EQI Recebiveis Imobiliarios FI Imobiliario (EQIR11)

EQIR11
🏛️ 브라질 →
7.87
마지막 업데이트: 2025-10-02
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2024-12-30 7.60 8.23 7.60 7.79 0.0M
2024-12-27 7.36 7.88 7.31 7.60 0.0M
2024-12-26 7.22 7.45 7.20 7.33 0.0M
2024-12-23 7.11 7.25 7.08 7.22 0.0M
2024-12-20 7.00 7.11 6.97 7.08 0.0M
2024-12-19 7.06 7.06 6.92 6.98 0.0M
2024-12-18 6.99 7.02 6.91 6.93 0.0M
2024-12-17 7.00 7.01 6.83 6.92 0.0M
2024-12-16 7.02 7.09 6.92 7.00 0.0M
2024-12-13 7.01 7.07 6.92 7.02 0.0M
2024-12-12 7.03 7.04 6.71 6.98 0.1M
2024-12-11 7.09 7.12 6.97 7.04 0.0M
2024-12-10 7.21 7.25 7.07 7.09 0.0M
2024-12-09 7.31 7.36 7.17 7.21 0.0M
2024-12-06 7.31 7.45 7.26 7.31 0.0M
2024-12-05 7.50 7.58 7.11 7.31 0.0M
2024-12-04 7.61 7.71 7.31 7.52 0.0M
2024-12-03 7.71 7.75 7.60 7.65 0.0M
2024-12-02 7.71 7.75 7.70 7.73 0.0M
2024-11-29 7.84 7.84 7.69 7.71 0.0M
2024-11-28 7.79 7.83 7.64 7.69 0.0M
2024-11-27 7.79 7.84 7.75 7.79 0.0M
2024-11-26 7.83 7.86 7.81 7.83 0.0M
2024-11-25 7.84 7.88 7.80 7.83 0.0M
2024-11-22 7.82 7.83 7.74 7.83 0.0M
2024-11-21 7.88 7.94 7.81 7.81 0.1M
2024-11-19 7.84 7.94 7.84 7.89 0.0M
2024-11-18 7.79 7.92 7.77 7.88 0.0M
2024-11-14 7.90 7.95 7.79 7.79 0.1M
2024-11-13 7.89 7.94 7.85 7.90 0.0M
2024-11-12 7.95 8.02 7.79 7.89 0.0M
2024-11-11 7.99 8.08 7.98 7.99 0.0M
2024-11-08 7.99 8.08 7.95 7.99 0.0M
2024-11-07 8.00 8.03 7.95 7.99 0.0M
2024-11-06 8.11 8.11 7.98 8.06 0.1M
2024-11-05 8.04 8.08 8.00 8.06 0.0M
2024-11-04 8.14 8.14 8.03 8.04 0.0M
2024-11-01 8.14 8.17 8.08 8.14 0.0M
2024-10-31 8.06 8.14 7.94 8.14 0.0M
2024-10-30 8.08 8.08 8.03 8.06 0.0M
2024-10-29 7.99 8.12 7.98 8.08 0.0M
2024-10-28 8.01 8.07 7.98 8.04 0.0M
2024-10-25 8.10 8.13 7.89 8.01 0.0M
2024-10-24 8.18 8.45 8.11 8.11 0.0M
2024-10-23 8.22 8.22 8.17 8.18 0.0M
2024-10-22 8.32 8.40 8.15 8.21 0.0M
2024-10-21 8.44 8.45 8.25 8.33 0.0M
2024-10-18 8.49 8.61 8.19 8.36 0.1M
2024-10-17 8.63 8.68 8.29 8.45 0.1M
2024-10-16 8.37 8.95 8.24 8.69 0.1M
2024-10-15 8.46 8.46 8.27 8.34 0.0M
2024-10-14 8.20 8.78 8.09 8.46 0.1M
2024-10-11 8.18 8.21 8.12 8.18 0.0M
2024-10-10 8.09 8.18 8.09 8.18 0.0M
2024-10-09 8.23 8.28 8.12 8.18 0.0M
2024-10-08 8.18 8.33 8.18 8.18 0.0M
2024-10-07 8.27 8.30 8.15 8.27 0.1M
2024-10-04 8.34 8.39 8.23 8.29 0.0M
2024-10-03 8.35 8.35 8.21 8.35 0.0M
2024-10-02 8.35 8.35 8.25 8.30 0.0M
