VBI Office Fund II Fundo de Investimento Imobiliario (BLMO11)

BLMO11
🏛️ ブラジル →
89.99
最終更新: 2025-10-02
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
2024-12-27 74.03 74.03 74.03 74.03 0.0M
2024-12-26 74.03 75.54 74.03 75.54 0.0M
2024-12-20 75.54 75.54 75.54 75.54 0.0M
2024-12-19 75.54 75.54 75.54 75.54 0.0M
2024-12-17 70.67 75.54 70.67 75.54 0.0M
2024-12-16 75.66 77.21 75.65 77.20 0.0M
2024-12-13 77.17 77.21 77.17 77.21 0.0M
2024-12-12 77.18 77.18 77.18 77.18 0.0M
2024-12-11 75.67 77.22 75.67 77.18 0.0M
2024-12-09 77.23 77.23 77.22 77.22 0.0M
2024-12-06 77.22 77.22 77.22 77.22 0.0M
2024-12-05 77.23 77.23 77.23 77.23 0.0M
2024-12-04 77.22 77.23 77.22 77.23 0.0M
2024-12-03 77.33 77.33 77.30 77.30 0.0M
2024-12-02 77.53 77.53 77.48 77.48 0.0M
2024-11-29 68.24 72.10 68.24 72.10 0.0M
2024-11-28 72.11 72.11 72.11 72.11 0.0M
2024-11-26 72.10 72.11 72.10 72.11 0.0M
2024-11-25 70.47 72.11 70.47 72.11 0.0M
2024-11-22 71.91 71.91 71.91 71.91 0.0M
2024-11-21 72.00 72.00 68.28 71.90 0.0M
2024-11-19 66.86 72.00 66.86 72.00 0.0M
2024-11-18 66.86 72.01 66.86 72.01 0.0M
2024-11-14 72.01 72.01 71.59 71.59 0.0M
2024-11-13 72.01 72.01 66.86 72.01 0.0M
2024-11-12 72.01 72.01 66.86 71.61 0.0M
2024-11-11 72.00 72.00 69.15 72.00 0.0M
2024-11-08 72.01 72.01 72.01 72.01 0.0M
2024-11-06 72.03 72.04 72.03 72.04 0.0M
2024-11-05 72.10 72.11 69.15 72.04 0.0M
2024-11-04 65.29 72.05 65.29 72.04 0.0M
2024-11-01 73.99 73.99 73.96 73.96 0.0M
2024-10-31 71.62 71.62 71.62 71.62 0.0M
2024-10-30 70.70 70.70 70.69 70.69 0.0M
2024-10-29 71.66 71.66 70.70 70.70 0.0M
2024-10-28 71.66 71.66 70.69 70.69 0.0M
2024-10-25 70.69 71.66 70.69 71.66 0.0M
2024-10-24 71.39 71.66 71.39 71.66 0.0M
2024-10-23 79.52 79.52 70.69 70.69 0.0M
2024-10-22 79.50 79.51 79.50 79.51 0.0M
2024-10-21 79.52 79.52 75.60 79.51 0.0M
2024-10-18 79.51 79.52 77.58 79.51 0.0M
2024-10-16 77.57 77.57 77.57 77.57 0.0M
2024-10-15 78.54 78.54 77.56 77.56 0.0M
2024-10-14 79.85 79.85 79.82 79.82 0.0M
2024-10-11 81.48 81.48 81.48 81.48 0.0M
2024-10-10 81.47 81.48 81.47 81.48 0.0M
2024-10-09 79.96 79.99 79.94 79.94 0.0M
2024-10-08 79.99 79.99 79.93 79.93 0.0M
2024-10-07 79.50 79.91 79.50 79.91 0.0M
2024-10-04 78.47 80.00 70.69 79.91 0.0M
2024-10-03 72.14 80.00 72.13 80.00 0.0M
2024-10-02 80.49 80.50 69.71 76.56 0.0M
2024-10-01 73.13 76.56 73.13 76.56 0.0M
2024-09-30 71.96 71.96 71.96 71.96 0.0M
2024-09-27 70.52 71.96 68.01 71.96 0.0M
2024-09-25 71.96 71.96 71.96 71.96 0.0M
