12-05 8.95 9.00 8.86 8.90 0.1M
2023-12-04 8.91 8.96 8.90 8.93 0.1M
2023-12-01 8.99 9.02 8.90 8.91 0.1M
2023-11-30 9.07 9.13 9.04 9.11 0.1M
2023-11-29 9.03 9.18 8.90 9.01 0.2M
2023-11-28 8.91 9.04 8.90 8.96 0.1M
2023-11-27 9.00 9.04 8.90 8.92 0.1M
2023-11-24 9.05 9.06 8.95 9.00 0.1M
2023-11-23 9.07 9.08 8.96 9.00 0.1M
2023-11-22 9.10 9.18 8.96 9.04 0.2M
2023-11-21 9.16 9.17 9.03 9.10 0.1M
2023-11-20 9.14 9.17 9.08 9.16 0.1M
2023-11-17 9.14 9.15 9.08 9.14 0.1M
2023-11-16 9.09 9.16 9.06 9.11 0.1M
2023-11-14 9.12 9.18 8.91 9.07 0.1M
2023-11-13 9.11 9.18 9.09 9.12 0.1M
2023-11-10 9.07 9.15 9.05 9.10 0.1M
2023-11-09 9.09 9.11 9.05 9.07 0.0M
2023-11-08 9.07 9.12 9.03 9.09 0.1M
2023-11-07 9.14 9.15 9.03 9.05 0.1M
2023-11-06 9.06 9.14 9.06 9.12 0.0M
2023-11-03 9.04 9.09 9.03 9.06 0.1M
2023-11-01 9.07 9.20 8.91 8.96 0.2M
2023-10-31 9.22 9.25 9.17 9.17 0.1M
2023-10-30 9.24 9.25 9.14 9.19 0.1M
2023-10-27 9.20 9.25 9.16 9.18 0.1M
2023-10-26 9.29 9.32 9.02 9.19 0.2M
2023-10-25 9.33 9.35 9.27 9.29 0.1M
2023-10-24 9.32 9.35 9.27 9.29 0.1M
2023-10-23 9.32 9.35 9.29 9.30 0.1M
2023-10-20 9.34 9.40 9.29 9.32 0.1M
2023-10-19 9.33 9.39 9.28 9.35 0.1M
2023-10-18 9.34 9.36 9.28 9.32 0.1M
2023-10-17 9.38 9.39 9.30 9.32 0.1M
2023-10-16 9.36 9.39 9.33 9.38 0.0M
2023-10-13 9.34 9.36 9.32 9.35 0.0M
2023-10-11 9.34 9.37 9.31 9.34 0.1M
2023-10-10 9.36 9.37 9.29 9.35 0.0M
2023-10-09 9.35 9.37 9.30 9.35 0.1M
2023-10-06 9.33 9.37 9.32 9.35 0.0M
2023-10-05 9.32 9.35 9.31 9.32 0.0M
2023-10-04 9.34 9.36 9.30 9.32 0.0M
2023-10-03 9.28 9.35 9.28 9.32 0.0M
2023-10-02 9.28 9.35 9.26 9.27 0.1M
2023-09-29 9.38 9.44 9.34 9.40 0.1M
2023-09-28 9.44 9.46 9.31 9.36 0.2M
2023-09-27 9.33 9.47 9.31 9.44 0.1M
2023-09-26 9.30 9.34 9.28 9.32 0.1M
2023-09-25 9.43 9.46 9.30 9.35 0.1M
2023-09-22 9.31 9.43 9.31 9.38 0.1M
2023-09-21 9.34 9.37 9.30 9.34 0.1M
2023-09-20 9.39 9.39 9.32 9.32 0.1M
2023-09-19 9.32 9.41 9.29 9.40 0.1M
2023-09-18 9.33 9.39 9.30 9.32 0.1M
2023-09-15 9.33 9.45 9.28 9.33 0.1M
2023-09-14 9.35 9.35 9.28 9.30 0.1M
2023-09-13 9.37 9.37 9.28 9.35 0.1M
2023-09-12 9.30 9.39 9.27 9.37 0.1M
2023-09-11 9.28 9.33 9.23 9.29 0.1M
