EQI Recebiveis Imobiliarios FI Imobiliario (EQIR11)

EQIR11
🏛️ 브라질 →
7.92
마지막 업데이트: 2025-10-01
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2022-12-29 7.26 7.26 7.17 7.21 0.0M
2022-12-28 7.29 7.29 7.18 7.26 0.0M
2022-12-27 7.38 7.39 7.28 7.29 0.0M
2022-12-26 7.20 7.39 7.19 7.38 0.0M
2022-12-23 7.48 7.48 7.29 7.29 0.0M
2022-12-22 7.48 7.48 7.29 7.48 0.0M
2022-12-21 7.48 7.48 7.42 7.48 0.0M
2022-12-20 7.49 7.49 7.19 7.44 0.0M
2022-12-19 7.36 7.43 7.32 7.32 0.0M
2022-12-16 7.36 7.36 7.29 7.34 0.0M
2022-12-15 7.33 7.36 7.29 7.29 0.0M
2022-12-14 7.36 7.36 7.32 7.32 0.0M
2022-12-13 7.36 7.36 7.31 7.32 0.0M
2022-12-12 7.52 7.52 7.26 7.35 0.0M
2022-12-09 7.57 7.57 7.25 7.48 0.0M
2022-12-08 7.60 7.60 7.14 7.42 0.0M
2022-12-07 7.39 7.70 7.26 7.70 0.3M
2022-12-06 7.11 7.37 7.03 7.36 0.0M
2022-12-05 6.90 7.39 6.89 7.11 0.0M
2022-12-02 6.95 7.11 6.83 6.89 0.0M
2022-12-01 6.88 6.94 6.84 6.92 0.0M
2022-11-30 6.76 6.94 6.76 6.88 0.0M
2022-11-29 6.84 6.88 6.79 6.79 0.0M
2022-11-28 6.83 6.95 6.79 6.84 0.0M
2022-11-25 6.92 7.08 6.40 6.79 0.0M
2022-11-24 7.11 7.11 6.92 6.95 0.0M
2022-11-23 7.03 7.11 6.86 7.02 0.0M
2022-11-22 7.12 7.12 6.96 7.09 0.0M
2022-11-21 7.19 7.33 7.12 7.12 0.0M
2022-11-18 7.15 7.34 7.15 7.19 0.0M
2022-11-17 7.49 7.49 7.15 7.15 0.0M
2022-11-16 7.29 7.55 7.29 7.45 0.0M
2022-11-14 7.40 8.32 7.20 7.29 0.4M
2022-11-11 7.40 7.40 7.25 7.38 0.0M
2022-11-10 7.40 7.40 7.27 7.40 0.0M
2022-11-09 7.40 7.40 7.26 7.40 0.0M
2022-11-08 7.40 7.43 7.34 7.40 0.0M
2022-11-07 7.39 7.44 7.27 7.40 0.0M
2022-11-04 7.43 7.43 7.33 7.39 0.0M
2022-11-03 7.44 7.45 7.28 7.40 0.0M
2022-11-01 7.42 7.45 7.28 7.43 0.0M
2022-10-31 7.37 7.46 7.27 7.32 0.0M
2022-10-28 7.44 7.47 7.27 7.37 0.0M
2022-10-27 7.49 7.49 7.38 7.43 0.0M
2022-10-26 7.57 7.57 7.37 7.47 0.0M
2022-10-25 7.54 7.57 7.47 7.57 0.0M
2022-10-24 7.43 7.58 7.34 7.50 0.0M
2022-10-21 7.52 7.52 7.05 7.34 0.0M
2022-10-20 7.50 7.50 6.90 7.49 0.0M
2022-10-19 7.50 7.50 7.48 7.49 0.0M
2022-10-18 7.50 7.50 7.47 7.49 0.0M