2024-09-24 71.96 71.96 68.01 71.96 0.0M
2024-09-23 71.96 71.96 71.96 71.96 0.0M
2024-09-20 71.96 71.96 71.23 71.96 0.0M
2024-09-19 76.84 76.84 71.96 71.96 0.0M
2024-09-18 76.10 76.11 76.10 76.11 0.0M
2024-09-17 73.77 75.13 72.21 72.21 0.0M
2024-09-16 78.06 80.99 73.92 75.13 0.0M
2024-09-13 80.01 80.01 80.01 80.01 0.0M
2024-09-12 80.01 80.01 80.01 80.01 0.0M
2024-09-10 80.00 80.00 80.00 80.00 0.0M
2024-09-09 78.06 80.01 78.06 80.01 0.0M
2024-09-06 76.60 76.60 76.60 76.60 0.0M
2024-09-05 76.11 76.60 76.11 76.60 0.0M
2024-09-04 78.05 78.05 76.11 78.03 0.0M
2024-09-03 76.11 76.11 76.11 76.11 0.0M
2024-09-02 75.65 75.65 75.65 75.65 0.0M
2024-08-30 75.66 75.66 75.66 75.66 0.0M
2024-08-29 75.67 75.67 72.36 72.36 0.0M
2024-08-28 75.67 75.67 75.67 75.67 0.0M
2024-08-27 71.28 75.67 71.28 75.67 0.0M
2024-08-26 75.67 75.67 71.28 71.29 0.0M
2024-08-22 72.75 72.75 72.75 72.75 0.0M
2024-08-21 72.75 72.75 72.75 72.75 0.0M
2024-08-20 72.76 72.76 72.76 72.76 0.0M
2024-08-19 75.67 75.67 72.76 72.76 0.0M
2024-08-16 75.67 75.67 75.67 75.67 0.0M
2024-08-15 75.67 75.67 75.67 75.67 0.0M
2024-08-14 72.77 75.67 72.77 75.67 0.0M
2024-08-13 75.69 75.70 72.76 72.76 0.0M
2024-08-12 75.67 76.58 75.67 75.67 0.0M
2024-08-09 76.64 76.65 76.64 76.65 0.0M
2024-08-08 76.64 77.57 76.64 76.64 0.0M
2024-08-07 80.51 80.51 80.51 80.51 0.0M
2024-08-06 81.32 81.32 81.32 81.32 0.0M
2024-08-05 80.52 80.52 75.67 80.51 0.0M
2024-08-02 80.52 80.52 80.52 80.52 0.0M
2024-08-01 80.51 80.51 80.47 80.47 0.0M
2024-07-31 80.06 83.91 74.76 76.20 0.0M
2024-07-30 76.69 80.86 76.69 79.10 0.0M
2024-07-29 80.06 80.06 76.69 80.06 0.0M
2024-07-26 80.05 80.05 80.05 80.05 0.0M
2024-07-25 80.05 80.05 80.05 80.05 0.0M
2024-07-24 80.05 80.05 75.52 80.04 0.0M
2024-07-23 80.06 80.87 80.05 80.05 0.0M
2024-07-22 85.37 85.37 80.06 80.06 0.0M
2024-07-19 80.05 81.00 80.03 81.00 0.0M
2024-07-18 75.54 80.06 75.54 80.05 0.0M
2024-07-17 80.06 80.06 75.54 80.06 0.0M
2024-07-16 80.06 80.06 79.05 80.06 0.0M
2024-07-15 79.10 79.10 79.10 79.10 0.0M
2024-07-11 75.52 78.13 75.52 78.13 0.0M
2024-07-10 75.52 75.52 74.76 75.52 0.0M
2024-07-08 77.31 77.31 77.16 77.16 0.0M
2024-07-05 77.16 77.16 77.16 77.16 0.0M
2024-07-04 73.31 77.78 73.31 77.16 0.0M
2024-07-03 77.17 77.17 77.17 77.17 0.0M
2024-07-02 77.94 77.94 77.17 77.17 0.0M
2024-07-01 82.46 82.46 76.98 77.78 0.0M
2024-06-28 84.84 85.94 79.48 82.49 0.0M
2024-06-27 84.67 84.67 84.67 84.67 0.0M
2024-06-26 76.06 76.07 76.06 76.06 0.0M
