V2 Prime Properties FII FII (VPPR11)

VPPR11
🏛️ ブラジル →
13.40
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
2022-12-29 28.63 28.81 28.28 28.77 0.0M
2022-12-28 28.64 28.84 28.19 28.63 0.0M
2022-12-27 28.38 28.66 28.27 28.64 0.0M
2022-12-26 27.77 28.71 27.77 28.38 0.0M
2022-12-23 27.85 28.27 27.50 27.77 0.0M
2022-12-22 28.80 29.18 27.85 27.85 0.0M
2022-12-21 28.76 29.26 28.72 28.81 0.0M
2022-12-20 28.63 29.30 28.54 28.76 0.0M
2022-12-19 29.82 29.82 28.54 28.64 0.0M
2022-12-16 29.61 30.08 29.17 29.67 0.0M
2022-12-15 29.95 30.31 29.45 29.61 0.0M
2022-12-14 30.28 30.49 29.78 29.95 0.0M
2022-12-13 30.33 30.73 30.16 30.31 0.0M
2022-12-12 30.48 30.75 29.88 30.33 0.0M
2022-12-09 30.67 31.07 30.43 30.47 0.0M
2022-12-08 32.95 33.51 30.42 30.42 0.0M
2022-12-07 31.57 34.52 31.33 32.90 0.0M
2022-12-06 30.46 31.87 30.46 31.81 0.0M
2022-12-05 30.28 30.66 29.75 30.35 0.0M
2022-12-02 29.87 30.77 29.84 30.28 0.0M
2022-12-01 31.57 31.66 29.67 29.87 0.0M
2022-11-30 31.76 32.15 30.42 31.84 0.0M
2022-11-29 32.50 32.50 31.76 31.76 0.0M
2022-11-28 32.55 32.57 32.28 32.55 0.0M
2022-11-25 32.85 33.21 32.55 32.55 0.0M
2022-11-24 33.25 33.40 32.55 32.85 0.0M
2022-11-23 33.59 33.61 33.25 33.25 0.0M
2022-11-22 33.97 33.97 33.17 33.61 0.0M
2022-11-21 34.05 34.25 33.30 33.97 0.0M
2022-11-18 33.62 34.42 33.31 34.03 0.0M
2022-11-17 33.43 33.61 32.55 33.61 0.0M
2022-11-16 32.88 33.92 32.46 33.43 0.0M
2022-11-14 32.28 32.88 32.02 32.88 0.0M
2022-11-11 33.19 33.25 31.45 32.28 0.0M
2022-11-10 34.67 34.67 32.73 33.19 0.0M
2022-11-09 34.99 35.10 34.49 34.69 0.0M
2022-11-08 35.39 35.47 34.99 35.02 0.0M
2022-11-07 35.55 35.62 35.37 35.39 0.0M
2022-11-04 36.00 36.03 35.39 35.55 0.0M
2022-11-03 36.53 36.57 36.04 36.04 0.0M
2022-11-01 37.05 37.05 35.93 36.63 0.0M
2022-10-31 37.15 37.26 36.15 36.53 0.0M
2022-10-28 37.40 37.76 37.02 37.14 0.0M
2022-10-27 37.26 37.78 37.26 37.38 0.0M
2022-10-26 37.78 37.88 37.14 37.75 0.0M
2022-10-25 38.06 38.06 37.71 37.78 0.0M
2022-10-24 37.92 38.20 37.82 38.06 0.0M
2022-10-21 38.18 38.25 37.67 37.93 0.0M
2022-10-20 38.29 38.37 37.93 38.17 0.0M
2022-10-19 38.28 38.56 38.28 38.39 0.0M
2022-10-18 38.05 38.46 37.94 38.23 0.0M
2022-10-17 38.43 38.63 38.04 38.05 0.0M
2022-10-14 38.48 38.90 38.21 38.43 0.0M
2022-10-13 38.81 39.04 38.20 38.28 0.0M
2022-10-11 39.07 39.07 38.63 38.68 0.0M
2022-10-10 39.37 39.64 38.63 38.98 0.0M
2022-10-07 39.38 39.64 39.27 39.33 0.0M
2022-10-06 39.78 39.95 39.08 39.38 0.0M
2022-10-05 39.68 40.15 39.52 39.89 0.0M
2022-10-04 39.95 40.17 39.68 39.91 0.0M
2022-10-03 39.99 40.37 39.51 39.95 0.0M
2022-09-30 39.38 40.30 39.25 40.30 0.0M