2023-09-09 9.30 9.30 9.30 9.30 0.0M
2023-09-08 9.32 9.34 9.27 9.30 0.1M
2023-09-06 9.31 9.35 9.24 9.27 0.1M
2023-09-05 9.40 9.42 9.23 9.31 0.1M
2023-09-04 9.23 9.56 9.20 9.43 0.2M
2023-09-02 9.23 9.23 9.23 9.23 0.0M
2023-09-01 9.28 9.32 9.21 9.23 0.1M
2023-08-31 9.39 9.42 9.36 9.38 0.0M
2023-08-30 9.40 9.40 9.30 9.36 0.1M
2023-08-29 9.38 9.42 9.33 9.40 0.0M
2023-08-28 9.37 9.37 9.30 9.36 0.0M
2023-08-25 9.36 9.40 9.24 9.31 0.1M
2023-08-24 9.39 9.45 9.32 9.36 0.1M
2023-08-23 9.36 9.44 9.33 9.36 0.1M
2023-08-22 9.35 9.38 9.32 9.36 0.1M
2023-08-21 9.36 9.40 9.32 9.35 0.0M
2023-08-18 9.39 9.40 9.33 9.37 0.1M
2023-08-17 9.33 9.41 9.33 9.37 0.1M
2023-08-16 9.40 9.42 9.33 9.36 0.1M
2023-08-15 9.40 9.43 9.33 9.39 0.1M
2023-08-14 9.36 9.44 9.33 9.40 0.1M
2023-08-11 9.31 9.36 9.28 9.36 0.1M
2023-08-10 9.30 9.34 9.25 9.29 0.1M
2023-08-09 9.27 9.35 9.25 9.29 0.0M
2023-08-08 9.30 9.30 9.20 9.28 0.1M
2023-08-07 9.20 9.37 9.17 9.30 0.1M
2023-08-04 9.19 9.21 9.16 9.19 0.0M
2023-08-03 9.20 9.22 9.15 9.18 0.1M
2023-08-02 9.19 9.24 9.14 9.19 0.1M
2023-08-01 9.26 9.26 9.18 9.18 0.1M
2023-07-31 9.58 9.58 9.21 9.38 0.2M
2023-07-28 9.26 9.72 9.21 9.60 0.2M
2023-07-27 9.23 9.29 9.21 9.22 0.1M
2023-07-26 9.24 9.30 9.22 9.23 0.1M
2023-07-25 9.23 9.30 9.22 9.25 0.1M
2023-07-24 9.26 9.27 9.18 9.24 0.1M
2023-07-21 9.26 9.29 9.20 9.25 0.1M
2023-07-20 9.33 9.40 9.22 9.25 0.1M
2023-07-19 9.38 9.40 9.24 9.28 0.2M
2023-07-18 9.38 9.41 9.34 9.38 0.1M
2023-07-17 9.39 9.43 9.33 9.38 0.1M
2023-07-14 9.43 9.45 9.33 9.39 0.1M
2023-07-13 9.39 9.45 9.33 9.39 0.1M
2023-07-12 9.39 9.47 9.36 9.37 0.1M
2023-07-11 9.47 9.53 9.38 9.39 0.1M
2023-07-10 9.47 9.50 9.41 9.48 0.0M
2023-07-07 9.51 9.51 9.40 9.47 0.1M
2023-07-06 9.51 9.51 9.40 9.47 0.1M
2023-07-05 9.54 9.54 9.41 9.42 0.0M
2023-07-04 9.43 9.54 9.40 9.53 0.1M
2023-07-03 9.40 9.47 9.32 9.43 0.1M
2023-06-30 9.61 9.74 9.60 9.71 0.1M
2023-06-29 9.59 9.65 9.58 9.61 0.1M
2023-06-28 9.63 9.65 9.54 9.57 0.1M
2023-06-27 9.60 9.65 9.54 9.57 0.1M
2023-06-26 9.58 9.64 9.55 9.56 0.1M
2023-06-23 9.64 9.65 9.57 9.60 0.0M
2023-06-22 9.64 9.65 9.55 9.64 0.1M
2023-06-21 9.59 9.65 9.55 9.64 0.1M