2024-10-01 8.47 8.47 8.32 8.35 0.0M
2024-09-30 8.44 8.47 8.41 8.47 0.0M
2024-09-27 8.43 8.46 8.38 8.45 0.0M
2024-09-26 8.43 8.44 8.35 8.43 0.0M
2024-09-25 8.45 8.45 8.41 8.44 0.0M
2024-09-24 8.45 8.46 8.36 8.45 0.0M
2024-09-23 8.47 8.48 8.33 8.45 0.0M
2024-09-20 8.43 8.53 8.28 8.49 0.0M
2024-09-19 8.46 8.62 8.27 8.48 0.1M
2024-09-18 8.34 8.42 8.34 8.39 0.0M
2024-09-17 8.38 8.39 8.33 8.34 0.0M
2024-09-16 8.41 8.43 8.36 8.41 0.0M
2024-09-13 8.41 8.43 8.36 8.41 0.0M
2024-09-12 8.41 8.42 8.33 8.41 0.0M
2024-09-11 8.41 8.42 8.35 8.41 0.0M
2024-09-10 8.55 8.55 8.34 8.34 0.0M
2024-09-09 8.50 8.52 8.42 8.46 0.0M
2024-09-06 8.42 8.56 8.37 8.41 0.0M
2024-09-05 8.47 8.47 8.36 8.37 0.0M
2024-09-04 8.37 8.44 8.37 8.44 0.0M
2024-09-03 8.38 8.41 8.36 8.40 0.0M
2024-09-02 8.39 8.39 8.36 8.38 0.0M
2024-08-30 8.38 8.43 8.36 8.39 0.0M
2024-08-29 8.37 8.37 8.32 8.37 0.0M
2024-08-28 8.37 8.38 8.35 8.36 0.0M
2024-08-27 8.41 8.41 8.34 8.36 0.0M
2024-08-26 8.37 8.42 8.34 8.42 0.0M
2024-08-23 8.40 8.45 8.36 8.36 0.0M
2024-08-22 8.40 8.43 8.37 8.41 0.0M
2024-08-21 8.40 8.41 8.37 8.41 0.0M
2024-08-20 8.40 8.41 8.37 8.39 0.0M
2024-08-19 8.42 8.52 8.37 8.41 0.0M
2024-08-16 8.43 8.44 8.33 8.38 0.0M
2024-08-15 8.30 8.32 8.30 8.31 0.0M
2024-08-14 8.30 8.30 8.28 8.30 0.0M
2024-08-13 8.29 8.30 8.28 8.30 0.0M
2024-08-12 8.27 8.29 8.25 8.28 0.0M
2024-08-09 8.30 8.30 8.26 8.29 0.0M
2024-08-08 8.30 8.30 8.26 8.28 0.0M
2024-08-07 8.29 8.30 8.25 8.27 0.0M
2024-08-06 8.29 8.32 8.27 8.29 0.0M
2024-08-05 8.30 8.30 8.26 8.29 0.0M
2024-08-02 8.29 8.30 8.28 8.30 0.0M
2024-08-01 8.27 8.30 8.27 8.29 0.0M
2024-07-31 8.28 8.30 8.25 8.30 0.0M
2024-07-30 8.30 8.30 8.25 8.29 0.0M
2024-07-29 8.31 8.31 8.27 8.30 0.0M
2024-07-26 8.32 8.32 8.27 8.29 0.1M
2024-07-25 8.35 8.35 8.28 8.33 0.0M
2024-07-24 8.29 8.33 8.28 8.33 0.0M
2024-07-23 8.32 8.32 8.24 8.30 0.0M
2024-07-22 8.30 8.33 8.30 8.32 0.0M
2024-07-19 8.32 8.38 8.29 8.34 0.0M
2024-07-18 8.38 8.39 8.30 8.34 0.0M
2024-07-17 8.34 8.36 8.29 8.33 0.0M
2024-07-16 8.29 8.30 8.27 8.30 0.0M
2024-07-15 8.25 8.29 8.22 8.28 0.0M
2024-07-12 8.25 8.26 8.20 8.26 0.0M
2024-07-11 8.24 8.26 8.16 8.20 0.0M
2024-07-10 8.13 8.24 8.13 8.23 0.0M
2024-07-09 8.22 8.25 8.16 8.20 0.0M
2024-07-08 8.26 8.26 8.14 8.20 0.0M
2024-07-05 8.16 8.26 8.11 8.26 0.0M
2024-07-04 8.16 8.16 8.12 8.16 0.0M
