FII D PEDRO (PQDP11)

PQDP11
🏛️ 브라질 →
2,342.25
마지막 업데이트: 2025-10-03
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-30 1,978.51 1,978.51 1,969.13 1,978.51 0.0M
2021-12-29 1,985.06 1,987.89 1,950.31 1,969.13 0.0M
2021-12-28 1,978.51 2,006.63 1,899.74 1,986.95 0.0M
2021-12-27 1,921.31 1,978.51 1,921.31 1,978.51 0.0M
2021-12-23 1,918.51 1,921.31 1,871.39 1,921.31 0.0M
2021-12-22 1,875.27 1,918.50 1,856.61 1,918.50 0.0M
2021-12-21 1,856.61 1,921.31 1,838.80 1,877.71 0.0M
2021-12-20 1,865.99 1,875.83 1,809.77 1,837.86 0.0M
2021-12-17 1,876.30 1,903.43 1,828.48 1,894.12 0.0M
2021-12-16 1,901.61 1,903.49 1,861.31 1,903.48 0.0M
2021-12-15 1,897.88 1,904.78 1,897.88 1,903.49 0.0M
2021-12-14 1,908.19 1,921.31 1,875.36 1,875.37 0.0M
2021-12-13 1,842.73 1,908.18 1,842.73 1,908.18 0.0M
2021-12-10 1,875.36 1,875.36 1,852.86 1,875.36 0.0M
2021-12-09 1,908.17 1,908.18 1,870.68 1,875.36 0.0M
2021-12-08 1,908.18 1,908.18 1,837.86 1,857.45 0.0M
2021-12-07 1,875.36 1,910.99 1,847.23 1,870.14 0.0M
2021-12-06 1,781.60 1,875.36 1,781.60 1,873.49 0.0M
2021-12-03 1,818.16 1,818.16 1,781.60 1,781.60 0.0M
2021-12-02 1,818.16 1,818.16 1,706.58 1,818.16 0.0M
2021-12-01 1,819.10 1,819.10 1,795.66 1,818.16 0.0M
2021-11-30 1,825.76 1,827.35 1,804.11 1,804.12 0.0M
2021-11-29 1,835.82 1,835.82 1,786.46 1,804.12 0.0M
2021-11-26 1,836.65 1,836.65 1,786.46 1,786.46 0.0M
2021-11-25 1,831.99 1,841.31 1,787.52 1,841.31 0.0M
2021-11-24 1,794.82 1,832.00 1,786.46 1,786.46 0.0M
2021-11-23 1,859.88 1,859.91 1,794.82 1,794.82 0.0M
2021-11-22 1,805.04 1,858.92 1,805.04 1,813.42 0.0M
2021-11-19 1,824.57 1,859.90 1,824.57 1,859.90 0.0M
2021-11-18 1,792.05 1,824.57 1,739.02 1,824.57 0.0M
2021-11-17 1,862.71 1,863.04 1,785.52 1,824.57 0.0M
2021-11-16 1,860.86 1,911.87 1,860.86 1,861.99 0.0M
2021-11-12 1,869.21 1,869.21 1,859.91 1,860.85 0.0M
2021-11-11 1,859.98 1,887.81 1,859.91 1,887.81 0.0M
2021-11-10 1,869.23 1,912.36 1,847.39 1,912.36 0.0M
2021-11-09 1,872.93 1,895.41 1,869.21 1,869.21 0.0M
2021-11-08 1,913.03 1,913.03 1,866.44 1,872.14 0.0M
2021-11-05 1,887.81 1,927.64 1,864.56 1,868.29 0.0M
2021-11-04 1,911.06 1,934.31 1,906.41 1,928.71 0.0M
2021-11-03 1,860.85 1,915.70 1,859.91 1,859.91 0.0M
2021-11-01 1,903.62 1,903.62 1,860.84 1,860.84 0.0M
2021-10-29 1,903.92 1,908.54 1,903.92 1,903.92 0.0M
2021-10-28 1,857.72 1,908.53 1,857.71 1,908.53 0.0M
2021-10-27 1,867.03 1,885.44 1,848.47 1,850.37 0.0M
2021-10-26 1,876.21 1,899.30 1,866.95 1,866.95 0.0M
2021-10-25 1,916.86 1,916.86 1,885.44 1,885.44 0.0M
2021-10-22 1,928.88 1,928.88 1,885.44 1,885.44 0.0M
2021-10-21 1,896.19 1,936.26 1,896.19 1,914.09 0.0M
