FII Presidente Vargas (PRSV11)

PRSV11
🏛️ 브라질 →
44.00
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2025-09-26 40.93 44.00 40.91 44.00 0.0M
2025-09-24 32.00 35.99 32.00 35.99 0.0M
2025-09-23 40.93 40.93 36.50 36.61 0.0M
2025-09-22 36.00 36.00 35.99 36.00 0.0M
2025-09-19 40.96 40.96 35.98 35.98 0.0M
2025-09-18 35.97 40.97 35.97 40.97 0.0M
2025-09-17 35.96 35.98 32.00 35.98 0.0M
2025-09-16 31.50 32.00 31.50 32.00 0.0M
2025-09-15 30.03 32.00 29.65 32.00 0.0M
2025-09-12 31.01 31.01 31.00 31.00 0.0M
2025-09-11 31.02 31.02 31.00 31.00 0.0M
2025-09-05 31.03 31.03 31.00 31.00 0.0M
2025-09-04 31.03 31.03 31.03 31.03 0.0M
2025-09-02 31.02 31.03 31.02 31.03 0.0M
2025-09-01 31.51 31.51 31.51 31.51 0.0M
2025-08-29 32.00 32.00 32.00 32.00 0.0M
2025-08-26 31.00 32.00 31.00 32.00 0.0M
2025-08-25 31.21 31.21 31.20 31.20 0.0M
2025-08-22 31.02 31.02 31.00 31.00 0.0M
2025-08-21 33.00 33.00 31.00 32.99 0.0M
2025-08-19 33.40 33.40 33.00 33.00 0.0M
2025-08-18 33.44 33.44 33.40 33.40 0.0M
2025-08-15 33.46 33.46 33.44 33.44 0.0M
2025-08-13 33.43 33.46 33.43 33.45 0.0M
2025-08-12 33.44 33.44 33.43 33.43 0.0M
2025-08-11 34.42 34.42 33.01 33.01 0.0M
2025-08-08 36.37 36.37 36.00 36.00 0.0M
2025-08-06 39.07 39.07 36.00 36.00 0.0M
2025-08-05 36.69 36.69 36.67 36.67 0.0M
2025-08-04 44.29 44.29 37.00 37.00 0.0M
2025-08-01 44.49 44.49 44.49 44.49 0.0M
2025-07-31 38.04 38.04 38.00 38.00 0.0M
2025-07-30 39.00 41.05 38.23 38.23 0.0M
2025-07-28 39.20 39.21 39.00 39.00 0.0M
2025-07-25 42.00 42.00 39.21 39.21 0.0M
2025-07-24 40.59 40.59 40.15 40.15 0.0M
2025-07-23 40.60 41.03 40.60 40.60 0.0M
2025-07-22 40.95 44.36 40.73 44.36 0.0M
2025-07-21 40.98 40.98 40.96 40.96 0.0M
2025-07-18 40.96 40.96 40.96 40.96 0.0M
2025-07-16 44.49 44.49 43.99 43.99 0.0M
2025-07-14 43.64 43.64 41.14 41.14 0.0M
2025-07-11 43.63 44.49 43.63 44.49 0.0M
2025-07-10 43.74 43.74 43.74 43.74 0.0M
2025-07-09 44.00 44.00 41.11 41.11 0.0M
2025-07-08 40.78 44.48 39.00 44.48 0.0M
2025-07-07 40.94 40.94 40.94 40.94 0.0M
2025-07-04 44.19 44.19 44.19 44.19 0.0M
2025-07-03 44.19 44.19 44.19 44.19 0.0M
2025-07-02 45.42 45.43 42.53 44.50 0.0M
2025-07-01 44.99 45.47 44.99 45.47 0.0M
2025-06-30 42.41 45.48 39.27 45.48 0.0M
2025-06-27 42.44 46.00 42.43 42.43 0.0M