2024-06-25 75.91 75.91 75.91 75.91 0.0M
2024-06-24 75.91 76.84 75.91 76.81 0.0M
2024-06-21 80.03 80.03 80.03 80.03 0.0M
2024-06-20 80.02 80.02 80.02 80.02 0.0M
2024-06-19 80.11 80.11 80.10 80.10 0.0M
2024-06-18 80.59 80.59 80.59 80.59 0.0M
2024-06-17 75.90 80.58 75.90 80.58 0.0M
2024-06-14 75.90 76.00 75.90 75.90 0.0M
2024-06-13 76.76 76.76 75.90 75.90 0.0M
2024-06-12 79.64 81.61 79.64 81.58 0.0M
2024-06-11 81.60 81.60 79.64 79.64 0.0M
2024-06-10 79.16 79.16 79.16 79.16 0.0M
2024-06-07 79.16 79.16 79.16 79.16 0.0M
2024-06-06 79.16 79.16 79.16 79.16 0.0M
2024-06-05 76.69 79.16 76.69 79.16 0.0M
2024-06-04 79.64 83.97 76.69 76.69 0.0M
2024-06-03 82.75 84.01 77.72 83.97 0.0M
2024-05-31 81.14 84.02 79.52 84.02 0.0M
2024-05-29 79.22 79.22 79.22 79.22 0.0M
2024-05-28 79.22 79.23 79.22 79.23 0.0M
2024-05-27 79.23 79.23 75.07 79.23 0.0M
2024-05-25 82.99 82.99 82.99 82.99 0.0M
2024-05-24 79.23 79.23 75.06 79.23 0.0M
2024-05-23 75.28 79.23 75.28 79.22 0.0M
2024-05-22 81.15 81.15 78.68 79.24 0.0M
2024-05-21 78.74 80.34 75.83 80.34 0.0M
2024-05-20 80.36 80.36 80.35 80.35 0.0M
2024-05-17 81.15 81.15 80.20 80.20 0.0M
2024-05-16 75.87 79.24 75.86 79.24 0.0M
2024-05-15 80.20 80.20 75.05 76.79 0.0M
2024-05-14 75.43 80.20 75.04 80.20 0.0M
2024-05-13 76.19 80.19 75.43 75.43 0.0M
2024-05-10 79.25 82.33 73.32 77.33 0.0M
2024-05-09 81.15 81.15 79.24 79.24 0.0M
2024-05-08 85.48 85.48 81.15 85.48 0.0M
2024-05-07 85.48 85.48 85.48 85.48 0.0M
2024-05-06 81.15 85.50 81.15 85.49 0.0M
2024-05-03 85.50 85.50 84.98 84.98 0.0M
2024-05-02 85.08 85.08 85.08 85.08 0.0M
2024-04-30 83.30 85.08 81.90 85.08 0.0M
2024-04-29 85.07 85.08 81.90 83.13 0.0M
2024-04-26 81.90 85.08 81.90 85.08 0.0M
2024-04-25 85.08 85.08 81.67 85.08 0.0M
2024-04-24 85.06 85.06 85.06 85.06 0.0M
2024-04-23 85.08 85.08 81.68 85.07 0.0M
2024-04-22 85.08 85.08 81.67 85.07 0.0M
2024-04-19 85.07 85.07 76.96 85.07 0.0M
2024-04-18 85.08 85.08 85.08 85.08 0.0M
2024-04-17 85.08 85.08 72.32 85.08 0.0M
2024-04-16 85.08 85.08 85.08 85.08 0.0M
2024-04-15 85.03 85.03 85.02 85.03 0.0M
2024-04-12 85.07 85.08 85.03 85.03 0.0M
2024-04-11 80.75 84.56 80.75 83.12 0.0M
2024-04-09 83.12 83.13 82.12 83.12 0.0M
2024-04-08 83.12 83.12 83.12 83.12 0.0M
2024-04-05 81.78 83.13 81.78 83.13 0.0M
2024-04-04 80.75 80.83 80.75 80.83 0.0M
2024-04-03 80.83 80.83 80.75 80.75 0.0M
2024-04-02 80.76 84.97 80.76 80.83 0.0M
2024-04-01 82.83 82.83 82.66 82.66 0.0M
2024-03-28 82.24 82.24 82.24 82.24 0.0M