2022-09-29 39.51 39.60 39.07 39.38 0.0M
2022-09-28 40.20 40.64 39.47 39.51 0.0M
2022-09-27 40.74 41.27 40.04 40.14 0.0M
2022-09-26 40.75 41.07 40.48 40.77 0.0M
2022-09-23 40.86 41.25 40.49 40.75 0.0M
2022-09-22 40.50 41.08 40.49 40.86 0.0M
2022-09-21 40.38 41.25 40.24 40.43 0.0M
2022-09-20 40.52 41.36 39.95 39.97 0.0M
2022-09-19 40.39 40.72 40.36 40.64 0.0M
2022-09-16 40.87 40.87 40.36 40.36 0.0M
2022-09-15 41.09 41.16 40.87 40.87 0.0M
2022-09-14 41.99 42.03 41.09 41.16 0.0M
2022-09-13 42.88 42.93 41.72 41.99 0.0M
2022-09-12 42.93 42.93 42.21 42.88 0.0M
2022-09-09 41.61 42.94 41.61 42.93 0.0M
2022-09-08 41.43 42.09 41.10 41.81 0.0M
2022-09-06 41.39 42.14 41.15 41.43 0.0M
2022-09-05 41.27 42.23 41.09 41.26 0.0M
2022-09-02 42.25 42.74 40.68 41.09 0.0M
2022-09-01 43.71 43.72 42.15 42.15 0.0M
2022-08-31 43.73 44.36 43.64 43.72 0.0M
2022-08-30 43.53 44.00 43.53 43.85 0.0M
2022-08-29 42.87 43.61 42.50 43.53 0.0M
2022-08-26 43.63 43.77 42.37 42.85 0.0M
2022-08-25 43.36 43.74 43.20 43.52 0.0M
2022-08-24 43.54 44.06 42.50 43.17 0.0M
2022-08-23 42.48 43.62 42.43 43.62 0.0M
2022-08-22 41.89 42.66 41.82 42.44 0.0M
2022-08-19 42.24 42.24 41.72 41.81 0.0M
2022-08-18 41.54 42.33 41.52 42.24 0.0M
2022-08-17 41.71 41.99 41.37 41.38 0.0M
2022-08-16 40.84 41.81 40.15 41.79 0.0M
2022-08-15 39.41 41.02 39.41 40.85 0.0M
2022-08-12 39.28 39.71 38.76 39.28 0.0M
2022-08-11 39.05 40.11 38.99 39.20 0.0M
2022-08-10 38.54 39.28 38.54 38.94 0.0M
2022-08-09 38.73 38.73 38.46 38.53 0.0M
2022-08-08 38.66 39.17 38.58 38.72 0.0M
2022-08-05 38.78 39.21 38.52 38.70 0.0M
2022-08-04 38.81 39.20 38.15 38.76 0.0M
2022-08-03 39.35 39.71 38.40 38.58 0.0M
2022-08-02 39.40 39.91 39.10 39.19 0.0M
2022-08-01 40.40 40.40 38.94 39.37 0.0M
2022-07-29 40.91 41.49 40.12 40.26 0.0M
2022-07-28 41.38 41.80 40.67 40.93 0.0M
2022-07-27 41.39 41.91 40.54 41.38 0.0M
2022-07-26 40.66 42.30 40.32 41.67 0.0M
2022-07-25 42.04 42.99 40.37 40.50 0.0M
2022-07-22 40.84 42.14 40.84 41.79 0.0M
2022-07-21 40.31 40.93 40.31 40.80 0.0M
2022-07-20 39.53 40.94 39.53 40.27 0.0M
2022-07-19 40.75 41.15 40.13 40.20 0.0M
2022-07-18 40.80 41.80 40.31 40.71 0.0M
2022-07-15 40.11 42.21 40.09 40.80 0.0M
2022-07-14 39.33 40.25 39.33 40.09 0.0M
2022-07-13 39.27 39.76 39.11 39.15 0.0M
2022-07-12 39.08 39.76 38.98 39.11 0.0M
2022-07-11 38.98 39.26 38.71 38.94 0.0M
2022-07-08 38.88 39.36 38.65 38.95 0.0M
2022-07-07 39.24 39.69 38.76 38.88 0.0M
2022-07-06 39.52 40.24 38.64 39.11 0.0M
2022-07-05 41.25 41.25 39.32 39.51 0.1M
2022-07-04 41.13 41.15 40.45 41.11 0.0M
2022-07-01 42.23 42.27 40.78 41.10 0.1M