2021-10-20 1,920.91 1,940.89 1,878.52 1,888.21 0.0M
2021-10-19 1,948.10 1,959.38 1,848.47 1,922.41 0.0M
2021-10-18 1,930.73 1,945.51 1,913.71 1,931.65 0.0M
2021-10-15 1,913.21 1,931.65 1,913.21 1,929.81 0.0M
2021-10-14 1,925.07 1,973.68 1,925.07 1,935.30 0.0M
2021-10-13 1,910.39 1,925.08 1,894.73 1,925.08 0.0M
2021-10-11 1,907.89 1,911.68 1,880.83 1,910.39 0.0M
2021-10-08 1,890.62 1,912.22 1,878.97 1,903.91 0.0M
2021-10-07 1,884.52 1,902.96 1,884.52 1,885.44 0.0M
2021-10-06 1,884.52 1,912.24 1,881.75 1,912.24 0.0M
2021-10-05 1,894.68 1,903.92 1,868.80 1,903.92 0.0M
2021-10-04 1,867.88 1,921.48 1,867.88 1,903.92 0.0M
2021-10-01 1,902.09 1,913.17 1,902.08 1,903.92 0.0M
2021-09-30 1,878.99 1,908.34 1,878.99 1,899.63 0.0M
2021-09-29 1,903.76 1,903.76 1,842.19 1,899.17 0.0M
2021-09-28 1,894.58 1,923.02 1,880.88 1,899.17 0.0M
2021-09-27 1,924.81 1,924.81 1,845.13 1,889.99 0.0M
2021-09-24 1,899.14 1,954.22 1,877.02 1,894.59 0.0M
2021-09-23 1,891.83 1,905.59 1,880.82 1,899.16 0.0M
2021-09-22 1,905.59 1,905.59 1,895.39 1,895.39 0.0M
2021-09-21 1,925.72 1,925.72 1,903.76 1,905.59 0.0M
2021-09-20 1,926.69 1,926.69 1,904.23 1,905.68 0.0M
2021-09-17 1,917.46 1,944.12 1,903.77 1,926.69 0.0M
2021-09-16 1,908.32 1,921.18 1,903.77 1,903.77 0.0M
2021-09-15 1,899.24 1,911.99 1,896.77 1,903.76 0.0M
2021-09-14 1,899.20 1,926.68 1,899.19 1,899.24 0.0M
2021-09-13 1,926.66 1,926.69 1,895.63 1,899.17 0.0M
2021-09-10 1,945.03 1,945.03 1,909.26 1,926.69 0.0M
2021-09-09 1,952.17 1,952.17 1,926.69 1,931.28 0.0M
2021-09-08 1,942.30 1,967.06 1,922.12 1,926.69 0.0M
2021-09-06 1,967.98 1,967.98 1,945.04 1,945.04 0.0M
2021-09-03 1,954.21 1,963.39 1,946.42 1,963.37 0.0M
2021-09-02 1,967.98 1,967.98 1,954.22 1,954.22 0.0M
2021-09-01 1,972.94 2,067.97 1,945.04 1,963.39 0.0M
2021-08-31 1,928.09 2,014.77 1,928.09 1,962.28 0.0M
2021-08-30 1,943.60 1,943.60 1,938.12 1,939.03 0.0M
2021-08-27 1,949.51 1,952.68 1,890.67 1,890.67 0.0M
2021-08-26 1,943.60 1,952.72 1,864.21 1,916.22 0.0M
2021-08-25 1,940.86 1,948.16 1,939.95 1,939.95 0.0M
2021-08-24 1,950.90 1,952.72 1,934.50 1,948.16 0.0M
2021-08-23 1,916.22 1,961.84 1,907.10 1,950.90 0.0M
2021-08-20 1,897.06 1,897.97 1,861.48 1,897.97 0.0M
2021-08-19 1,903.45 1,903.45 1,897.06 1,897.06 0.0M
2021-08-18 1,881.55 1,901.62 1,880.64 1,901.62 0.0M
2021-08-17 1,934.47 1,943.52 1,870.60 1,881.55 0.0M
2021-08-16 1,928.08 1,952.72 1,916.22 1,918.05 0.0M
2021-08-13 1,952.72 1,952.72 1,917.16 1,927.17 0.0M
2021-08-12 1,970.06 1,970.97 1,916.22 1,927.25 0.0M
2021-08-11 2,000.16 2,007.47 1,953.63 1,953.63 0.0M
