FII Presidente Vargas (PRSV11)

PRSV11
🏛️ 브라질 →
43.99
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2023-12-27 61.99 62.49 58.08 61.74 0.0M
2023-12-26 61.98 61.98 61.98 61.98 0.0M
2023-12-21 58.45 62.00 58.45 62.00 0.0M
2023-12-20 61.86 61.86 61.86 61.86 0.0M
2023-12-19 60.08 60.08 58.33 58.33 0.0M
2023-12-18 62.44 62.44 60.08 60.08 0.0M
2023-12-15 61.48 62.48 61.48 62.48 0.0M
2023-12-14 60.10 61.48 60.09 61.48 0.0M
2023-12-12 61.99 61.99 60.11 60.70 0.0M
2023-12-11 60.29 67.88 60.06 65.09 0.0M
2023-12-08 63.00 63.00 63.00 63.00 0.0M
2023-12-07 60.30 68.28 60.06 63.00 0.0M
2023-12-05 66.71 68.98 60.20 62.79 0.0M
2023-12-04 66.70 66.70 66.66 66.66 0.0M
2023-12-01 66.70 66.70 66.70 66.70 0.0M
2023-11-28 70.00 73.89 66.66 66.66 0.0M
2023-11-27 66.90 66.90 66.90 66.90 0.0M
2023-11-24 75.01 75.01 66.66 66.66 0.0M
2023-11-22 77.99 77.99 77.99 77.99 0.0M
2023-11-21 78.87 78.89 70.01 78.89 0.0M
2023-11-20 67.98 69.29 66.66 68.76 0.0M
2023-11-16 69.31 69.31 69.29 69.29 0.0M
2023-11-14 69.41 69.41 69.29 69.29 0.0M
2023-11-13 70.00 70.00 69.98 69.98 0.0M
2023-11-10 69.92 69.92 69.92 69.92 0.0M
2023-11-09 70.52 70.52 69.33 69.92 0.0M
2023-11-08 70.50 72.55 70.50 72.55 0.0M
2023-11-07 70.87 70.87 70.51 70.51 0.0M
2023-11-01 73.01 73.58 73.01 73.58 0.0M
2023-10-31 73.01 73.01 73.00 73.01 0.0M
2023-10-30 70.14 70.14 70.14 70.14 0.0M
2023-10-27 70.14 70.14 70.13 70.13 0.0M
2023-10-25 70.14 70.14 70.13 70.13 0.0M
2023-10-24 76.52 76.52 70.13 70.13 0.0M
2023-10-23 78.97 78.99 78.04 78.88 0.0M
2023-10-20 77.53 77.53 73.00 73.00 0.0M
2023-10-18 77.53 77.53 77.53 77.53 0.0M
2023-10-17 76.61 77.53 76.61 77.53 0.0M
2023-10-16 70.13 70.13 70.13 70.13 0.0M
2023-10-11 70.15 70.15 70.13 70.13 0.0M
2023-10-09 73.07 73.12 70.01 70.14 0.0M
2023-10-06 82.02 82.02 73.00 73.07 0.0M
2023-10-05 82.92 82.92 74.58 74.58 0.0M
2023-10-03 82.80 82.80 82.80 82.80 0.0M
2023-10-02 81.93 81.93 81.93 81.93 0.0M
2023-09-29 82.53 82.53 81.93 81.93 0.0M
2023-09-28 82.93 82.93 82.93 82.93 0.0M
2023-09-27 83.01 83.01 83.00 83.00 0.0M
2023-09-25 83.20 83.20 83.00 83.00 0.0M
2023-09-21 84.70 84.70 83.21 83.21 0.0M
2023-09-19 84.70 84.70 84.70 84.70 0.0M
2023-09-18 83.22 84.70 83.21 84.70 0.0M
2023-09-15 84.70 84.70 83.22 83.22 0.0M
2023-09-13 83.22 83.22 83.22 83.22 0.0M
2023-09-12 83.21 83.64 83.21 83.21 0.0M
2023-09-11 83.48 84.76 83.21 83.21 0.0M
2023-09-09 85.19 85.19 85.19 85.19 0.0M
2023-09-08 85.19 85.19 85.19 85.19 0.0M
2023-09-06 83.21 83.22 83.21 83.21 0.0M
2023-09-05 83.21 83.22 83.21 83.21 0.0M
2023-09-04 83.21 83.22 83.21 83.22 0.0M
2023-09-02 85.27 85.27 85.27 85.27 0.0M
2023-09-01 84.68 85.58 84.68 85.27 0.0M
2023-08-31 85.65 85.65 83.01 83.01 0.0M
2023-08-29 85.72 85.72 85.66 85.66 0.0M
2023-08-28 83.01 83.01 83.00 83.00 0.0M
