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
2022-12-29 1,710.83 1,743.08 1,710.83 1,743.08 0.0M
2022-12-28 1,682.41 1,698.59 1,682.41 1,698.59 0.0M
2022-12-27 1,682.41 1,710.72 1,654.10 1,654.10 0.0M
2022-12-26 1,698.58 1,698.58 1,682.41 1,682.41 0.0M
2022-12-23 1,698.59 1,698.59 1,698.59 1,698.59 0.0M
2022-12-22 1,657.34 1,698.58 1,657.34 1,698.58 0.0M
2022-12-21 1,625.79 1,650.06 1,617.71 1,621.76 0.0M
2022-12-20 1,621.80 1,665.43 1,620.94 1,625.80 0.0M
2022-12-19 1,646.02 1,665.85 1,621.75 1,621.80 0.0M
2022-12-16 1,722.85 1,722.85 1,618.68 1,620.14 0.0M
2022-12-15 1,682.41 1,736.92 1,658.16 1,698.57 0.0M
2022-12-14 1,690.50 1,690.50 1,682.41 1,682.41 0.0M
2022-12-13 1,718.00 1,763.30 1,690.50 1,690.50 0.0M
2022-12-12 1,718.80 1,718.80 1,698.57 1,700.21 0.0M
2022-12-09 1,709.11 1,752.78 1,698.59 1,718.80 0.0M
2022-12-08 1,709.91 1,709.92 1,709.11 1,709.11 0.0M
2022-12-07 1,706.68 1,741.89 1,706.68 1,741.89 0.0M
2022-12-06 1,686.48 1,714.77 1,686.48 1,698.58 0.0M
2022-12-05 1,735.80 1,752.78 1,658.22 1,684.56 0.0M
2022-12-02 1,730.94 1,759.25 1,730.94 1,734.99 0.0M
2022-12-01 1,700.21 1,776.24 1,700.21 1,730.94 0.0M
2022-11-30 1,743.45 1,765.44 1,743.37 1,743.37 0.0M
2022-11-29 1,743.37 1,805.82 1,742.65 1,746.82 0.0M
2022-11-28 1,766.65 1,801.15 1,749.79 1,761.83 0.0M
2022-11-25 1,749.79 1,846.05 1,749.01 1,765.84 0.0M
2022-11-24 1,752.19 1,846.10 1,709.66 1,846.10 0.0M
2022-11-23 1,722.18 1,805.97 1,713.75 1,713.75 0.0M
2022-11-22 1,788.30 1,805.97 1,712.86 1,722.18 0.0M
2022-11-21 1,733.73 1,793.93 1,709.66 1,790.71 0.0M
2022-11-18 1,733.73 1,733.73 1,709.66 1,709.66 0.0M
2022-11-17 1,733.73 1,733.73 1,709.66 1,709.66 0.0M
2022-11-16 1,736.14 1,785.91 1,734.49 1,734.49 0.0M
2022-11-14 1,733.73 1,741.76 1,717.68 1,733.73 0.0M
2022-11-11 1,814.78 1,826.63 1,715.95 1,764.14 0.0M
2022-11-10 1,853.97 1,866.23 1,814.78 1,814.78 0.0M
2022-11-09 1,836.01 1,874.40 1,821.31 1,821.31 0.0M
2022-11-08 1,814.98 1,845.80 1,814.78 1,815.60 0.0M
2022-11-07 1,838.89 1,845.81 1,814.95 1,814.95 0.0M
2022-11-04 1,844.18 1,844.18 1,813.14 1,844.10 0.0M
2022-11-03 1,846.22 1,852.18 1,837.64 1,852.18 0.0M
2022-11-01 1,878.47 1,878.47 1,846.22 1,846.22 0.0M
2022-10-31 1,840.47 1,862.33 1,839.98 1,840.46 0.0M
2022-10-28 1,859.09 1,859.09 1,840.47 1,840.47 0.0M
2022-10-27 1,855.85 1,861.52 1,840.62 1,861.52 0.0M
2022-10-26 1,862.33 1,862.33 1,838.84 1,855.85 0.0M
2022-10-25 1,843.79 1,865.14 1,838.84 1,843.01 0.0M
2022-10-24 1,839.65 1,863.14 1,839.65 1,839.65 0.0M
2022-10-21 1,846.94 1,846.94 1,838.84 1,838.84 0.0M
2022-10-20 1,838.91 1,863.14 1,838.84 1,863.14 0.0M