2025-06-26 45.99 45.99 45.99 45.99 0.0M
2025-06-24 47.69 47.69 45.99 45.99 0.0M
2025-06-23 47.50 47.50 47.50 47.50 0.0M
2025-06-20 47.91 47.91 47.90 47.90 0.0M
2025-06-18 47.92 47.92 47.91 47.91 0.0M
2025-06-17 47.00 47.00 46.99 47.00 0.0M
2025-06-16 42.40 42.40 42.40 42.40 0.0M
2025-06-13 47.10 47.10 47.10 47.10 0.0M
2025-06-12 42.61 42.61 42.22 42.22 0.0M
2025-06-11 42.64 42.64 42.63 42.63 0.0M
2025-06-10 43.10 43.10 42.64 42.64 0.0M
2025-06-09 42.64 47.79 42.64 43.15 0.0M
2025-06-04 43.12 43.12 43.10 43.10 0.0M
2025-06-03 43.50 43.50 43.50 43.50 0.0M
2025-06-02 42.65 45.02 42.65 45.01 0.0M
2025-05-30 47.29 47.99 47.29 47.99 0.0M
2025-05-29 42.62 48.00 42.62 48.00 0.0M
2025-05-28 49.51 49.99 45.01 49.99 0.0M
2025-05-27 47.49 49.99 47.49 49.99 0.0M
2025-05-26 49.00 49.00 47.64 47.65 0.0M
2025-05-23 49.89 49.89 49.89 49.89 0.0M
2025-05-20 49.99 49.99 48.38 49.90 0.0M
2025-05-19 50.00 50.00 42.60 42.60 0.0M
2025-05-16 48.15 48.15 48.14 48.14 0.0M
2025-05-15 50.81 50.82 50.50 50.82 0.0M
2025-05-14 50.70 50.70 50.70 50.70 0.0M
2025-05-13 50.70 50.79 50.70 50.79 0.0M
2025-05-12 50.98 50.98 44.52 44.52 0.0M
2025-05-09 52.99 52.99 52.88 52.88 0.0M
2025-05-08 53.78 53.78 53.78 53.78 0.0M
2025-05-07 44.52 54.00 44.52 54.00 0.0M
2025-05-06 47.99 47.99 47.99 47.99 0.0M
2025-05-05 47.99 47.99 47.99 47.99 0.0M
2025-05-02 47.99 48.00 47.89 47.89 0.0M
2025-04-30 48.47 48.47 44.99 44.99 0.0M
2025-04-29 47.99 47.99 47.99 47.99 0.0M
2025-04-28 45.00 47.99 44.99 47.99 0.0M
2025-04-25 48.00 48.00 47.99 47.99 0.0M
2025-04-24 46.02 46.02 42.55 42.55 0.0M
2025-04-23 48.99 48.99 48.99 48.99 0.0M
2025-04-22 46.02 46.02 46.02 46.02 0.0M
2025-04-17 47.02 47.03 47.01 47.01 0.0M
2025-04-16 46.04 46.11 46.04 46.11 0.0M
2025-04-15 48.99 48.99 48.99 48.99 0.0M
2025-04-14 49.22 53.97 42.62 48.94 0.0M
2025-04-11 49.00 49.00 49.00 49.00 0.0M
2025-04-10 48.99 48.99 48.99 48.99 0.0M
2025-04-09 49.00 49.00 42.76 47.00 0.0M
2025-04-08 49.88 49.88 49.69 49.69 0.0M
2025-04-07 49.04 49.04 49.04 49.04 0.0M
2025-04-04 52.99 52.99 42.50 49.99 0.0M
2025-04-03 49.38 53.95 49.38 53.95 0.0M
2025-04-02 49.51 49.51 49.51 49.51 0.0M
2025-04-01 49.52 49.52 49.52 49.52 0.0M
2025-03-31 49.41 49.41 43.50 47.00 0.0M
2025-03-28 51.22 51.22 42.44 49.41 0.0M