2023-08-25 83.02 83.02 83.01 83.01 0.0M
2023-08-23 86.01 86.01 83.02 83.02 0.0M
2023-08-22 83.04 86.42 83.02 86.42 0.0M
2023-08-21 84.01 84.01 83.02 83.02 0.0M
2023-08-18 83.00 83.00 83.00 83.00 0.0M
2023-08-15 83.00 83.00 83.00 83.00 0.0M
2023-08-14 83.01 83.01 83.00 83.00 0.0M
2023-08-11 83.01 87.06 83.00 83.00 0.0M
2023-08-10 83.01 83.02 83.00 83.00 0.0M
2023-08-08 83.01 85.00 83.00 83.01 0.0M
2023-08-07 83.83 87.23 83.01 83.01 0.0M
2023-08-04 87.45 87.45 83.83 83.83 0.0M
2023-08-03 83.09 83.09 83.00 83.00 0.0M
2023-08-02 89.13 89.14 83.00 83.00 0.0M
2023-08-01 83.02 85.51 83.02 83.08 0.0M
2023-07-31 89.29 89.29 84.90 89.28 0.0M
2023-07-28 88.23 88.23 88.20 88.20 0.0M
2023-07-27 84.60 89.37 84.60 89.31 0.0M
2023-07-26 83.59 84.60 83.51 84.60 0.0M
2023-07-25 84.30 84.30 84.30 84.30 0.0M
2023-07-24 84.30 84.30 84.30 84.30 0.0M
2023-07-21 84.30 84.30 83.50 84.30 0.0M
2023-07-20 83.50 84.30 83.50 83.50 0.0M
2023-07-19 84.53 84.57 83.50 83.50 0.0M
2023-07-18 89.43 89.43 84.53 84.53 0.0M
2023-07-17 89.44 89.44 89.30 89.44 0.0M
2023-07-14 89.44 89.44 89.44 89.44 0.0M
2023-07-13 89.44 89.44 85.07 89.44 0.0M
2023-07-12 83.51 84.54 83.50 84.54 0.0M
2023-07-11 84.54 84.54 83.50 83.50 0.0M
2023-07-10 84.54 84.54 84.54 84.54 0.0M
2023-07-06 83.51 85.79 83.51 85.79 0.0M
2023-07-04 85.79 85.80 85.79 85.80 0.0M
2023-07-03 83.51 84.53 83.50 84.53 0.0M
2023-06-30 84.54 84.54 84.54 84.54 0.0M
2023-06-29 83.79 84.54 83.79 84.54 0.0M
2023-06-27 83.00 83.80 83.00 83.80 0.0M
2023-06-26 83.05 83.05 83.00 83.00 0.0M
2023-06-23 83.80 83.80 83.00 83.00 0.0M
2023-06-22 83.80 83.80 83.80 83.80 0.0M
2023-06-21 83.00 83.80 83.00 83.80 0.0M
2023-06-20 83.73 83.73 83.00 83.00 0.0M
2023-06-19 84.41 85.92 83.00 83.73 0.0M
2023-06-16 87.02 89.46 87.00 87.00 0.0M
2023-06-15 90.00 90.00 87.00 87.00 0.0M
2023-06-14 90.00 90.00 90.00 90.00 0.0M
2023-06-13 91.98 92.00 91.98 92.00 0.0M
2023-06-12 92.00 92.00 92.00 92.00 0.0M
2023-06-07 90.11 92.00 90.11 92.00 0.0M
2023-06-06 92.00 92.00 91.99 92.00 0.0M
2023-06-05 92.00 92.00 92.00 92.00 0.0M
2023-06-02 92.00 92.00 92.00 92.00 0.0M
2023-06-01 92.00 92.00 92.00 92.00 0.0M
2023-05-31 92.00 92.00 92.00 92.00 0.0M
2023-05-30 92.00 92.00 92.00 92.00 0.0M
2023-05-26 90.30 90.30 90.11 90.11 0.0M
2023-05-25 91.99 91.99 90.11 90.11 0.0M
2023-05-24 92.00 92.00 92.00 92.00 0.0M
2023-05-23 92.00 92.00 91.00 91.99 0.0M
2023-05-22 90.11 90.13 90.11 90.12 0.0M
2023-05-19 90.13 90.13 90.13 90.13 0.0M
2023-05-18 90.11 90.12 90.11 90.12 0.0M
2023-05-17 90.12 90.12 90.11 90.11 0.0M
2023-05-16 90.12 90.12 90.11 90.11 0.0M
2023-05-15 90.12 90.12 90.12 90.12 0.0M
2023-05-12 90.12 90.12 90.12 90.12 0.0M
2023-05-11 93.86 93.86 90.11 90.12 0.0M
2023-05-10 92.06 96.99 92.06 93.86 0.0M
2023-05-09 92.75 99.90 92.01 92.06 0.0M