2024-07-03 8.20 8.22 8.11 8.15 0.0M
2024-07-02 8.18 8.19 8.11 8.19 0.0M
2024-07-01 8.20 8.20 8.14 8.19 0.0M
2024-06-28 8.19 8.20 8.13 8.19 0.0M
2024-06-27 8.19 8.19 8.14 8.18 0.0M
2024-06-26 8.17 8.20 8.09 8.19 0.0M
2024-06-25 8.17 8.18 8.06 8.16 0.0M
2024-06-24 8.17 8.20 8.09 8.12 0.0M
2024-06-21 8.18 8.20 8.11 8.16 0.0M
2024-06-20 8.20 8.22 8.12 8.18 0.0M
2024-06-19 8.13 8.16 8.11 8.15 0.0M
2024-06-18 8.19 8.19 8.11 8.16 0.0M
2024-06-17 8.11 8.18 8.07 8.18 0.0M
2024-06-14 8.19 8.19 8.11 8.16 0.1M
2024-06-13 8.19 8.20 8.11 8.19 0.0M
2024-06-12 8.19 8.20 8.11 8.19 0.0M
2024-06-11 8.19 8.19 8.15 8.19 0.1M
2024-06-10 8.20 8.20 8.14 8.18 0.0M
2024-06-07 8.15 8.20 8.11 8.20 0.0M
2024-06-06 8.12 8.19 8.12 8.19 0.0M
2024-06-05 8.14 8.17 8.04 8.14 0.0M
2024-06-04 8.14 8.18 8.11 8.18 0.0M
2024-06-03 8.16 8.18 8.11 8.14 0.0M
2024-05-31 8.14 8.16 8.11 8.16 0.0M
2024-05-29 8.14 8.16 8.11 8.15 0.0M
2024-05-28 8.14 8.15 8.11 8.14 0.0M
2024-05-27 8.17 8.18 8.08 8.14 0.0M
2024-05-25 9.06 9.06 9.06 9.06 0.0M
2024-05-24 8.16 8.18 8.13 8.17 0.0M
2024-05-23 8.16 8.17 8.05 8.14 0.0M
2024-05-22 8.15 8.21 8.11 8.14 0.0M
2024-05-21 8.11 8.19 8.11 8.17 0.0M
2024-05-20 8.21 8.22 8.03 8.15 0.0M
2024-05-17 8.18 8.20 8.15 8.19 0.0M
2024-05-16 8.18 8.21 8.09 8.19 0.0M
2024-05-15 8.15 8.19 8.11 8.18 0.0M
2024-05-14 8.10 8.15 8.07 8.13 0.0M
2024-05-13 8.13 8.15 8.07 8.08 0.3M
2024-05-10 8.08 8.13 8.06 8.09 0.0M
2024-05-09 8.10 8.10 8.07 8.09 0.0M
2024-05-08 8.05 8.10 8.04 8.09 0.0M
2024-05-07 8.06 8.10 8.03 8.03 0.0M
2024-05-06 8.08 8.09 7.99 8.06 0.0M
2024-05-03 8.07 8.08 7.95 8.08 0.0M
2024-05-02 8.09 8.10 7.99 8.03 0.0M
2024-04-30 8.07 8.12 8.02 8.08 0.1M
2024-04-29 8.07 8.07 8.02 8.07 0.0M
2024-04-26 8.03 8.10 7.99 8.07 0.0M
2024-04-25 8.02 8.08 7.99 8.07 0.0M
2024-04-24 8.07 8.08 7.90 8.02 0.0M
2024-04-23 8.04 8.11 7.99 8.07 0.0M
2024-04-22 8.09 8.11 7.99 8.05 0.0M
2024-04-19 8.03 8.11 8.00 8.07 0.0M
2024-04-18 7.94 8.03 7.94 8.01 0.0M
2024-04-17 7.97 8.01 7.94 7.99 0.0M
2024-04-16 8.00 8.00 7.91 7.98 0.0M
2024-04-15 8.04 8.05 7.95 7.99 0.0M
2024-04-12 7.96 8.05 7.95 8.05 0.1M
2024-04-11 8.03 8.03 7.96 8.02 0.0M
2024-04-10 8.03 8.04 7.95 8.04 0.0M
2024-04-09 8.04 8.10 7.99 8.03 0.0M
2024-04-08 8.08 8.09 7.99 8.05 0.1M
2024-04-05 7.90 8.29 7.89 8.21 0.4M
2024-04-04 7.92 7.94 7.85 7.89 0.0M
2024-04-03 7.93 7.93 7.88 7.90 0.0M