2022-10-17 7.48 7.50 7.46 7.50 0.0M
2022-10-14 7.50 7.50 7.43 7.48 0.0M
2022-10-13 7.42 7.50 7.41 7.50 0.0M
2022-10-11 7.50 7.50 7.42 7.43 0.0M
2022-10-10 7.50 7.50 7.37 7.42 0.0M
2022-10-07 7.50 7.50 7.42 7.49 0.0M
2022-10-06 7.50 7.50 7.42 7.50 0.0M
2022-10-05 7.45 7.50 7.38 7.49 0.0M
2022-10-04 7.38 7.45 7.36 7.37 0.0M
2022-10-03 7.50 7.50 7.28 7.38 0.0M
2022-09-30 7.42 7.42 7.04 7.42 0.0M
2022-09-29 7.66 7.66 7.65 7.65 0.0M
2022-09-28 7.56 7.56 7.26 7.26 0.0M
2022-09-27 7.29 7.56 7.19 7.39 0.0M
2022-09-26 7.46 7.46 7.29 7.29 0.0M
2022-09-23 7.56 7.56 7.46 7.46 0.0M
2022-09-21 7.31 7.31 7.29 7.29 0.0M
2022-09-20 7.43 7.43 7.27 7.43 0.0M
2022-09-19 7.43 7.70 7.43 7.52 0.0M
2022-09-16 7.39 7.39 7.39 7.39 0.0M
2022-09-15 7.43 7.43 7.43 7.43 0.0M
2022-09-14 7.43 7.43 7.43 7.43 0.0M
2022-09-13 7.35 7.43 7.35 7.35 0.0M
2022-09-09 7.43 7.43 7.43 7.43 0.0M
2022-09-08 7.43 7.43 7.19 7.19 0.0M
2022-09-06 7.43 7.43 7.43 7.43 0.0M
2022-09-05 7.70 7.70 7.66 7.66 0.0M
2022-09-02 7.70 7.70 7.66 7.66 0.0M
2022-09-01 7.70 7.70 7.70 7.70 0.0M
2022-08-31 7.66 7.70 7.36 7.70 0.0M
2022-08-30 7.70 7.70 7.70 7.70 0.0M
2022-08-29 7.35 7.43 7.35 7.43 0.0M
2022-08-25 7.23 7.23 7.23 7.23 0.0M
2022-08-24 7.43 7.43 7.08 7.08 0.0M
2022-08-23 7.43 7.43 7.43 7.43 0.0M
2022-08-22 7.39 7.43 7.39 7.43 0.0M
2022-08-19 7.43 7.43 7.04 7.43 0.0M
2022-08-18 7.43 7.43 7.43 7.43 0.0M
2022-08-17 7.42 7.42 7.41 7.42 0.0M
2022-08-16 7.42 7.42 7.42 7.42 0.0M
2022-08-15 7.42 7.42 7.23 7.23 0.0M
2022-08-12 7.42 7.42 7.18 7.18 0.0M
2022-08-11 7.19 7.19 7.11 7.11 0.0M
2022-08-10 7.33 7.33 7.19 7.19 0.0M
2022-08-09 7.13 7.40 7.13 7.40 0.0M
2022-08-08 7.19 7.19 7.13 7.13 0.0M
2022-08-05 6.96 7.26 6.96 7.26 0.0M
2022-08-04 7.11 7.11 6.96 6.96 0.0M
2022-08-03 7.03 7.26 7.00 7.00 0.0M
2022-08-02 7.19 7.42 7.11 7.11 0.0M
2022-08-01 7.26 7.26 7.11 7.11 0.0M
2022-07-29 7.27 7.34 7.26 7.26 0.0M
2022-07-28 7.49 7.49 7.26 7.26 0.0M
2022-07-27 7.26 7.49 7.26 7.49 0.0M
2022-07-26 6.73 6.73 6.73 6.73 0.0M
2022-07-25 7.48 7.48 7.48 7.48 0.0M
