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
2023-12-28 1,737.68 1,752.76 1,737.68 1,752.76 0.0M
2023-12-27 1,753.64 1,753.64 1,737.67 1,737.68 0.0M
2023-12-26 1,736.92 1,753.71 1,725.95 1,734.89 0.0M
2023-12-22 1,753.80 1,753.80 1,718.73 1,736.93 0.0M
2023-12-21 1,756.51 1,756.51 1,745.69 1,753.80 0.0M
2023-12-20 1,748.36 1,755.60 1,731.26 1,755.60 0.0M
2023-12-19 1,741.18 1,748.39 1,731.53 1,748.36 0.0M
2023-12-18 1,749.29 1,785.36 1,731.48 1,739.46 0.0M
2023-12-15 1,740.28 1,740.28 1,736.22 1,740.28 0.0M
2023-12-14 1,724.05 1,748.39 1,724.05 1,748.39 0.0M
2023-12-13 1,726.76 1,744.78 1,722.33 1,723.15 0.0M
2023-12-12 1,738.47 1,746.38 1,720.44 1,726.75 0.0M
2023-12-11 1,717.77 1,748.20 1,705.11 1,748.20 0.0M
2023-12-08 1,731.26 1,740.28 1,713.23 1,713.50 0.0M
2023-12-07 1,740.28 1,758.22 1,728.60 1,731.26 0.0M
2023-12-06 1,771.77 1,771.84 1,717.73 1,740.28 0.0M
2023-12-05 1,771.83 1,771.84 1,740.29 1,740.37 0.0M
2023-12-04 1,750.63 1,771.84 1,729.46 1,771.84 0.0M
2023-12-01 1,745.88 1,750.63 1,745.88 1,750.63 0.0M
2023-11-30 1,786.90 1,790.56 1,745.81 1,745.81 0.0M
2023-11-29 1,777.88 1,786.89 1,772.43 1,786.89 0.0M
2023-11-28 1,750.72 1,772.43 1,750.72 1,772.43 0.0M
2023-11-27 1,760.12 1,765.49 1,750.27 1,765.48 0.0M
2023-11-24 1,745.80 1,760.12 1,736.84 1,760.12 0.0M
2023-11-23 1,758.36 1,763.70 1,702.82 1,727.89 0.0M
2023-11-22 1,755.51 1,777.59 1,755.33 1,756.56 0.0M
2023-11-21 1,755.69 1,787.09 1,750.35 1,778.02 0.0M
2023-11-20 1,755.70 1,755.71 1,750.27 1,755.70 0.0M
2023-11-17 1,745.79 1,755.64 1,745.79 1,755.64 0.0M
2023-11-16 1,745.80 1,745.80 1,736.09 1,738.63 0.0M
2023-11-14 1,747.58 1,747.58 1,735.96 1,736.09 0.0M
2023-11-13 1,735.95 1,747.59 1,735.95 1,747.59 0.0M
2023-11-10 1,745.80 1,746.66 1,723.63 1,735.05 0.0M
2023-11-09 1,727.89 1,727.95 1,727.89 1,727.89 0.0M
2023-11-08 1,718.99 1,738.63 1,718.98 1,719.00 0.0M
2023-11-07 1,752.95 1,752.95 1,727.89 1,727.89 0.0M
2023-11-06 1,736.84 1,754.75 1,719.92 1,736.84 0.0M
2023-11-03 1,745.80 1,773.54 1,712.35 1,745.80 0.0M
2023-11-01 1,745.80 1,745.80 1,702.82 1,730.86 0.0M
2023-10-31 1,688.31 1,775.29 1,688.30 1,775.28 0.0M
2023-10-30 1,700.09 1,748.66 1,677.69 1,682.13 0.0M
2023-10-27 1,700.10 1,700.10 1,686.52 1,700.10 0.0M
2023-10-26 1,659.89 1,748.66 1,659.89 1,704.29 0.0M
2023-10-25 1,643.03 1,686.52 1,626.18 1,659.89 0.0M
2023-10-24 1,713.16 1,713.16 1,643.03 1,643.03 0.0M
2023-10-23 1,714.07 1,757.47 1,708.72 1,718.48 0.0M
2023-10-20 1,736.23 1,743.33 1,713.66 1,713.66 0.0M
2023-10-19 1,739.78 1,766.18 1,725.59 1,725.59 0.0M
2023-10-18 1,739.78 1,748.66 1,723.00 1,739.77 0.0M