2024-04-02 7.90 7.93 7.85 7.92 0.0M
2024-04-01 7.92 7.94 7.85 7.90 0.0M
2024-03-28 7.88 7.88 7.85 7.86 0.0M
2024-03-27 7.86 7.93 7.82 7.88 0.1M
2024-03-26 7.90 7.93 7.86 7.93 0.0M
2024-03-25 7.92 7.92 7.86 7.90 0.0M
2024-03-23 8.97 8.97 8.97 8.97 0.0M
2024-03-22 7.94 7.94 7.76 7.92 0.0M
2024-03-21 7.94 7.96 7.89 7.94 0.0M
2024-03-20 7.94 7.95 7.89 7.93 0.1M
2024-03-19 8.01 8.02 7.87 7.96 0.0M
2024-03-18 7.96 8.01 7.92 8.01 0.0M
2024-03-15 8.00 8.02 7.92 8.01 0.0M
2024-03-14 7.88 8.31 7.87 8.00 0.0M
2024-03-13 7.87 7.89 7.83 7.87 0.3M
2024-03-12 7.87 7.89 7.83 7.87 0.4M
2024-03-11 7.83 7.90 7.83 7.87 0.1M
2024-03-08 7.87 7.94 7.82 7.87 0.0M
2024-03-07 7.88 7.90 7.82 7.87 0.0M
2024-03-06 7.92 7.92 7.83 7.89 0.0M
2024-03-05 7.90 7.95 7.82 7.92 0.0M
2024-03-04 7.84 7.95 7.84 7.91 0.0M
2024-03-01 7.90 7.93 7.83 7.90 0.0M
2024-02-29 7.85 7.90 7.82 7.88 0.0M
2024-02-28 7.87 7.91 7.84 7.87 0.0M
2024-02-27 7.87 7.95 7.77 7.92 0.1M
2024-02-26 7.96 7.96 7.81 7.87 0.0M
2024-02-23 7.89 8.00 7.87 7.96 0.0M
2024-02-22 7.89 7.91 7.83 7.89 0.1M
2024-02-21 8.00 8.02 7.89 7.91 0.2M
2024-02-20 7.98 8.03 7.94 8.00 0.0M
2024-02-19 8.01 8.04 7.94 8.04 0.0M
2024-02-16 7.97 8.01 7.95 8.01 0.1M
2024-02-15 8.02 8.02 7.91 7.97 0.1M
2024-02-14 8.04 8.04 7.91 8.02 0.0M
2024-02-09 7.98 8.05 7.97 8.05 0.0M
2024-02-08 8.07 8.07 7.84 7.94 0.1M
2024-02-07 8.12 8.12 7.97 7.97 0.1M
2024-02-06 8.13 8.13 8.03 8.11 0.0M
2024-02-05 8.17 8.17 8.07 8.07 0.1M
2024-02-02 8.19 8.26 8.15 8.18 0.0M
2024-02-01 8.24 8.24 8.16 8.20 0.0M
2024-01-31 8.33 8.37 8.19 8.24 0.1M
2024-01-30 8.24 8.41 8.24 8.37 0.1M
2024-01-29 8.30 8.30 8.26 8.30 0.0M
2024-01-26 8.33 8.33 8.27 8.30 0.0M
2024-01-25 8.31 8.33 8.26 8.30 0.0M
2024-01-24 8.32 8.32 8.29 8.32 0.0M
2024-01-23 8.31 8.32 8.28 8.32 0.0M
2024-01-22 8.24 8.32 8.24 8.32 0.0M
2024-01-19 8.37 8.37 8.29 8.33 0.0M
2024-01-18 8.30 8.36 8.30 8.34 0.0M
2024-01-17 8.33 8.37 8.31 8.37 0.0M
2024-01-16 8.35 8.35 8.22 8.32 0.1M
2024-01-15 8.40 8.40 8.32 8.35 0.0M
2024-01-12 8.39 8.40 8.31 8.40 0.0M
2024-01-11 8.38 8.42 8.32 8.40 0.0M
2024-01-10 8.37 8.40 8.33 8.39 0.0M
2024-01-09 8.43 8.43 8.35 8.40 0.0M
2024-01-08 8.37 8.42 8.33 8.37 0.0M
2024-01-05 8.40 8.41 8.35 8.37 0.0M
2024-01-04 8.42 8.42 8.35 8.42 0.0M
2024-01-03 8.46 8.46 8.36 8.41 0.0M
2024-01-02 8.41 8.46 8.37 8.42 0.0M