2021-08-10 1,940.87 1,993.78 1,940.87 1,976.44 0.0M
2021-08-09 2,008.38 2,008.38 1,961.84 1,961.84 0.0M
2021-08-06 2,048.51 2,049.49 1,981.01 2,008.38 0.0M
2021-08-05 2,044.88 2,044.88 1,962.78 2,042.14 0.0M
2021-08-04 2,055.78 2,062.22 2,043.98 2,044.88 0.0M
2021-08-03 2,085.00 2,085.00 2,049.53 2,049.53 0.0M
2021-08-02 2,049.69 2,085.02 2,034.84 2,085.02 0.0M
2021-07-30 2,056.04 2,085.04 2,036.09 2,049.69 0.0M
2021-07-29 2,108.64 2,114.08 2,081.45 2,081.45 0.0M
2021-07-28 2,099.57 2,099.57 2,085.97 2,095.04 0.0M
2021-07-27 2,086.94 2,113.18 2,055.15 2,085.96 0.0M
2021-07-26 2,113.31 2,114.99 2,086.92 2,086.92 0.0M
2021-07-23 2,159.42 2,159.42 2,122.25 2,123.15 0.0M
2021-07-22 2,124.06 2,153.98 2,088.71 2,140.38 0.0M
2021-07-21 2,158.53 2,167.58 2,113.18 2,124.06 0.0M
2021-07-20 2,149.44 2,208.41 2,123.65 2,158.53 0.0M
2021-07-19 2,172.13 2,172.13 2,104.12 2,149.45 0.0M
2021-07-16 2,176.67 2,205.70 2,165.78 2,172.14 0.0M
2021-07-15 2,222.02 2,222.02 2,149.45 2,208.41 0.0M
2021-07-14 2,176.64 2,222.01 2,172.08 2,222.01 0.0M
2021-07-13 2,155.35 2,158.52 2,104.13 2,158.52 0.0M
2021-07-12 2,155.80 2,155.80 2,055.16 2,099.57 0.0M
2021-07-08 2,076.90 2,108.07 2,068.75 2,107.84 0.0M
2021-07-07 2,022.48 2,094.80 2,022.48 2,085.97 0.0M
2021-07-06 1,995.27 2,021.58 1,995.27 2,013.41 0.0M
2021-07-05 2,099.57 2,140.25 1,949.93 2,003.43 0.0M
2021-07-02 2,085.97 2,140.38 2,085.97 2,085.97 0.0M
2021-07-01 2,158.52 2,163.06 2,086.06 2,086.06 0.0M
2021-06-30 2,157.88 2,212.20 2,157.88 2,173.21 0.0M
2021-06-29 2,256.18 2,256.18 2,221.26 2,221.26 0.0M
2021-06-28 2,173.22 2,253.09 2,031.78 2,225.53 0.0M
2021-06-25 2,252.11 2,301.06 2,084.38 2,175.01 0.0M
2021-06-24 2,132.42 2,254.82 2,130.62 2,252.10 0.0M
2021-06-23 2,447.93 2,447.93 2,157.81 2,255.72 0.0M
2021-06-22 2,592.08 2,592.08 2,561.43 2,588.46 0.0M
2021-06-21 2,554.05 2,583.93 2,554.05 2,583.93 0.0M
2021-06-18 2,582.10 2,588.46 2,553.56 2,553.61 0.0M
2021-06-17 2,557.64 2,557.64 2,552.20 2,552.20 0.0M
2021-06-16 2,588.45 2,588.45 2,556.73 2,557.73 0.0M
2021-06-15 2,610.22 2,610.22 2,565.87 2,570.34 0.0M
2021-06-14 2,594.84 2,602.06 2,561.26 2,588.45 0.0M
2021-06-11 2,629.26 2,631.98 2,592.99 2,629.17 0.0M
2021-06-10 2,638.32 2,638.32 2,622.01 2,633.78 0.0M
2021-06-09 2,622.35 2,630.17 2,587.55 2,630.17 0.0M
2021-06-08 2,606.56 2,611.13 2,538.60 2,583.93 0.0M
2021-06-07 2,583.93 2,611.13 2,583.93 2,584.83 0.0M
2021-06-04 2,584.20 2,584.20 2,565.80 2,583.93 0.0M
2021-06-02 2,583.95 2,611.13 2,583.94 2,586.65 0.0M
2021-06-01 2,582.12 2,601.15 2,579.40 2,583.94 0.0M
2021-05-31 2,600.35 2,600.36 2,582.25 2,599.44 0.0M