2023-10-17 1,740.70 1,748.01 1,722.08 1,722.09 0.0M
2023-10-16 1,775.29 1,848.05 1,708.72 1,739.78 0.0M
2023-10-13 1,748.66 1,748.66 1,732.69 1,739.78 0.0M
2023-10-11 1,775.28 1,775.28 1,731.79 1,731.79 0.0M
2023-10-10 1,715.87 1,743.32 1,715.38 1,730.91 0.0M
2023-10-09 1,736.25 1,736.25 1,707.83 1,726.91 0.0M
2023-10-06 1,739.78 1,766.41 1,728.24 1,728.24 0.0M
2023-10-05 1,766.41 1,766.41 1,739.78 1,739.78 0.0M
2023-10-04 1,772.63 1,773.51 1,752.23 1,766.41 0.0M
2023-10-03 1,773.50 1,773.50 1,738.00 1,766.41 0.0M
2023-10-02 1,773.51 1,773.51 1,726.60 1,751.31 0.0M
2023-09-29 1,718.14 1,755.93 1,718.14 1,755.93 0.0M
2023-09-28 1,717.25 1,717.26 1,717.16 1,717.25 0.0M
2023-09-27 1,704.96 1,718.14 1,704.96 1,717.26 0.0M
2023-09-26 1,718.14 1,718.14 1,701.53 1,709.34 0.0M
2023-09-25 1,713.77 1,718.14 1,713.73 1,713.74 0.0M
2023-09-22 1,697.97 1,712.87 1,696.22 1,712.87 0.0M
2023-09-21 1,696.36 1,697.92 1,696.22 1,697.92 0.0M
2023-09-20 1,704.08 1,718.14 1,696.22 1,697.05 0.0M
2023-09-19 1,718.13 1,718.13 1,700.56 1,700.56 0.0M
2023-09-18 1,718.13 1,718.14 1,704.99 1,717.26 0.0M
2023-09-15 1,704.95 1,718.14 1,704.95 1,718.14 0.0M
2023-09-14 1,705.82 1,705.83 1,696.16 1,704.94 0.0M
2023-09-13 1,690.89 1,707.76 1,689.13 1,689.13 0.0M
2023-09-12 1,718.14 1,718.14 1,690.02 1,690.90 0.0M
2023-09-11 1,722.37 1,722.37 1,713.75 1,717.25 0.0M
2023-09-09 1,950.01 1,950.01 1,950.01 1,950.01 0.0M
2023-09-08 1,713.76 1,722.36 1,713.75 1,713.75 0.0M
2023-09-06 1,714.63 1,722.37 1,713.75 1,713.75 0.0M
2023-09-05 1,713.76 1,717.02 1,713.75 1,713.75 0.0M
2023-09-04 1,710.04 1,725.17 1,710.04 1,713.75 0.0M
2023-09-02 1,974.99 1,974.99 1,974.99 1,974.99 0.0M
2023-09-01 1,702.57 1,739.23 1,702.57 1,735.70 0.0M
2023-08-31 1,704.29 1,704.29 1,699.06 1,702.54 0.0M
2023-08-30 1,700.81 1,703.42 1,681.64 1,695.58 0.0M
2023-08-29 1,705.14 1,710.19 1,671.34 1,700.81 0.0M
2023-08-28 1,665.96 1,705.13 1,665.96 1,705.13 0.0M
2023-08-25 1,715.62 1,716.49 1,665.09 1,666.41 0.0M
2023-08-24 1,707.99 1,727.81 1,705.16 1,715.62 0.0M
2023-08-23 1,733.92 1,733.92 1,705.16 1,705.17 0.0M
2023-08-22 1,716.49 1,733.00 1,705.22 1,729.56 0.0M
2023-08-21 1,708.64 1,729.14 1,705.16 1,716.49 0.0M
2023-08-18 1,705.16 1,745.98 1,705.16 1,712.13 0.0M
2023-08-17 1,738.27 1,741.76 1,705.16 1,705.16 0.0M
2023-08-16 1,699.07 1,742.63 1,699.06 1,738.27 0.0M
2023-08-15 1,672.95 1,685.99 1,646.79 1,664.21 0.0M
2023-08-14 1,733.13 1,746.12 1,681.64 1,690.35 0.0M
2023-08-11 1,742.54 1,742.63 1,712.58 1,712.58 0.0M
2023-08-10 1,742.06 1,742.06 1,720.87 1,741.52 0.0M
2023-08-09 1,721.45 1,721.45 1,711.26 1,711.27 0.0M
2023-08-08 1,734.80 1,746.12 1,721.45 1,721.45 0.0M
