V2 Recebiveis Imobiliarios Fundo de Investimento Imobiliario (VVCR11)

VVCR11
🏛️ ブラジル →
9.90
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
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 9.15 9.31 9.15 9.15 0.0M
2023-12-27 9.38 9.43 9.00 9.34 0.0M
2023-12-26 8.77 9.02 8.66 9.00 0.0M
2023-12-22 8.72 9.06 8.66 8.71 0.0M
2023-12-21 8.66 9.39 8.66 8.66 0.0M
2023-12-20 8.77 8.77 8.50 8.71 0.0M
2023-12-19 8.56 8.84 8.48 8.73 0.0M
2023-12-18 8.80 8.80 8.47 8.47 0.0M
2023-12-15 8.80 8.90 8.73 8.80 0.0M
2023-12-14 8.75 8.80 8.69 8.80 0.0M
2023-12-13 8.69 8.75 8.69 8.69 0.0M
2023-12-12 8.69 8.75 8.69 8.74 0.0M
2023-12-11 8.73 8.73 8.69 8.70 0.0M
2023-12-08 8.69 8.80 8.69 8.76 0.0M
2023-12-07 8.73 8.84 8.69 8.73 0.0M
2023-12-06 8.91 9.09 8.74 8.91 0.0M
2023-12-05 8.92 9.10 8.72 9.00 0.0M
2023-12-04 8.91 9.13 8.87 8.92 0.0M
2023-12-01 9.26 9.26 8.91 8.91 0.0M
2023-11-30 8.91 9.36 8.77 9.36 0.0M
2023-11-29 8.91 8.97 8.70 8.86 0.0M
2023-11-28 9.22 9.22 8.91 8.91 0.0M
2023-11-27 9.13 9.36 9.13 9.23 0.0M
2023-11-24 8.62 9.46 8.57 9.13 0.0M
2023-11-23 8.96 9.19 8.56 8.62 0.0M
2023-11-22 8.92 8.93 8.69 8.69 0.0M
2023-11-21 8.96 9.38 8.72 8.92 0.1M
2023-11-20 9.36 9.42 9.36 9.42 0.0M
2023-11-17 9.45 9.46 9.33 9.37 0.0M
2023-11-16 9.45 9.45 9.45 9.45 0.0M
2023-11-14 9.58 9.58 9.45 9.45 0.0M
2023-11-13 9.44 9.45 9.33 9.45 0.0M
2023-11-10 9.45 9.48 9.41 9.45 0.0M
2023-11-09 9.41 9.45 9.41 9.45 0.0M
2023-11-08 9.34 9.49 9.34 9.41 0.0M
2023-11-07 9.27 9.36 9.27 9.34 0.0M
2023-11-06 9.27 9.54 9.27 9.27 0.0M
2023-11-03 9.27 9.31 9.27 9.27 0.0M
2023-11-01 9.27 9.28 9.27 9.27 0.0M
2023-10-31 8.92 9.31 8.92 9.27 0.0M
2023-10-30 8.87 9.20 8.36 9.05 0.0M
2023-10-27 8.92 8.92 8.91 8.91 0.0M
2023-10-26 8.91 9.21 8.91 9.21 0.0M
2023-10-25 8.92 9.32 8.91 8.92 0.0M
2023-10-24 8.87 8.95 8.87 8.92 0.0M
2023-10-23 8.87 8.97 8.87 8.90 0.0M
2023-10-20 8.87 9.31 8.87 8.87 0.0M
2023-10-19 8.76 8.89 8.76 8.87 0.0M
2023-10-18 8.89 9.03 8.87 8.89 0.0M
2023-10-17 8.97 8.97 8.87 8.87 0.0M
2023-10-16 8.98 8.98 8.87 8.97 0.0M
2023-10-13 8.87 9.05 8.87 8.98 0.0M
2023-10-11 8.87 9.05 8.87 8.91 0.0M
2023-10-10 8.67 9.08 8.65 8.87 0.0M
2023-10-09 8.58 8.68 8.57 8.67 0.0M
2023-10-06 8.64 8.73 8.46 8.58 0.0M
2023-10-05 8.59 8.61 8.46 8.61 0.0M
2023-10-04 8.55 8.55 8.42 8.46 0.0M
2023-10-03 8.62 8.64 8.34 8.44 0.0M