2021-05-28 2,584.00 2,604.87 2,581.39 2,604.87 0.0M
2021-05-27 2,536.92 2,627.54 2,536.02 2,584.05 0.0M
2021-05-26 2,527.86 2,555.05 2,527.86 2,536.93 0.0M
2021-05-25 2,514.27 2,548.30 2,506.15 2,527.86 0.0M
2021-05-24 2,509.75 2,527.80 2,500.70 2,505.22 0.0M
2021-05-21 2,514.28 2,514.29 2,501.60 2,509.75 0.0M
2021-05-20 2,510.66 2,518.76 2,510.66 2,514.28 0.0M
2021-05-19 2,518.81 2,518.81 2,510.66 2,510.66 0.0M
2021-05-18 2,518.81 2,518.81 2,514.28 2,518.81 0.0M
2021-05-17 2,536.92 2,536.92 2,501.60 2,518.81 0.0M
2021-05-14 2,514.27 2,536.93 2,506.20 2,536.93 0.0M
2021-05-13 2,527.82 2,527.86 2,506.75 2,514.27 0.0M
2021-05-12 2,555.05 2,555.05 2,501.66 2,509.75 0.0M
2021-05-11 2,527.86 2,555.05 2,512.56 2,555.05 0.0M
2021-05-10 2,496.17 2,541.46 2,492.54 2,510.67 0.0M
2021-05-07 2,500.70 2,526.06 2,497.07 2,518.81 0.0M
2021-05-06 2,568.65 2,568.65 2,500.69 2,500.69 0.0M
2021-05-05 2,574.08 2,576.80 2,529.33 2,540.57 0.0M
2021-05-04 2,608.51 2,608.51 2,509.79 2,555.05 0.0M
2021-05-03 2,565.02 2,609.41 2,500.69 2,609.41 0.0M
2021-04-30 2,599.20 2,617.31 2,599.19 2,617.31 0.0M
2021-04-29 2,566.61 2,599.19 2,553.92 2,599.19 0.0M
2021-04-28 2,594.66 2,599.19 2,554.83 2,562.99 0.0M
2021-04-27 2,549.45 2,581.09 2,536.71 2,575.66 0.0M
2021-04-26 2,594.67 2,599.20 2,535.81 2,581.09 0.0M
2021-04-23 2,539.43 2,581.99 2,508.64 2,554.83 0.0M
2021-04-22 2,581.99 2,581.99 2,548.49 2,554.83 0.0M
2021-04-20 2,581.99 2,612.52 2,581.99 2,603.72 0.0M
2021-04-19 2,617.31 2,626.17 2,490.52 2,581.99 0.0M
2021-04-16 2,630.89 2,642.67 2,609.17 2,610.11 0.0M
2021-04-15 2,603.73 2,652.61 2,603.73 2,608.29 0.0M
2021-04-14 2,595.58 2,603.73 2,591.96 2,603.73 0.0M
2021-04-13 2,580.18 2,625.47 2,580.18 2,595.58 0.0M
2021-04-12 2,544.86 2,581.09 2,544.86 2,563.88 0.0M
2021-04-09 2,533.09 2,572.03 2,518.17 2,571.94 0.0M
2021-04-08 2,533.98 2,535.82 2,459.76 2,535.82 0.0M
2021-04-07 2,516.73 2,581.09 2,449.77 2,534.00 0.0M
2021-04-06 2,526.75 2,558.45 2,495.55 2,495.55 0.0M
2021-04-05 2,504.11 2,526.75 2,495.55 2,522.22 0.0M
2021-04-01 2,475.50 2,535.74 2,475.50 2,504.11 0.0M
2021-03-31 2,478.99 2,480.01 2,475.00 2,475.50 0.0M
2021-03-30 2,458.39 2,479.01 2,457.46 2,479.01 0.0M
2021-03-29 2,506.80 2,525.10 2,454.76 2,454.76 0.0M
2021-03-26 2,507.06 2,523.04 2,480.01 2,523.04 0.0M
2021-03-25 2,498.05 2,507.06 2,493.54 2,507.06 0.0M
2021-03-24 2,494.44 2,494.44 2,461.97 2,482.22 0.0M
2021-03-23 2,475.50 2,507.06 2,475.50 2,494.44 0.0M
2021-03-22 2,493.53 2,507.06 2,462.01 2,506.15 0.0M
2021-03-19 2,457.48 2,480.01 2,457.48 2,480.01 0.0M
2021-03-18 2,454.76 2,480.01 2,454.76 2,461.99 0.0M