2024-03-27 80.83 84.64 80.83 82.24 0.0M
2024-03-26 80.81 80.82 77.53 80.82 0.0M
2024-03-25 80.82 80.82 77.51 80.81 0.0M
2024-03-23 85.50 85.50 85.50 85.50 0.0M
2024-03-22 82.95 84.65 79.40 80.82 0.0M
2024-03-21 82.24 84.65 80.39 84.65 0.0M
2024-03-20 84.65 84.65 84.64 84.64 0.0M
2024-03-19 84.31 84.65 82.25 84.65 0.0M
2024-03-18 84.31 84.65 84.31 84.65 0.0M
2024-03-15 84.64 84.64 84.64 84.64 0.0M
2024-03-14 83.18 84.65 83.18 84.64 0.0M
2024-03-13 84.65 84.65 84.65 84.65 0.0M
2024-03-12 84.63 84.63 83.18 83.18 0.0M
2024-03-11 84.65 84.65 80.38 84.63 0.0M
2024-03-08 84.65 84.65 80.36 84.51 0.0M
2024-03-07 84.65 84.65 79.89 84.65 0.0M
2024-03-06 84.65 84.65 77.52 84.55 0.0M
2024-03-05 83.64 84.65 83.63 84.65 0.0M
2024-03-04 84.64 84.65 83.63 83.63 0.0M
2024-03-01 84.62 84.65 84.04 84.65 0.0M
2024-02-29 82.78 84.64 82.78 84.64 0.0M
2024-02-28 82.79 83.92 81.09 82.72 0.1M
2024-02-27 83.15 83.72 81.09 82.78 0.0M
2024-02-26 84.19 84.19 83.15 83.15 0.0M
2024-02-23 84.30 84.35 84.19 84.19 0.0M
2024-02-22 84.64 84.64 80.89 84.28 0.0M
2024-02-21 84.64 84.64 84.63 84.64 0.0M
2024-02-20 84.64 84.64 80.91 84.64 0.0M
2024-02-19 84.64 84.64 84.09 84.10 0.0M
2024-02-16 84.64 84.64 80.89 84.64 0.0M
2024-02-15 80.90 84.64 80.90 84.63 0.0M
2024-02-14 80.91 84.66 80.90 84.66 0.0M
2024-02-09 80.90 80.90 80.90 80.90 0.0M
2024-02-08 83.23 84.66 80.90 80.90 0.0M
2024-02-07 80.89 84.66 80.89 80.89 0.0M
2024-02-06 79.95 83.71 79.95 79.95 0.0M
2024-02-05 79.95 84.64 79.95 79.95 0.0M
2024-02-02 78.08 82.76 77.14 79.95 0.0M
2024-02-01 85.08 85.60 76.19 84.14 0.0M
2024-01-31 85.08 85.08 85.08 85.08 0.0M
2024-01-30 76.02 85.08 76.02 85.08 0.0M
2024-01-29 85.18 85.18 85.09 85.09 0.0M
2024-01-26 84.26 85.18 84.25 84.25 0.0M
2024-01-25 85.18 85.18 84.25 84.26 0.0M
2024-01-24 85.18 85.18 85.17 85.17 0.0M
2024-01-23 84.89 85.18 84.89 85.18 0.0M
2024-01-22 85.18 85.18 75.92 83.23 0.0M
2024-01-19 85.18 85.18 85.18 85.18 0.0M
2024-01-18 83.02 85.18 76.03 85.18 0.0M
2024-01-17 85.65 85.65 84.16 84.72 0.0M
2024-01-16 85.18 85.65 85.18 85.18 0.0M
2024-01-15 87.21 87.99 83.34 85.18 0.0M
2024-01-12 87.21 87.21 87.21 87.21 0.0M
2024-01-11 88.07 93.61 83.34 85.49 0.0M
2024-01-10 88.93 89.86 88.93 89.86 0.0M
2024-01-09 74.92 88.93 74.92 88.93 0.0M
2024-01-08 84.25 84.25 74.90 74.90 0.0M
2024-01-05 84.23 84.24 84.20 84.24 0.0M
2024-01-04 84.25 84.25 84.24 84.24 0.0M
2024-01-03 84.25 84.25 79.57 84.24 0.0M
2024-01-02 75.35 84.25 75.35 79.57 0.0M