2022-10-19 1,881.52 1,881.52 1,838.84 1,838.86 0.0M
2022-10-18 1,842.89 1,855.05 1,842.89 1,846.94 0.0M
2022-10-17 1,874.70 1,895.55 1,842.89 1,842.89 0.0M
2022-10-14 1,838.84 1,862.33 1,838.84 1,846.94 0.0M
2022-10-13 1,851.00 1,863.13 1,838.84 1,838.84 0.0M
2022-10-11 1,806.45 1,867.19 1,802.40 1,838.84 0.0M
2022-10-10 1,800.81 1,863.14 1,800.81 1,837.55 0.0M
2022-10-07 1,874.70 1,874.70 1,871.24 1,872.86 0.0M
2022-10-06 1,856.41 1,856.41 1,855.29 1,855.29 0.0M
2022-10-05 1,815.44 1,870.41 1,800.14 1,800.14 0.0M
2022-10-04 1,855.04 1,863.14 1,741.64 1,789.43 0.0M
2022-10-03 1,909.70 1,911.75 1,765.94 1,853.92 0.0M
2022-09-30 1,912.14 1,912.14 1,880.72 1,909.71 0.0M
2022-09-29 1,931.48 1,931.48 1,880.72 1,880.72 0.0M
2022-09-28 1,908.09 1,930.64 1,889.02 1,889.02 0.0M
2022-09-27 1,882.33 1,904.07 1,873.88 1,900.05 0.0M
2022-09-26 1,900.03 1,908.10 1,896.02 1,908.10 0.0M
2022-09-23 1,880.72 1,900.05 1,875.89 1,881.01 0.0M
2022-09-22 1,891.99 1,891.99 1,880.72 1,880.72 0.0M
2022-09-21 1,891.99 1,891.99 1,888.65 1,891.99 0.0M
2022-09-20 1,891.97 1,891.99 1,888.65 1,891.99 0.0M
2022-09-19 1,863.81 1,891.99 1,863.81 1,891.99 0.0M
2022-09-16 1,851.73 1,851.74 1,835.64 1,851.74 0.0M
2022-09-15 1,851.73 1,851.74 1,843.69 1,845.30 0.0M
2022-09-14 1,851.73 1,851.74 1,843.69 1,851.74 0.0M
2022-09-13 1,851.74 1,863.82 1,843.69 1,843.69 0.0M
2022-09-12 1,862.93 1,896.02 1,827.59 1,851.74 0.0M
2022-09-09 1,835.64 1,862.89 1,796.34 1,836.43 0.0M
2022-09-08 1,840.61 1,862.95 1,811.48 1,811.48 0.0M
2022-09-06 1,841.68 1,863.01 1,789.13 1,862.97 0.0M
2022-09-05 1,784.11 1,876.70 1,784.09 1,820.03 0.0M
2022-09-02 1,756.37 1,811.61 1,756.37 1,787.24 0.0M
2022-09-01 1,805.11 1,876.59 1,756.37 1,800.72 0.0M
2022-08-31 1,756.85 1,812.22 1,716.57 1,804.40 0.0M
2022-08-30 1,756.85 1,772.97 1,705.28 1,756.85 0.0M
2022-08-29 1,756.85 1,789.09 1,756.85 1,756.85 0.0M
2022-08-26 1,740.73 1,743.15 1,739.92 1,743.15 0.0M
2022-08-25 1,740.73 1,740.74 1,708.52 1,740.73 0.0M
2022-08-24 1,704.48 1,772.97 1,692.38 1,732.68 0.0M
2022-08-23 1,692.38 1,720.59 1,685.15 1,708.52 0.0M
2022-08-22 1,701.17 1,770.47 1,611.79 1,692.39 0.0M
2022-08-19 1,695.65 1,772.97 1,689.96 1,699.39 0.0M
2022-08-18 1,712.55 1,716.56 1,688.36 1,689.96 0.0M
2022-08-17 1,739.13 1,771.36 1,712.54 1,716.56 0.0M
2022-08-16 1,728.64 1,736.71 1,728.64 1,736.71 0.0M
2022-08-15 1,680.29 1,731.85 1,677.07 1,678.69 0.0M
2022-08-12 1,688.32 1,688.34 1,668.21 1,676.26 0.0M
2022-08-11 1,644.03 1,684.32 1,644.03 1,661.76 0.0M
2022-08-10 1,603.85 1,676.26 1,603.73 1,676.26 0.0M
2022-08-09 1,611.03 1,627.10 1,610.18 1,611.79 0.0M