2023-10-02 9.57 9.57 8.34 8.34 0.0M
2023-09-29 8.75 9.74 8.42 9.74 0.0M
2023-09-28 8.83 8.83 8.42 8.57 0.0M
2023-09-27 8.82 8.94 8.82 8.83 0.0M
2023-09-26 8.82 8.96 8.82 8.82 0.0M
2023-09-25 9.30 9.30 8.82 8.82 0.0M
2023-09-22 9.50 9.64 9.20 9.33 0.0M
2023-09-21 9.84 9.84 8.98 9.50 0.0M
2023-09-20 9.90 10.05 8.91 9.84 0.0M
2023-09-19 10.26 10.27 10.12 10.25 0.0M
2023-09-18 10.24 10.37 10.12 10.26 0.0M
2023-09-15 10.17 10.39 10.12 10.24 0.0M
2023-09-14 10.11 10.43 10.11 10.17 0.0M
2023-09-13 10.08 10.15 10.04 10.11 0.0M
2023-09-12 10.17 10.38 10.08 10.08 0.0M
2023-09-11 10.16 10.25 10.04 10.16 0.0M
2023-09-09 22.99 22.99 22.99 22.99 0.0M
2023-09-08 10.24 10.28 10.12 10.16 0.0M
2023-09-06 10.21 10.28 10.12 10.24 0.0M
2023-09-05 10.21 10.21 10.11 10.20 0.0M
2023-09-04 10.12 10.28 10.09 10.21 0.0M
2023-09-02 22.90 22.90 22.90 22.90 0.0M
2023-09-01 10.12 10.37 10.04 10.12 0.0M
2023-08-31 10.04 10.21 9.98 10.12 0.0M
2023-08-30 10.22 10.22 9.98 9.98 0.0M
2023-08-29 10.26 10.26 10.08 10.22 0.0M
2023-08-28 10.39 10.39 9.95 10.26 0.0M
2023-08-25 10.16 10.38 10.05 10.18 0.0M
2023-08-24 10.39 10.39 10.06 10.16 0.0M
2023-08-23 10.36 10.42 10.15 10.42 0.0M
2023-08-22 10.41 10.52 9.91 10.15 0.0M
2023-08-21 10.28 10.28 9.87 10.21 0.0M
2023-08-18 10.06 10.61 9.87 10.28 0.0M
2023-08-17 10.07 10.07 9.81 10.06 0.0M
2023-08-16 9.95 9.95 9.82 9.93 0.0M
2023-08-15 9.95 9.95 9.88 9.95 0.0M
2023-08-14 9.82 10.03 9.71 9.88 0.0M
2023-08-11 9.82 9.83 9.69 9.82 0.0M
2023-08-10 9.83 9.83 9.68 9.82 0.0M
2023-08-09 9.77 9.78 9.68 9.78 0.0M
2023-08-08 9.75 9.77 9.68 9.77 0.0M
2023-08-07 9.75 9.75 9.73 9.75 0.0M
2023-08-04 9.77 9.77 9.69 9.75 0.1M
2023-08-03 9.77 9.77 9.71 9.71 0.0M
2023-08-02 9.83 9.83 9.70 9.77 0.0M
2023-08-01 9.74 9.74 9.59 9.66 0.0M
2023-07-31 9.55 9.75 9.54 9.65 0.0M
2023-07-28 9.53 9.55 9.44 9.55 0.0M
2023-07-27 9.53 9.53 9.51 9.53 0.0M
2023-07-26 9.51 9.53 9.47 9.53 0.0M
2023-07-25 9.44 9.53 9.25 9.53 0.0M
2023-07-24 9.50 9.53 9.22 9.25 0.0M
2023-07-21 9.52 9.53 9.40 9.53 0.0M
2023-07-20 9.38 9.53 9.26 9.52 0.0M
2023-07-19 9.32 9.59 9.03 9.38 0.0M
2023-07-18 8.79 9.04 8.62 8.91 0.0M
2023-07-17 9.30 9.39 8.45 8.45 0.0M
2023-07-14 9.31 9.31 9.20 9.30 0.1M
2023-07-13 8.95 9.32 8.95 9.32 0.0M
2023-07-12 9.36 9.39 8.82 9.03 0.0M
2023-07-11 9.29 9.37 9.24 9.36 0.0M
2023-07-10 9.28 9.34 9.28 9.32 0.0M
2023-07-07 9.23 9.37 9.18 9.28 0.0M