2023-06-20 9.59 9.66 9.51 9.59 0.2M
2023-06-19 9.58 9.61 9.52 9.57 0.1M
2023-06-16 9.57 9.60 9.51 9.58 0.1M
2023-06-15 9.55 9.61 9.51 9.55 0.1M
2023-06-14 9.56 9.62 9.51 9.57 0.1M
2023-06-13 9.59 9.59 9.49 9.55 0.1M
2023-06-12 9.53 9.62 9.53 9.59 0.2M
2023-06-09 9.59 9.60 9.51 9.51 0.1M
2023-06-07 9.60 9.60 9.53 9.58 0.1M
2023-06-06 9.60 9.60 9.54 9.55 0.0M
2023-06-05 9.51 9.67 9.50 9.54 0.2M
2023-06-02 9.45 9.51 9.38 9.50 0.0M
2023-06-01 9.53 9.54 9.31 9.40 0.1M
2023-05-31 9.65 9.70 9.60 9.62 0.1M
2023-05-30 9.69 9.69 9.59 9.63 0.1M
2023-05-29 9.65 9.72 9.60 9.62 0.0M
2023-05-26 9.65 9.70 9.57 9.62 0.1M
2023-05-25 9.57 9.68 9.52 9.58 0.1M
2023-05-24 9.65 9.66 9.57 9.58 0.1M
2023-05-23 9.67 9.68 9.58 9.65 0.0M
2023-05-22 9.80 9.85 9.58 9.60 0.2M
2023-05-19 9.70 9.80 9.67 9.80 0.0M
2023-05-18 9.60 9.74 9.60 9.70 0.1M
2023-05-17 9.65 9.72 9.58 9.70 0.0M
2023-05-16 9.66 9.66 9.58 9.64 0.0M
2023-05-15 9.71 9.78 9.46 9.58 0.2M
2023-05-12 9.65 9.75 9.63 9.71 0.0M
2023-05-11 9.61 9.72 9.58 9.59 0.0M
2023-05-10 9.58 9.63 9.51 9.61 0.1M
2023-05-09 9.59 9.76 9.54 9.58 0.1M
2023-05-08 9.59 9.66 9.52 9.60 0.1M
2023-05-06 9.58 9.58 9.58 9.58 0.0M
2023-05-05 9.67 9.69 9.55 9.56 0.0M
2023-05-04 9.60 9.70 9.53 9.68 0.0M
2023-05-03 9.59 9.75 9.47 9.61 0.1M
2023-05-02 9.49 9.61 9.46 9.59 0.1M
2023-04-28 9.46 9.67 9.43 9.63 0.1M
2023-04-27 9.63 9.69 9.42 9.43 0.2M
2023-04-26 9.74 9.74 9.50 9.62 0.1M
2023-04-25 9.71 9.73 9.60 9.70 0.1M
2023-04-24 9.50 9.73 9.50 9.70 0.1M
2023-04-20 9.45 9.57 9.40 9.56 0.1M
2023-04-19 9.41 9.47 9.36 9.37 0.1M
2023-04-18 9.47 9.47 9.31 9.39 0.1M
2023-04-17 9.40 9.49 9.30 9.45 0.1M
2023-04-14 9.41 9.42 9.30 9.40 0.0M
2023-04-13 9.42 9.47 9.26 9.38 0.1M
2023-04-12 9.42 9.44 9.30 9.37 0.0M
2023-04-11 9.37 9.45 9.32 9.39 0.0M
2023-04-10 9.58 9.58 9.33 9.37 0.1M
2023-04-06 9.54 9.62 9.35 9.51 0.1M
2023-04-05 9.43 9.59 9.39 9.45 0.1M
2023-04-04 9.55 9.61 9.29 9.43 0.1M
2023-04-03 9.62 9.62 9.40 9.49 0.1M
2023-03-31 9.65 9.72 9.60 9.68 0.1M
2023-03-30 9.69 9.69 9.55 9.64 0.1M
2023-03-29 9.65 9.70 9.65 9.66 0.1M
2023-03-28 9.67 9.69 9.48 9.69 0.1M