2022-08-08 1,603.73 1,611.78 1,595.67 1,611.03 0.0M
2022-08-05 1,587.62 1,607.67 1,587.62 1,603.97 0.0M
2022-08-04 1,628.60 1,628.61 1,604.13 1,628.61 0.0M
2022-08-03 1,612.28 1,630.81 1,596.77 1,604.12 0.0M
2022-08-02 1,632.69 1,632.69 1,587.80 1,617.19 0.0M
2022-08-01 1,617.13 1,632.70 1,586.36 1,586.36 0.0M
2022-07-29 1,607.26 1,621.04 1,596.72 1,617.13 0.0M
2022-07-28 1,603.61 1,604.83 1,603.52 1,603.62 0.0M
2022-07-27 1,588.62 1,604.02 1,588.62 1,603.62 0.0M
2022-07-26 1,601.59 1,601.59 1,576.51 1,576.54 0.0M
2022-07-25 1,580.51 1,607.68 1,548.90 1,573.22 0.0M
2022-07-22 1,618.60 1,618.61 1,530.48 1,550.52 0.0M
2022-07-21 1,627.45 1,627.45 1,606.50 1,621.04 0.0M
2022-07-20 1,613.75 1,625.09 1,606.48 1,613.35 0.0M
2022-07-19 1,609.12 1,620.23 1,609.12 1,613.75 0.0M
2022-07-18 1,607.26 1,631.03 1,607.26 1,613.75 0.0M
2022-07-15 1,612.93 1,621.04 1,609.69 1,621.04 0.0M
2022-07-14 1,604.85 1,616.95 1,604.83 1,609.69 0.0M
2022-07-13 1,606.43 1,606.54 1,604.83 1,604.83 0.0M
2022-07-12 1,621.04 1,621.04 1,606.45 1,606.45 0.0M
2022-07-11 1,612.93 1,621.03 1,604.83 1,621.03 0.0M
2022-07-08 1,637.25 1,637.25 1,604.83 1,612.93 0.0M
2022-07-07 1,604.83 1,637.25 1,604.83 1,637.25 0.0M
2022-07-06 1,619.43 1,620.21 1,604.83 1,604.83 0.0M
2022-07-05 1,616.99 1,628.25 1,604.88 1,604.88 0.0M
2022-07-04 1,605.64 1,617.79 1,591.00 1,604.88 0.0M
2022-07-01 1,621.03 1,635.63 1,617.00 1,621.04 0.0M
2022-06-30 1,601.98 1,603.58 1,582.74 1,601.98 0.0M
2022-06-29 1,603.57 1,618.81 1,595.63 1,603.58 0.0M
2022-06-28 1,631.64 1,631.64 1,581.13 1,606.78 0.0M
2022-06-27 1,611.60 1,615.61 1,602.78 1,602.78 0.0M
2022-06-24 1,629.18 1,630.04 1,607.60 1,611.85 0.0M
2022-06-23 1,630.03 1,630.03 1,587.54 1,603.58 0.0M
2022-06-22 1,619.62 1,627.63 1,611.52 1,621.22 0.0M
2022-06-21 1,603.58 1,624.42 1,599.58 1,619.62 0.0M
2022-06-20 1,588.35 1,631.55 1,588.35 1,603.58 0.0M
2022-06-17 1,595.56 1,623.94 1,589.15 1,603.58 0.0M
2022-06-15 1,607.59 1,631.64 1,587.61 1,595.56 0.0M
2022-06-14 1,587.54 1,614.64 1,581.13 1,607.59 0.0M
2022-06-13 1,580.33 1,614.53 1,580.33 1,581.14 0.0M
2022-06-10 1,581.94 1,619.61 1,581.14 1,582.77 0.0M
2022-06-09 1,647.21 1,651.27 1,599.33 1,599.41 0.0M
2022-06-08 1,651.27 1,651.27 1,632.60 1,651.27 0.0M
2022-06-07 1,663.36 1,663.36 1,643.17 1,651.27 0.0M
2022-06-06 1,667.49 1,754.32 1,661.08 1,663.36 0.0M
2022-06-03 1,602.59 1,606.65 1,585.62 1,585.67 0.0M
2022-06-02 1,583.92 1,606.64 1,583.92 1,583.92 0.0M
2022-06-01 1,582.29 1,602.58 1,582.29 1,598.52 0.0M
2022-05-31 1,601.37 1,626.53 1,601.37 1,605.41 0.0M
2022-05-30 1,576.96 1,610.25 1,569.01 1,601.36 0.0M
2022-05-27 1,561.82 1,576.96 1,560.94 1,564.17 0.0M