2022-07-22 7.49 7.49 7.49 7.49 0.0M
2022-07-21 7.31 7.50 7.31 7.50 0.0M
2022-07-20 7.42 7.42 7.31 7.31 0.0M
2022-07-19 7.56 7.56 7.40 7.40 0.0M
2022-07-15 7.17 7.17 7.17 7.17 0.0M
2022-07-14 7.17 7.17 7.17 7.17 0.0M
2022-07-13 7.15 7.15 7.14 7.14 0.0M
2022-07-12 7.15 7.15 7.15 7.15 0.0M
2022-07-11 7.40 7.40 7.14 7.14 0.0M
2022-07-08 7.40 7.40 7.40 7.40 0.0M
2022-07-04 7.17 7.18 7.17 7.18 0.0M
2022-07-01 7.21 7.21 7.17 7.17 0.0M
2022-06-30 7.30 7.30 6.95 7.21 0.0M
2022-06-29 7.21 7.21 7.21 7.21 0.0M
2022-06-28 7.22 7.22 7.22 7.22 0.0M
2022-06-27 7.22 7.22 7.22 7.22 0.0M
2022-06-24 7.33 7.33 7.21 7.33 0.0M
2022-06-23 7.33 7.42 7.33 7.33 0.0M
2022-06-22 7.56 7.56 7.33 7.33 0.0M
2022-06-21 7.48 7.72 7.48 7.72 0.0M
2022-06-20 7.63 7.63 7.40 7.47 0.0M
2022-06-17 7.63 7.67 7.41 7.63 0.0M
2022-06-15 7.47 7.47 7.42 7.47 0.0M
2022-06-14 7.53 7.53 7.47 7.47 0.0M
2022-06-13 7.60 7.60 7.60 7.60 0.0M
2022-06-10 7.63 7.63 7.61 7.61 0.0M
2022-06-09 7.63 7.63 7.63 7.63 0.0M
2022-06-08 7.63 7.67 7.63 7.67 0.0M
2022-06-07 7.63 7.63 7.60 7.61 0.0M
2022-06-06 7.63 7.67 7.63 7.63 0.0M
2022-06-03 7.63 7.63 7.59 7.63 0.0M
2022-06-02 7.67 7.67 7.67 7.67 0.0M
2022-06-01 7.67 7.67 7.67 7.67 0.0M
2022-05-31 7.67 7.67 7.67 7.67 0.0M
2022-05-27 7.67 7.67 7.67 7.67 0.0M
2022-05-26 7.67 7.67 7.44 7.51 0.0M
2022-05-25 7.67 7.67 7.66 7.67 0.0M
2022-05-24 7.70 7.70 7.67 7.67 0.0M
2022-05-19 7.59 7.59 7.44 7.48 0.0M
2022-05-18 7.68 7.69 7.68 7.68 0.0M
2022-05-17 7.69 7.69 7.68 7.68 0.0M
2022-05-16 7.69 7.69 7.49 7.49 0.0M
2022-05-12 7.48 7.48 7.48 7.48 0.0M
2022-05-11 7.67 7.67 7.48 7.48 0.0M
2022-05-10 7.67 7.67 7.67 7.67 0.0M
2022-05-09 7.68 7.68 7.67 7.67 0.0M
2022-05-06 7.69 7.69 7.69 7.69 0.0M
2022-05-05 7.68 7.69 7.67 7.69 0.0M
2022-05-04 7.68 7.68 7.67 7.68 0.0M
2022-05-02 7.59 7.59 7.47 7.47 0.0M
2022-04-29 7.48 7.63 7.48 7.63 0.0M
2022-04-28 9.56 9.56 9.56 9.56 0.0M
2022-04-27 9.55 9.55 9.55 9.55 0.0M
2022-04-26 9.26 9.26 9.26 9.26 0.0M
2022-04-25 9.38 9.38 9.37 9.37 0.0M