2023-08-07 1,741.68 1,741.68 1,734.79 1,734.79 0.0M
2023-08-04 1,746.99 1,746.99 1,742.19 1,742.63 0.0M
2023-08-03 1,742.63 1,742.63 1,737.40 1,742.63 0.0M
2023-08-02 1,733.92 1,742.63 1,725.33 1,742.63 0.0M
2023-08-01 1,723.32 1,759.14 1,656.13 1,739.15 0.0M
2023-07-31 1,719.01 1,723.33 1,684.46 1,723.33 0.0M
2023-07-28 1,723.32 1,725.91 1,687.48 1,724.18 0.0M
2023-07-27 1,718.99 1,723.33 1,698.55 1,723.33 0.0M
2023-07-26 1,688.92 1,723.33 1,688.92 1,694.82 0.0M
2023-07-25 1,717.28 1,727.65 1,688.92 1,688.92 0.0M
2023-07-24 1,718.15 1,724.93 1,694.62 1,719.01 0.0M
2023-07-21 1,701.73 1,721.56 1,688.92 1,693.10 0.0M
2023-07-20 1,697.42 1,723.33 1,688.92 1,688.92 0.0M
2023-07-19 1,721.08 1,721.55 1,697.42 1,697.42 0.0M
2023-07-18 1,722.28 1,724.18 1,699.01 1,721.08 0.0M
2023-07-17 1,716.30 1,724.13 1,716.30 1,719.01 0.0M
2023-07-14 1,708.64 1,708.64 1,686.21 1,708.64 0.0M
2023-07-13 1,706.04 1,708.64 1,687.05 1,708.64 0.0M
2023-07-12 1,668.17 1,717.28 1,668.17 1,709.50 0.0M
2023-07-11 1,675.91 1,723.32 1,672.36 1,717.28 0.0M
2023-07-10 1,655.92 1,701.67 1,655.20 1,675.82 0.0M
2023-07-07 1,641.28 1,658.54 1,630.59 1,655.91 0.0M
2023-07-06 1,681.09 1,688.95 1,625.80 1,625.80 0.0M
2023-07-05 1,700.00 1,700.00 1,620.53 1,624.09 0.0M
2023-07-04 1,655.35 1,688.78 1,601.25 1,619.67 0.0M
2023-07-03 1,649.90 1,727.60 1,649.90 1,688.78 0.0M
2023-06-30 1,636.09 1,636.09 1,605.28 1,635.23 0.0M
2023-06-29 1,629.24 1,709.81 1,629.24 1,635.23 0.0M
2023-06-28 1,639.50 1,712.27 1,594.14 1,626.67 0.0M
2023-06-27 1,609.53 1,609.54 1,583.86 1,583.86 0.0M
2023-06-26 1,600.98 1,609.54 1,581.77 1,609.53 0.0M
2023-06-23 1,558.68 1,600.98 1,549.62 1,566.74 0.0M
2023-06-22 1,511.09 1,566.74 1,511.09 1,540.20 0.0M
2023-06-21 1,512.80 1,582.15 1,512.80 1,532.49 0.0M
2023-06-20 1,515.36 1,515.37 1,511.09 1,511.94 0.0M
2023-06-19 1,507.66 1,515.37 1,506.81 1,506.89 0.0M
2023-06-16 1,507.66 1,507.66 1,488.86 1,507.66 0.0M
2023-06-15 1,495.41 1,508.52 1,489.68 1,505.95 0.0M
2023-06-14 1,482.10 1,492.17 1,482.10 1,487.37 0.0M
2023-06-13 1,488.83 1,491.40 1,480.30 1,491.40 0.0M
2023-06-12 1,486.27 1,489.68 1,485.40 1,488.83 0.0M
2023-06-09 1,488.66 1,498.18 1,477.71 1,492.25 0.0M
2023-06-07 1,483.00 1,498.18 1,482.97 1,485.83 0.0M
2023-06-06 1,489.67 1,498.18 1,477.00 1,495.68 0.0M
2023-06-05 1,498.17 1,498.23 1,472.58 1,487.97 0.0M
2023-06-02 1,498.66 1,498.66 1,472.56 1,498.16 0.0M
2023-06-01 1,531.63 1,531.63 1,412.63 1,472.56 0.0M
2023-05-31 1,460.74 1,489.97 1,455.21 1,483.87 0.0M
2023-05-30 1,477.10 1,477.10 1,458.46 1,459.45 0.0M
2023-05-29 1,471.57 1,500.98 1,459.46 1,459.59 0.0M