2022-05-26 1,549.61 1,577.20 1,549.61 1,561.74 0.0M
2022-05-25 1,552.84 1,577.09 1,545.08 1,553.66 0.0M
2022-05-24 1,552.83 1,561.74 1,544.75 1,552.84 0.0M
2022-05-23 1,581.15 1,581.15 1,536.67 1,552.84 0.0M
2022-05-20 1,593.29 1,613.49 1,579.76 1,582.78 0.0M
2022-05-19 1,605.81 1,605.81 1,601.37 1,601.37 0.0M
2022-05-18 1,609.45 1,615.92 1,603.02 1,606.21 0.0M
2022-05-17 1,601.37 1,616.70 1,601.37 1,612.69 0.0M
2022-05-16 1,609.45 1,617.54 1,601.37 1,601.37 0.0M
2022-05-13 1,609.46 1,613.50 1,602.98 1,603.20 0.0M
2022-05-12 1,609.50 1,666.07 1,602.17 1,609.46 0.0M
2022-05-11 1,614.30 1,614.31 1,611.07 1,611.07 0.0M
2022-05-10 1,614.39 1,618.34 1,614.31 1,614.31 0.0M
2022-05-09 1,617.54 1,636.14 1,614.31 1,636.14 0.0M
2022-05-06 1,612.70 1,614.31 1,611.88 1,614.31 0.0M
2022-05-05 1,659.95 1,660.36 1,634.12 1,634.12 0.0M
2022-05-04 1,652.70 1,657.85 1,639.86 1,657.85 0.0M
2022-05-03 1,675.92 1,675.92 1,660.36 1,660.36 0.0M
2022-05-02 1,644.02 1,648.06 1,644.00 1,644.78 0.0M
2022-04-29 1,648.01 1,648.01 1,639.88 1,643.95 0.0M
2022-04-28 1,637.44 1,654.53 1,637.44 1,648.02 0.0M
2022-04-27 1,639.88 1,639.88 1,630.31 1,635.81 0.0M
2022-04-26 1,641.52 1,678.95 1,629.39 1,639.88 0.0M
2022-04-25 1,653.73 1,681.54 1,636.75 1,648.03 0.0M
2022-04-22 1,666.74 1,684.64 1,652.91 1,652.91 0.0M
2022-04-20 1,660.23 1,674.88 1,657.80 1,657.80 0.0M
2022-04-19 1,668.33 1,668.33 1,657.91 1,660.23 0.0M
2022-04-18 1,658.61 1,688.39 1,657.79 1,657.79 0.0M
2022-04-14 1,669.61 1,669.61 1,658.60 1,658.60 0.0M
2022-04-13 1,668.37 1,668.37 1,660.23 1,660.23 0.0M
2022-04-12 1,664.30 1,704.99 1,652.40 1,668.37 0.0M
2022-04-11 1,664.30 1,668.37 1,652.38 1,652.52 0.0M
2022-04-08 1,648.11 1,668.37 1,643.95 1,652.15 0.0M
2022-04-07 1,669.19 1,708.09 1,643.95 1,645.58 0.0M
2022-04-06 1,676.52 1,700.92 1,632.61 1,668.37 0.0M
2022-04-05 1,700.03 1,709.03 1,658.90 1,708.08 0.0M
2022-04-04 1,709.04 1,709.04 1,645.65 1,700.11 0.0M
2022-04-01 1,653.45 1,676.51 1,628.78 1,676.51 0.0M
2022-03-31 1,624.39 1,653.46 1,617.92 1,653.46 0.0M
2022-03-30 1,671.82 1,671.82 1,622.26 1,622.38 0.0M
2022-03-29 1,623.59 1,623.59 1,618.17 1,620.63 0.0M
2022-03-28 1,616.32 1,671.12 1,616.31 1,647.96 0.0M
2022-03-25 1,616.31 1,628.43 1,614.69 1,616.32 0.0M
2022-03-24 1,612.28 1,632.23 1,608.25 1,608.32 0.0M
2022-03-23 1,632.47 1,688.23 1,613.88 1,616.31 0.0M
2022-03-22 1,616.31 1,632.47 1,608.23 1,608.25 0.0M
2022-03-21 1,632.47 1,632.47 1,610.25 1,616.31 0.0M
2022-03-18 1,688.22 1,688.23 1,632.47 1,634.28 0.0M
2022-03-17 1,632.47 1,656.71 1,632.47 1,632.47 0.0M
2022-03-16 1,616.31 1,697.12 1,616.31 1,616.31 0.0M