2023-07-06 9.37 9.37 9.08 9.22 0.0M
2023-07-05 9.24 9.39 9.24 9.29 0.0M
2023-07-04 9.32 9.47 9.24 9.24 0.0M
2023-07-03 9.39 9.39 9.24 9.29 0.0M
2023-06-30 9.29 9.47 9.22 9.39 0.0M
2023-06-29 9.47 9.47 9.25 9.39 0.0M
2023-06-28 9.36 9.47 9.21 9.24 0.0M
2023-06-27 9.24 9.24 9.03 9.24 0.0M
2023-06-26 9.24 9.29 9.08 9.24 0.0M
2023-06-23 9.23 9.24 9.08 9.24 0.0M
2023-06-22 9.20 9.28 9.08 9.23 0.0M
2023-06-21 9.06 9.24 9.06 9.24 0.0M
2023-06-20 9.25 9.38 8.96 9.24 0.0M
2023-06-19 9.03 9.63 8.82 9.35 0.0M
2023-06-16 9.28 9.38 9.02 9.22 0.0M
2023-06-15 9.54 9.54 9.23 9.34 0.0M
2023-06-14 9.22 9.61 9.22 9.55 0.0M
2023-06-13 9.62 9.63 8.73 9.63 0.0M
2023-06-12 9.66 9.68 9.56 9.62 0.0M
2023-06-09 9.68 9.68 9.56 9.63 0.0M
2023-06-07 9.53 9.63 9.43 9.63 0.0M
2023-06-06 9.68 9.68 9.03 9.53 0.0M
2023-06-05 9.56 9.69 9.55 9.60 0.0M
2023-06-02 9.57 9.63 9.55 9.56 0.0M
2023-06-01 9.67 9.68 9.42 9.57 0.0M
2023-05-31 9.61 9.71 9.61 9.66 0.0M
2023-05-30 9.70 9.70 9.61 9.61 0.0M
2023-05-29 9.71 9.71 9.63 9.69 0.0M
2023-05-26 9.70 9.71 9.61 9.71 0.0M
2023-05-25 9.70 9.71 9.62 9.71 0.0M
2023-05-24 9.63 9.71 9.63 9.70 0.0M
2023-05-23 9.71 9.72 9.62 9.68 0.1M
2023-05-22 9.77 9.84 9.63 9.64 0.0M
2023-05-19 9.78 9.86 9.63 9.66 0.0M
2023-05-18 9.84 9.84 9.67 9.78 0.0M
2023-05-17 9.70 9.86 9.63 9.71 0.0M
2023-05-16 9.66 9.71 9.63 9.70 0.0M
2023-05-15 9.63 9.71 9.63 9.66 0.0M
2023-05-12 9.55 9.69 9.38 9.63 0.0M
2023-05-11 9.05 9.55 9.01 9.36 0.0M
2023-05-10 9.85 9.85 9.01 9.01 0.0M
2023-05-09 9.84 9.85 9.64 9.66 0.0M
2023-05-08 9.84 9.86 9.64 9.84 0.0M
2023-05-06 22.93 22.93 22.93 22.93 0.0M
2023-05-05 9.86 9.86 9.63 9.64 0.0M
2023-05-04 9.65 9.85 9.61 9.76 0.0M
2023-05-03 9.80 9.87 9.63 9.85 0.0M
2023-05-02 9.85 10.04 9.48 9.80 0.0M
2023-04-28 9.71 9.71 9.51 9.71 0.0M
2023-04-27 9.78 9.78 9.50 9.73 0.0M
2023-04-26 9.73 9.80 9.53 9.78 0.0M
2023-04-25 9.73 9.73 9.64 9.73 0.0M
2023-04-24 9.70 9.73 9.50 9.73 0.0M
2023-04-20 9.80 9.80 9.58 9.70 0.0M
2023-04-19 9.79 9.79 9.51 9.71 0.0M
2023-04-18 9.78 9.79 9.50 9.79 0.0M
2023-04-17 9.65 9.86 9.09 9.78 0.1M
2023-04-14 9.65 9.65 9.51 9.62 0.0M
2023-04-13 9.65 9.65 9.51 9.65 0.0M
2023-04-12 9.51 9.83 9.50 9.64 0.0M
2023-04-11 9.07 9.80 9.07 9.51 0.0M
2023-04-10 9.92 9.92 8.89 8.89 0.0M
2023-04-06 9.92 9.92 9.87 9.92 0.0M
2023-04-05 9.64 9.92 9.18 9.92 0.0M