2025-03-27 51.43 51.49 47.72 51.49 0.0M
2025-03-26 52.55 52.55 50.24 50.24 0.0M
2025-03-25 49.82 52.98 49.82 52.98 0.0M
2025-03-24 55.39 55.39 54.78 54.78 0.0M
2025-03-21 45.00 52.61 40.11 52.61 0.0M
2025-03-20 55.00 55.00 55.00 55.00 0.0M
2025-03-19 55.00 55.00 55.00 55.00 0.0M
2025-03-18 55.00 55.00 54.99 54.99 0.0M
2025-03-17 53.99 53.99 53.99 53.99 0.0M
2025-03-14 55.00 55.00 55.00 55.00 0.0M
2025-03-13 54.98 54.98 54.98 54.98 0.0M
2025-03-12 54.98 54.98 54.98 54.98 0.0M
2025-03-11 54.98 54.98 54.98 54.98 0.0M
2025-03-10 54.98 54.99 54.98 54.99 0.0M
2025-03-07 54.99 54.99 54.95 54.95 0.0M
2025-03-06 54.99 54.99 54.99 54.99 0.0M
2025-03-05 55.71 55.71 55.71 55.71 0.0M
2025-02-27 55.75 55.75 55.75 55.75 0.0M
2025-02-26 42.40 42.40 42.38 42.38 0.0M
2025-02-25 42.90 42.90 42.38 42.38 0.0M
2025-02-24 42.99 43.00 42.99 43.00 0.0M
2025-02-21 43.00 43.00 42.42 42.42 0.0M
2025-02-20 43.00 43.00 43.00 43.00 0.0M
2025-02-19 43.00 43.00 43.00 43.00 0.0M
2025-02-18 42.38 43.00 42.38 43.00 0.0M
2025-02-14 43.00 43.00 43.00 43.00 0.0M
2025-02-13 43.00 43.00 43.00 43.00 0.0M
2025-02-12 42.99 42.99 42.39 42.39 0.0M
2025-02-11 43.00 43.00 42.40 42.40 0.0M
2025-02-10 42.38 42.99 42.38 42.99 0.0M
2025-02-07 43.50 43.50 42.40 42.41 0.0M
2025-02-06 43.99 43.99 43.50 43.50 0.0M
2025-02-05 43.99 43.99 43.99 43.99 0.0M
2025-02-04 43.34 43.34 43.34 43.34 0.0M
2025-02-03 43.77 43.78 43.77 43.78 0.0M
2025-01-31 43.78 43.78 43.78 43.78 0.0M
2025-01-30 44.00 44.00 43.78 43.78 0.0M
2025-01-29 43.78 43.78 43.78 43.78 0.0M
2025-01-28 44.00 44.00 44.00 44.00 0.0M
2025-01-27 44.00 44.00 44.00 44.00 0.0M
2025-01-24 44.00 44.00 44.00 44.00 0.0M
2025-01-23 46.90 46.90 44.00 44.00 0.0M
2025-01-22 50.50 50.50 43.78 43.78 0.0M
2025-01-21 50.55 50.55 50.03 50.03 0.0M
2025-01-20 54.37 54.37 51.08 51.08 0.0M
2025-01-17 58.48 58.48 54.38 54.38 0.0M
2025-01-16 58.85 58.85 54.38 54.38 0.0M
2025-01-14 58.83 58.85 58.83 58.85 0.0M
2025-01-13 54.51 54.51 54.51 54.51 0.0M
2025-01-10 58.84 58.84 58.84 58.84 0.0M
2025-01-09 58.86 58.86 58.86 58.86 0.0M
2025-01-08 54.33 54.33 54.33 54.33 0.0M
2025-01-07 58.88 58.88 58.88 58.88 0.0M
2025-01-06 58.88 58.88 58.88 58.88 0.0M
2025-01-03 58.87 58.87 58.87 58.87 0.0M
2025-01-02 55.16 55.16 55.16 55.16 0.0M