2022-03-15 1,636.41 1,636.41 1,628.43 1,628.43 0.0M
2022-03-14 1,616.31 1,636.41 1,616.31 1,636.41 0.0M
2022-03-11 1,608.31 1,635.70 1,608.23 1,608.23 0.0M
2022-03-10 1,612.27 1,612.27 1,608.23 1,608.31 0.0M
2022-03-09 1,624.39 1,624.39 1,609.85 1,609.85 0.0M
2022-03-08 1,616.33 1,616.33 1,609.23 1,609.23 0.0M
2022-03-07 1,610.70 1,624.39 1,609.20 1,624.39 0.0M
2022-03-04 1,643.64 1,643.64 1,624.39 1,624.39 0.0M
2022-03-03 1,933.50 1,947.87 1,904.80 1,946.75 0.0M
2022-03-02 1,925.38 1,925.39 1,923.94 1,923.94 0.0M
2022-02-25 1,878.87 1,925.39 1,878.87 1,925.38 0.0M
2022-02-24 1,881.73 1,883.61 1,877.91 1,877.91 0.0M
2022-02-23 1,900.69 1,900.69 1,881.76 1,881.76 0.0M
2022-02-22 1,888.36 1,907.23 1,880.96 1,900.69 0.0M
2022-02-21 1,925.34 1,925.34 1,890.26 1,890.26 0.0M
2022-02-18 1,926.32 1,926.32 1,888.36 1,890.27 0.0M
2022-02-17 1,920.92 1,926.32 1,918.72 1,918.72 0.0M
2022-02-16 1,924.42 1,926.32 1,889.33 1,898.14 0.0M
2022-02-15 1,896.90 1,926.32 1,874.31 1,884.73 0.0M
2022-02-14 1,902.59 1,902.59 1,874.13 1,874.13 0.0M
2022-02-11 1,912.08 1,926.36 1,897.85 1,926.36 0.0M
2022-02-10 1,944.34 1,944.34 1,912.08 1,912.09 0.0M
2022-02-09 1,945.29 1,945.29 1,935.80 1,940.55 0.0M
2022-02-08 1,991.79 1,991.79 1,945.29 1,945.29 0.0M
2022-02-07 1,983.26 2,002.20 1,964.27 1,964.27 0.0M
2022-02-04 2,011.72 2,011.72 1,984.20 2,006.02 0.0M
2022-02-03 2,049.26 2,049.68 1,983.26 1,992.74 0.0M
2022-02-02 1,992.80 2,049.42 1,955.75 2,007.05 0.0M
2022-02-01 2,087.63 2,109.20 1,992.74 1,992.79 0.0M
2022-01-31 2,079.05 2,096.06 2,079.05 2,079.05 0.0M
2022-01-28 2,069.60 2,096.05 2,050.70 2,079.05 0.0M
2022-01-27 2,053.55 2,102.57 2,053.54 2,088.50 0.0M
2022-01-26 2,090.53 2,106.46 2,077.26 2,079.05 0.0M
2022-01-25 2,079.05 2,107.40 1,984.56 2,090.52 0.0M
2022-01-24 2,069.60 2,115.91 2,035.43 2,115.91 0.0M
2022-01-21 2,079.04 2,079.04 2,064.88 2,069.60 0.0M
2022-01-20 2,002.50 2,041.25 2,000.60 2,041.25 0.0M
2022-01-19 1,965.65 2,024.22 1,937.30 2,024.22 0.0M
2022-01-18 1,965.63 1,965.65 1,946.92 1,965.65 0.0M
2022-01-17 1,965.65 1,975.12 1,949.59 1,965.64 0.0M
2022-01-14 1,946.74 1,965.65 1,938.37 1,955.26 0.0M
2022-01-13 1,937.30 1,960.80 1,918.40 1,918.40 0.0M
2022-01-12 1,916.51 1,937.30 1,916.51 1,918.41 0.0M
2022-01-11 1,873.10 1,926.90 1,862.64 1,916.51 0.0M
2022-01-10 1,965.65 1,965.65 1,829.85 1,873.11 0.0M
2022-01-07 1,956.21 1,965.65 1,919.37 1,965.65 0.0M
2022-01-06 1,965.64 1,965.65 1,937.30 1,965.64 0.0M
2022-01-05 2,031.33 2,031.33 1,937.30 1,965.65 0.0M
2022-01-04 2,003.44 2,017.63 1,994.00 2,017.63 0.0M
2022-01-03 1,978.50 2,004.40 1,970.06 1,985.50 0.0M