2023-04-04 9.66 9.66 9.38 9.64 0.0M
2023-04-03 10.25 10.25 9.10 9.63 0.0M
2023-03-31 8.98 8.98 8.97 8.98 0.0M
2023-03-30 9.06 9.06 8.81 8.98 0.0M
2023-03-29 8.81 9.06 8.67 8.92 0.0M
2023-03-28 8.93 8.93 8.18 8.81 0.0M
2023-03-27 8.96 9.06 8.59 8.93 0.0M
2023-03-24 9.06 9.06 8.63 9.04 0.0M
2023-03-23 8.63 9.07 8.63 8.75 0.0M
2023-03-22 9.05 9.06 8.63 8.63 0.0M
2023-03-21 8.42 9.05 8.42 9.02 0.0M
2023-03-20 9.06 9.41 8.17 8.69 0.0M
2023-03-17 9.35 9.60 9.02 9.05 0.0M
2023-03-16 9.05 9.60 9.01 9.35 0.0M
2023-03-15 9.01 9.56 9.01 9.05 0.0M
2023-03-14 9.56 9.73 9.44 9.60 0.0M
2023-03-13 9.73 9.73 9.52 9.56 0.0M
2023-03-10 9.74 9.74 9.63 9.73 0.0M
2023-03-09 9.71 9.74 9.71 9.74 0.0M
2023-03-08 9.74 9.74 9.67 9.74 0.0M
2023-03-07 9.74 9.74 9.60 9.74 0.0M
2023-03-06 9.74 9.74 9.41 9.74 0.0M
2023-03-03 9.74 9.74 9.30 9.74 0.0M
2023-03-02 9.74 9.74 9.16 9.74 0.0M
2023-03-01 9.78 9.78 9.16 9.16 0.0M
2023-02-28 9.35 9.92 8.93 8.93 0.0M
2023-02-27 9.19 9.35 9.10 9.31 0.0M
2023-02-24 8.93 9.19 8.93 8.94 0.0M
2023-02-23 8.93 9.26 8.71 8.93 0.0M
2023-02-22 8.83 9.35 8.71 8.93 0.0M
2023-02-17 8.83 8.83 8.72 8.83 0.0M
2023-02-16 8.28 8.91 8.28 8.83 0.0M
2023-02-15 8.73 8.76 8.24 8.28 0.0M
2023-02-14 8.76 8.76 8.23 8.58 0.0M
2023-02-13 8.60 8.60 8.53 8.60 0.0M
2023-02-10 8.60 8.60 8.57 8.57 0.0M
2023-02-09 8.76 8.76 8.60 8.60 0.0M
2023-02-08 8.76 8.76 8.60 8.76 0.0M
2023-02-07 9.16 9.20 8.61 8.76 0.0M
2023-02-06 8.90 9.22 8.89 9.16 0.0M
2023-02-03 9.04 9.23 8.87 8.90 0.0M
2023-02-02 9.25 9.25 8.70 8.70 0.0M
2023-02-01 9.17 9.26 8.53 8.93 0.0M
2023-01-31 9.27 9.27 8.95 9.14 0.0M
2023-01-30 9.14 9.17 8.95 9.14 0.0M
2023-01-27 9.31 9.31 8.97 9.04 0.0M
2023-01-26 9.12 9.31 8.88 9.31 0.0M
2023-01-25 8.82 9.14 8.82 9.13 0.0M
2023-01-24 8.63 9.45 8.54 9.33 0.0M
2023-01-23 8.69 9.62 8.49 8.63 0.0M
2023-01-20 8.58 8.76 8.58 8.69 0.0M
2023-01-19 8.46 8.76 8.33 8.58 0.0M
2023-01-18 8.59 9.01 8.19 8.45 0.0M
2023-01-17 8.96 9.14 8.61 8.82 0.0M
2023-01-16 8.82 9.21 8.56 8.96 0.0M
2023-01-13 9.62 9.62 8.16 8.65 0.0M
2023-01-12 9.62 9.62 9.32 9.57 0.0M
2023-01-11 9.64 9.64 9.13 9.62 0.0M
2023-01-10 9.62 9.62 9.34 9.61 0.0M
2023-01-09 9.64 9.64 9.14 9.62 0.0M
2023-01-06 9.63 9.63 9.31 9.46 0.0M
2023-01-05 9.64 9.64 9.15 9.63 0.0M
2023-01-04 9.62 9.64 9.17 9.64 0.0M
2023-01-03 9.65 9.65 9.32 9.62 0.0M
2023-01-02 9.80 9.80 9.37 9.64 0.0M