2023-05-26 1,467.09 1,500.98 1,463.71 1,471.57 0.0M
2023-05-25 1,476.11 1,494.78 1,458.60 1,481.50 0.0M
2023-05-24 1,466.33 1,497.61 1,458.60 1,458.61 0.0M
2023-05-23 1,455.26 1,473.96 1,455.26 1,458.60 0.0M
2023-05-22 1,465.51 1,484.04 1,455.21 1,455.21 0.0M
2023-05-19 1,492.52 1,492.52 1,463.69 1,492.52 0.0M
2023-05-18 1,442.50 1,512.87 1,441.64 1,492.52 0.0M
2023-05-17 1,442.57 1,517.96 1,442.49 1,442.49 0.0M
2023-05-16 1,418.75 1,479.80 1,418.75 1,466.23 0.0M
2023-05-15 1,450.12 1,467.08 1,416.20 1,454.16 0.0M
2023-05-12 1,479.80 1,479.80 1,441.65 1,470.47 0.0M
2023-05-11 1,457.88 1,501.00 1,452.98 1,471.32 0.0M
2023-05-10 1,437.40 1,509.27 1,437.40 1,461.14 0.0M
2023-05-09 1,417.93 1,484.04 1,417.92 1,437.40 0.0M
2023-05-08 1,433.17 1,443.33 1,416.20 1,417.89 0.0M
2023-05-06 1,690.00 1,690.00 1,690.00 1,690.00 0.0M
2023-05-05 1,439.43 1,440.79 1,408.57 1,433.16 0.0M
2023-05-04 1,382.29 1,407.72 1,382.29 1,407.72 0.0M
2023-05-03 1,374.92 1,414.35 1,373.80 1,382.28 0.0M
2023-05-02 1,441.64 1,450.11 1,433.16 1,450.11 0.0M
2023-04-28 1,436.34 1,456.14 1,412.87 1,451.69 0.0M
2023-04-27 1,427.94 1,438.75 1,411.98 1,434.79 0.0M
2023-04-26 1,431.80 1,440.73 1,390.21 1,430.72 0.0M
2023-04-25 1,391.00 1,433.03 1,375.02 1,411.14 0.0M
2023-04-24 1,461.55 1,461.55 1,353.18 1,391.00 0.0M
2023-04-20 1,433.83 1,486.73 1,389.34 1,469.35 0.0M
2023-04-19 1,486.74 1,509.29 1,450.85 1,509.29 0.0M
2023-04-18 1,463.23 1,510.92 1,448.97 1,509.42 0.0M
2023-04-17 1,427.95 1,511.85 1,427.94 1,462.38 0.0M
2023-04-14 1,444.74 1,461.54 1,432.14 1,432.14 0.0M
2023-04-13 1,390.17 1,461.54 1,390.14 1,461.54 0.0M
2023-04-12 1,419.52 1,419.52 1,390.15 1,401.90 0.0M
2023-04-11 1,390.13 1,419.52 1,390.12 1,419.52 0.0M
2023-04-10 1,390.14 1,390.14 1,369.14 1,390.14 0.0M
2023-04-06 1,389.30 1,390.14 1,389.30 1,390.14 0.0M
2023-04-05 1,418.70 1,418.70 1,376.29 1,390.14 0.0M
2023-04-04 1,424.58 1,424.58 1,373.34 1,418.70 0.0M
2023-04-03 1,343.94 1,459.02 1,343.94 1,426.25 0.0M
2023-03-31 1,322.44 1,401.78 1,311.29 1,322.44 0.0M
2023-03-30 1,420.79 1,437.99 1,248.06 1,320.43 0.0M
2023-03-29 1,487.75 1,487.76 1,405.10 1,438.16 0.0M
2023-03-28 1,667.93 1,676.20 1,661.33 1,661.33 0.0M
2023-03-27 1,661.32 1,667.93 1,661.32 1,667.93 0.0M
2023-03-24 1,657.37 1,661.73 1,657.37 1,661.32 0.0M
2023-03-23 1,672.06 1,673.72 1,657.19 1,657.19 0.0M
2023-03-22 1,673.72 1,673.72 1,653.90 1,661.32 0.0M
2023-03-21 1,659.48 1,677.02 1,653.07 1,677.02 0.0M
2023-03-20 1,653.05 1,662.15 1,653.05 1,653.10 0.0M
2023-03-17 1,658.84 1,658.84 1,654.34 1,654.34 0.0M
2023-03-16 1,657.20 1,658.83 1,654.71 1,654.71 0.0M
2023-03-15 1,657.19 1,665.44 1,657.19 1,657.19 0.0M