2023-03-27 9.64 9.71 9.61 9.67 0.0M
2023-03-24 9.66 9.71 9.64 9.64 0.0M
2023-03-23 9.67 9.74 9.65 9.66 0.0M
2023-03-22 9.68 9.72 9.64 9.65 0.1M
2023-03-21 9.66 9.78 9.63 9.69 0.1M
2023-03-20 9.68 9.76 9.65 9.66 0.1M
2023-03-17 9.71 9.75 9.65 9.65 0.1M
2023-03-16 9.71 9.78 9.70 9.73 0.1M
2023-03-15 9.77 9.84 9.70 9.70 0.0M
2023-03-14 9.82 9.90 9.71 9.74 0.1M
2023-03-13 9.73 9.83 9.67 9.83 0.0M
2023-03-10 9.78 9.84 9.71 9.73 0.0M
2023-03-09 9.78 9.85 9.66 9.78 0.0M
2023-03-08 9.73 9.78 9.66 9.75 0.1M
2023-03-07 9.64 9.73 9.63 9.65 0.0M
2023-03-06 9.65 9.74 9.62 9.63 0.0M
2023-03-03 9.70 9.70 9.62 9.64 0.0M
2023-03-02 9.75 9.75 9.62 9.74 0.1M
2023-03-01 9.76 9.81 9.62 9.63 0.1M
2023-02-28 9.83 9.90 9.80 9.86 0.1M
2023-02-27 9.83 9.90 9.77 9.79 0.1M
2023-02-24 9.84 9.90 9.78 9.84 0.1M
2023-02-23 9.76 9.92 9.70 9.90 0.1M
2023-02-22 9.94 9.94 9.74 9.75 0.1M
2023-02-17 9.81 9.95 9.75 9.78 0.1M
2023-02-16 9.85 10.37 9.74 9.78 0.1M
2023-02-15 9.90 9.90 9.74 9.85 0.1M
2023-02-14 9.83 9.90 9.72 9.90 0.1M
2023-02-13 9.90 9.90 9.65 9.71 0.1M
2023-02-10 9.83 9.90 9.75 9.90 0.0M
2023-02-09 9.85 9.92 9.73 9.84 0.0M
2023-02-08 9.81 9.97 9.73 9.80 0.1M
2023-02-07 9.88 9.90 9.67 9.70 0.1M
2023-02-06 9.92 9.95 9.65 9.88 0.0M
2023-02-03 9.79 9.94 9.67 9.75 0.1M
2023-02-02 9.70 9.95 9.31 9.79 0.2M
2023-02-01 9.60 9.79 9.45 9.58 0.1M
2023-01-31 9.43 9.67 9.35 9.63 0.1M
2023-01-30 9.35 9.50 9.25 9.43 0.1M
2023-01-27 9.45 9.45 9.16 9.23 0.2M
2023-01-26 9.55 9.58 9.03 9.45 0.2M
2023-01-25 9.62 9.63 9.42 9.55 0.0M
2023-01-24 9.64 9.70 9.42 9.63 0.1M
2023-01-23 9.74 9.78 9.50 9.64 0.1M
2023-01-20 9.74 9.82 9.58 9.69 0.0M
2023-01-19 9.85 9.85 9.55 9.75 0.1M
2023-01-18 9.89 9.89 9.59 9.76 0.1M
2023-01-17 9.90 9.90 9.61 9.89 0.0M
2023-01-16 9.95 9.95 9.64 9.90 0.0M
2023-01-13 9.60 9.99 9.60 9.75 0.0M
2023-01-12 9.77 10.00 9.60 9.60 0.1M
2023-01-11 9.74 9.74 9.55 9.61 0.0M
2023-01-10 9.65 9.85 9.55 9.62 0.0M
2023-01-09 9.85 9.87 9.55 9.65 0.0M
2023-01-06 9.61 9.75 9.35 9.65 0.0M
2023-01-05 9.63 9.90 9.51 9.61 0.1M
2023-01-04 9.65 9.95 9.60 9.63 0.0M
2023-01-03 9.95 9.95 9.65 9.85 0.0M
2023-01-02 9.89 9.95 9.86 9.95 0.0M