2021-03-17 2,484.52 2,484.52 2,454.77 2,455.67 0.0M
2021-03-16 2,493.54 2,508.86 2,484.53 2,484.53 0.0M
2021-03-15 2,489.95 2,515.05 2,489.05 2,493.54 0.0M
2021-03-12 2,515.07 2,515.07 2,489.05 2,489.94 0.0M
2021-03-11 2,500.75 2,516.08 2,485.42 2,490.83 0.0M
2021-03-10 2,524.20 2,524.66 2,516.08 2,516.08 0.0M
2021-03-09 2,524.18 2,524.20 2,489.13 2,524.20 0.0M
2021-03-08 2,480.92 2,522.95 2,480.01 2,497.14 0.0M
2021-03-05 2,525.10 2,538.63 2,520.59 2,520.59 0.0M
2021-03-04 2,534.13 2,534.13 2,480.01 2,525.10 0.0M
2021-03-03 2,538.63 2,570.19 2,534.13 2,538.63 0.0M
2021-03-02 2,520.59 2,633.33 2,498.05 2,534.13 0.0M
2021-03-01 2,530.61 2,555.76 2,516.09 2,525.10 0.0M
2021-02-26 2,511.48 2,556.31 2,511.48 2,556.30 0.0M
2021-02-25 2,529.48 2,556.31 2,511.48 2,511.48 0.0M
2021-02-24 2,516.86 2,600.27 2,516.86 2,600.27 0.0M
2021-02-23 2,538.38 2,542.87 2,513.28 2,517.31 0.0M
2021-02-22 2,569.78 2,569.78 2,511.48 2,551.84 0.0M
2021-02-19 2,556.42 2,585.78 2,556.42 2,585.77 0.0M
2021-02-18 2,583.23 2,586.82 2,556.33 2,586.82 0.0M
2021-02-17 2,601.17 2,617.30 2,583.23 2,583.23 0.0M
2021-02-12 2,601.17 2,610.14 2,592.20 2,596.70 0.0M
2021-02-11 2,610.14 2,610.14 2,601.17 2,601.17 0.0M
2021-02-10 2,628.07 2,628.07 2,601.17 2,601.18 0.0M
2021-02-09 2,640.63 2,640.64 2,611.06 2,611.93 0.0M
2021-02-08 2,610.14 2,637.04 2,605.66 2,623.68 0.0M
2021-02-05 2,620.90 2,641.50 2,602.07 2,602.07 0.0M
2021-02-04 2,602.09 2,638.83 2,602.07 2,610.15 0.0M
2021-02-03 2,630.70 2,646.02 2,602.07 2,602.07 0.0M
2021-02-02 2,603.01 2,637.05 2,601.17 2,605.66 0.0M
2021-02-01 2,601.17 2,636.14 2,601.17 2,628.08 0.0M
2021-01-29 2,683.30 2,683.31 2,665.44 2,683.22 0.0M
2021-01-28 2,609.94 2,674.36 2,609.94 2,674.36 0.0M
2021-01-27 2,593.96 2,609.06 2,593.86 2,593.86 0.0M
2021-01-26 2,616.22 2,624.23 2,593.86 2,593.86 0.0M
2021-01-22 2,608.56 2,634.10 2,596.54 2,616.22 0.0M
2021-01-21 2,647.53 2,652.00 2,602.83 2,647.53 0.0M
2021-01-20 2,621.03 2,656.46 2,593.86 2,647.52 0.0M
2021-01-19 2,600.22 2,621.02 2,600.18 2,621.02 0.0M
2021-01-18 2,637.69 2,637.69 2,600.18 2,600.22 0.0M
2021-01-15 2,607.28 2,638.57 2,595.65 2,595.70 0.0M
2021-01-14 2,625.17 2,638.57 2,594.76 2,602.81 0.0M
2021-01-13 2,620.88 2,647.50 2,620.70 2,620.70 0.0M
2021-01-12 2,656.46 2,656.47 2,647.53 2,652.00 0.0M
2021-01-11 2,674.35 2,674.35 2,625.17 2,656.46 0.0M
2021-01-08 2,674.36 2,674.36 2,607.30 2,674.36 0.0M
2021-01-07 2,678.83 2,695.78 2,660.94 2,674.36 0.0M
2021-01-06 2,683.33 2,695.81 2,683.31 2,690.44 0.0M
2021-01-05 2,641.28 2,705.66 2,638.63 2,705.66 0.0M
2021-01-04 2,683.31 2,683.31 2,486.53 2,669.89 0.0M