2023-03-14 1,662.97 1,665.45 1,653.89 1,665.45 0.0M
2023-03-13 1,654.72 1,662.97 1,652.23 1,662.97 0.0M
2023-03-10 1,660.49 1,666.28 1,655.53 1,662.42 0.0M
2023-03-09 1,660.29 1,666.27 1,653.05 1,654.70 0.0M
2023-03-08 1,655.53 1,662.15 1,654.71 1,660.29 0.0M
2023-03-07 1,667.73 1,704.29 1,654.71 1,657.19 0.0M
2023-03-06 1,669.58 1,677.85 1,654.10 1,654.14 0.0M
2023-03-03 1,657.24 1,681.98 1,657.19 1,658.01 0.0M
2023-03-02 1,665.46 1,721.65 1,657.19 1,661.32 0.0M
2023-03-01 1,684.18 1,684.18 1,661.39 1,661.39 0.0M
2023-02-28 1,720.73 1,737.12 1,683.86 1,683.86 0.0M
2023-02-27 1,688.78 1,720.73 1,679.79 1,716.63 0.0M
2023-02-24 1,699.39 1,708.44 1,680.58 1,682.28 0.0M
2023-02-23 1,696.06 1,714.98 1,696.06 1,699.39 0.0M
2023-02-22 1,659.28 1,696.13 1,659.28 1,696.13 0.0M
2023-02-17 1,653.65 1,659.28 1,646.99 1,659.28 0.0M
2023-02-16 1,647.81 1,670.73 1,646.99 1,662.55 0.0M
2023-02-15 1,662.55 1,662.55 1,647.81 1,655.18 0.0M
2023-02-14 1,655.18 1,670.73 1,646.99 1,651.08 0.0M
2023-02-13 1,646.99 1,678.11 1,642.93 1,642.93 0.0M
2023-02-10 1,667.47 1,675.64 1,646.99 1,646.99 0.0M
2023-02-09 1,660.83 1,690.62 1,643.71 1,644.12 0.0M
2023-02-08 1,644.99 1,660.91 1,642.91 1,644.53 0.0M
2023-02-07 1,645.01 1,662.55 1,645.01 1,656.82 0.0M
2023-02-06 1,647.81 1,694.51 1,642.91 1,663.37 0.0M
2023-02-03 1,649.44 1,702.68 1,649.44 1,663.37 0.0M
2023-02-02 1,664.21 1,675.80 1,640.88 1,671.57 0.0M
2023-02-01 1,679.76 1,696.15 1,671.57 1,696.15 0.0M
2023-01-31 1,695.62 1,704.60 1,663.02 1,663.02 0.0M
2023-01-30 1,695.54 1,703.70 1,673.67 1,700.31 0.0M
2023-01-27 1,672.01 1,695.61 1,662.00 1,695.61 0.0M
2023-01-26 1,695.62 1,707.83 1,671.18 1,672.01 0.0M
2023-01-25 1,671.99 1,694.82 1,659.68 1,694.82 0.0M
2023-01-24 1,680.21 1,728.23 1,671.99 1,671.99 0.0M
2023-01-23 1,711.91 1,711.93 1,679.99 1,679.99 0.0M
2023-01-20 1,711.71 1,720.09 1,695.63 1,695.63 0.0M
2023-01-19 1,700.57 1,712.75 1,695.63 1,712.75 0.0M
2023-01-18 1,711.93 1,737.29 1,700.52 1,700.56 0.0M
2023-01-17 1,768.99 1,768.99 1,719.27 1,719.27 0.0M
2023-01-16 1,736.39 1,768.99 1,736.39 1,768.99 0.0M
2023-01-13 1,711.93 1,736.39 1,711.93 1,736.39 0.0M
2023-01-12 1,700.52 1,711.93 1,700.52 1,711.93 0.0M
2023-01-11 1,695.63 1,711.93 1,695.63 1,700.52 0.0M
2023-01-10 1,695.65 1,711.93 1,695.63 1,695.63 0.0M
2023-01-09 1,702.97 1,705.54 1,695.63 1,705.54 0.0M
2023-01-06 1,695.64 1,748.57 1,695.64 1,716.83 0.0M
2023-01-05 1,751.82 1,751.82 1,681.03 1,712.75 0.0M
2023-01-04 1,676.07 1,752.63 1,676.07 1,752.63 0.0M
2023-01-03 1,680.30 1,744.54 1,680.30 1,728.24 0.0M
2023-01-02 1,756.77 1,756.77 1,711.93 1,711.93 0.0M