2022-04-22 9.36 9.36 9.36 9.36 0.0M
2022-04-20 9.50 9.50 9.50 9.50 0.0M
2022-04-18 9.50 9.50 9.35 9.50 0.0M
2022-04-14 9.50 9.50 9.36 9.36 0.0M
2022-04-13 9.35 9.50 9.35 9.40 0.0M
2022-04-12 9.50 9.50 9.50 9.50 0.0M
2022-04-11 9.34 9.34 9.34 9.34 0.0M
2022-04-08 9.51 9.51 9.31 9.31 0.0M
2022-04-07 9.51 9.51 9.51 9.51 0.0M
2022-04-06 9.51 9.51 9.51 9.51 0.0M
2022-04-04 9.51 9.51 9.51 9.51 0.0M
2022-04-01 9.50 9.50 9.44 9.50 0.0M
2022-03-31 9.51 9.51 9.50 9.50 0.0M
2022-03-29 9.26 9.26 9.26 9.26 0.0M
2022-03-28 9.26 9.26 9.26 9.26 0.0M
2022-03-25 9.51 9.51 9.26 9.26 0.0M
2022-03-24 9.51 9.51 9.51 9.51 0.0M
2022-03-23 9.33 9.51 9.22 9.51 0.0M
2022-03-22 9.50 9.50 9.40 9.40 0.0M
2022-03-21 9.31 9.51 9.31 9.50 0.0M
2022-03-18 9.42 9.42 9.21 9.24 0.0M
2022-03-17 9.42 9.42 9.22 9.42 0.0M
2022-03-16 9.22 9.22 9.22 9.22 0.0M
2022-03-15 9.21 9.21 9.21 9.21 0.0M
2022-03-14 9.21 9.21 9.21 9.21 0.0M
2022-03-08 9.43 9.43 9.21 9.21 0.0M
2022-03-03 9.44 9.44 9.44 9.44 0.0M
2022-03-02 9.42 9.42 9.42 9.42 0.0M
2022-02-25 9.42 9.42 9.42 9.42 0.0M
2022-02-23 9.42 9.42 9.31 9.42 0.0M
2022-02-21 9.42 9.42 9.42 9.42 0.0M
2022-02-17 9.34 9.34 9.13 9.15 0.0M
2022-02-16 9.33 9.33 9.32 9.32 0.0M
2022-02-15 9.32 9.32 9.32 9.32 0.0M
2022-02-14 9.15 9.34 9.15 9.34 0.0M
2022-02-10 9.32 9.32 9.32 9.32 0.0M
2022-02-09 9.32 9.32 9.32 9.32 0.0M
2022-02-07 9.21 9.21 9.21 9.21 0.0M
2022-02-04 9.32 9.32 9.32 9.32 0.0M
2022-02-03 9.18 9.32 9.18 9.32 0.0M
2022-01-31 9.32 9.32 9.32 9.32 0.0M
2022-01-27 9.34 9.34 9.32 9.32 0.0M
2022-01-25 9.25 9.25 9.25 9.25 0.0M
2022-01-24 8.97 8.97 8.87 8.87 0.0M
2022-01-21 9.32 9.32 8.78 8.78 0.0M
2022-01-20 9.34 9.34 8.59 8.97 0.0M
2022-01-19 9.24 9.24 9.24 9.24 0.0M
2022-01-18 9.24 9.24 9.24 9.24 0.0M
2022-01-17 9.24 9.24 9.24 9.24 0.0M
2022-01-14 9.24 9.24 9.24 9.24 0.0M
2022-01-12 9.24 9.24 9.24 9.24 0.0M
2022-01-11 9.24 9.24 9.24 9.24 0.0M
2022-01-10 9.24 9.24 9.24 9.24 0.0M
2022-01-06 9.24 9.24 9.24 9.24 0.0M
2022-01-05 9.24 9.24 9.24 9.24 0.0M
2022-01-04 9.24 9.24 9.24 9.24 0.0M