2022-06-30 43.19 43.86 42.58 43.26 0.0M
2022-06-29 44.51 45.41 43.01 43.02 0.0M
2022-06-28 45.15 45.74 44.33 44.33 0.0M
2022-06-27 44.99 45.59 44.87 45.22 0.0M
2022-06-24 45.31 46.28 44.56 44.99 0.0M
2022-06-23 45.94 46.33 45.16 45.31 0.0M
2022-06-22 45.70 46.42 45.60 45.72 0.0M
2022-06-21 46.45 46.96 45.60 45.70 0.0M
2022-06-20 46.41 46.97 46.05 46.36 0.0M
2022-06-17 46.89 47.10 46.11 46.23 0.0M
2022-06-15 46.97 47.31 46.54 46.70 0.0M
2022-06-14 46.97 47.82 46.88 46.97 0.0M
2022-06-13 47.83 47.83 47.05 47.22 0.0M
2022-06-10 48.08 48.23 47.30 47.83 0.0M
2022-06-09 48.73 48.81 47.55 48.08 0.0M
2022-06-08 48.89 48.98 48.65 48.73 0.0M
2022-06-07 48.79 48.88 48.61 48.88 0.0M
2022-06-06 48.07 49.19 48.07 48.60 0.0M
2022-06-03 47.04 48.44 47.04 48.06 0.0M
2022-06-02 46.34 47.10 46.04 47.04 0.0M
2022-06-01 46.41 47.10 46.26 46.36 0.0M
2022-05-31 46.19 46.65 46.07 46.22 0.0M
2022-05-30 46.35 46.74 45.65 46.06 0.0M
2022-05-27 45.64 46.47 45.56 46.07 0.0M
2022-05-26 45.65 46.04 45.33 45.77 0.0M
2022-05-25 45.54 45.98 45.34 45.55 0.0M
2022-05-24 45.97 46.12 45.25 45.54 0.0M
2022-05-23 46.47 46.58 45.24 45.97 0.0M
2022-05-20 46.62 46.66 46.06 46.53 0.0M
2022-05-19 45.54 46.74 44.78 46.74 0.0M
2022-05-18 46.06 46.37 45.22 45.54 0.0M
2022-05-17 46.14 46.61 45.98 46.06 0.0M
2022-05-16 47.17 47.57 45.81 46.13 0.0M
2022-05-13 45.55 47.17 45.21 47.17 0.0M
2022-05-12 46.41 46.70 45.22 45.54 0.0M
2022-05-11 46.78 47.13 46.24 46.40 0.0M
2022-05-10 47.15 47.34 46.59 46.78 0.0M
2022-05-09 47.33 47.63 47.04 47.34 0.0M
2022-05-06 47.14 47.71 47.09 47.14 0.0M
2022-05-05 48.03 48.55 46.92 46.94 0.0M
2022-05-04 49.55 49.55 47.86 48.05 0.0M
2022-05-03 49.86 49.86 49.08 49.57 0.0M
2022-05-02 49.48 50.16 49.39 49.65 0.0M
2022-04-29 49.54 49.77 49.27 49.54 0.0M
2022-04-28 49.16 49.56 48.50 49.33 0.0M
2022-04-27 49.21 49.52 49.15 49.16 0.0M
2022-04-26 49.27 49.50 48.25 49.17 0.0M
2022-04-25 49.44 49.52 48.86 49.27 0.0M
2022-04-22 48.96 49.56 48.96 49.44 0.0M
2022-04-20 48.26 49.07 48.10 48.94 0.0M
2022-04-19 48.93 49.07 48.30 48.34 0.0M
2022-04-18 49.32 49.38 48.76 49.07 0.0M
2022-04-14 49.59 49.76 49.12 49.12 0.0M
2022-04-13 49.60 49.91 48.69 49.30 0.0M
2022-04-12 49.82 50.11 49.06 49.59 0.0M
2022-04-11 49.54 50.27 49.20 49.69 0.0M
2022-04-08 49.53 50.45 49.18 49.52 0.0M
2022-04-07 50.76 51.16 49.23 49.37 0.0M
2022-04-06 50.45 50.79 49.82 50.76 0.0M
2022-04-05 50.54 50.69 50.11 50.45 0.0M
2022-04-04 50.04 50.54 49.99 50.37 0.0M
2022-04-01 50.11 50.76 49.10 50.04 0.0M
2022-03-31 48.71 50.40 47.95 49.79 0.0M
2022-03-30 47.46 48.72 47.46 48.71 0.0M
2022-03-29 47.40 48.47 47.05 47.30 0.0M