2023-05-06 108.80 108.80 108.80 108.80 0.0M
2023-05-05 96.33 109.97 96.32 108.80 0.0M
2023-05-02 89.76 96.33 82.44 96.33 0.0M
2023-04-28 88.00 88.00 86.00 88.00 0.0M
2023-04-27 88.43 91.59 86.11 88.00 0.0M
2023-04-26 91.50 92.65 91.50 91.60 0.0M
2023-04-25 86.03 97.90 86.03 97.43 0.0M
2023-04-24 91.62 91.63 91.52 91.62 0.0M
2023-04-20 97.97 97.97 91.61 91.61 0.0M
2023-04-19 98.00 98.00 92.08 97.97 0.0M
2023-04-18 98.00 98.00 98.00 98.00 0.0M
2023-04-17 98.00 98.00 98.00 98.00 0.0M
2023-04-13 100.00 100.00 100.00 100.00 0.0M
2023-04-12 101.04 101.04 101.00 101.00 0.0M
2023-04-11 103.01 103.01 103.01 103.01 0.0M
2023-04-10 92.83 108.65 92.08 103.09 0.0M
2023-04-06 107.87 107.87 96.56 103.97 0.0M
2023-04-05 108.64 108.65 107.87 107.87 0.0M
2023-04-04 108.68 108.68 91.52 91.52 0.0M
2023-04-03 110.00 110.00 108.68 108.68 0.0M
2023-03-31 110.00 110.00 110.00 110.00 0.0M
2023-03-30 115.00 115.00 111.64 111.64 0.0M
2023-03-29 110.10 110.10 110.09 110.09 0.0M
2023-03-28 120.00 120.00 120.00 120.00 0.0M
2023-03-27 125.00 125.00 120.00 120.00 0.0M
2023-03-24 130.99 130.99 125.01 125.01 0.0M
2023-03-22 125.01 125.01 125.01 125.01 0.0M
2023-03-21 125.00 133.94 125.00 133.94 0.0M
2023-03-20 125.00 125.00 125.00 125.00 0.0M
2023-03-17 125.00 125.00 125.00 125.00 0.0M
2023-03-16 133.93 133.93 133.93 133.93 0.0M
2023-03-15 125.00 125.00 125.00 125.00 0.0M
2023-03-14 125.02 125.02 125.00 125.00 0.0M
2023-03-13 125.02 125.02 125.02 125.02 0.0M
2023-03-10 125.11 125.14 125.01 125.01 0.0M
2023-03-09 133.99 133.99 133.99 133.99 0.0M
2023-03-08 134.00 134.00 133.96 133.99 0.0M
2023-03-06 131.97 131.97 125.00 125.00 0.0M
2023-03-03 131.98 131.98 131.98 131.98 0.0M
2023-03-02 131.95 131.96 131.95 131.96 0.0M
2023-02-28 125.03 131.96 125.03 131.96 0.0M
2023-02-23 126.00 126.00 125.03 125.03 0.0M
2023-02-22 125.03 125.04 125.03 125.03 0.0M
2023-02-17 131.96 131.96 131.96 131.96 0.0M
2023-02-16 125.00 131.96 125.00 131.96 0.0M
2023-02-15 125.01 125.01 125.00 125.00 0.0M
2023-02-14 130.97 130.97 130.97 130.97 0.0M
2023-02-13 131.00 131.00 125.00 130.97 0.0M
2023-02-10 131.92 131.92 131.90 131.90 0.0M
2023-02-07 131.93 131.93 131.93 131.93 0.0M
2023-02-06 125.01 125.02 125.00 125.02 0.0M
2023-02-03 125.01 131.96 125.00 131.96 0.0M
2023-02-02 125.04 125.04 125.00 125.00 0.0M
2023-02-01 125.00 132.00 125.00 125.01 0.0M
2023-01-27 125.01 132.00 125.00 132.00 0.0M
2023-01-25 125.19 125.19 125.19 125.19 0.0M
2023-01-23 120.00 125.00 120.00 125.00 0.0M
2023-01-20 134.00 134.00 120.00 120.00 0.0M
2023-01-19 130.00 135.00 130.00 135.00 0.0M
2023-01-17 135.91 135.91 135.00 135.00 0.0M
2023-01-13 125.00 139.89 125.00 139.89 0.0M
2023-01-11 145.00 145.00 145.00 145.00 0.0M
2023-01-09 145.00 145.00 145.00 145.00 0.0M
2023-01-04 145.01 146.98 145.00 145.00 0.0M
2023-01-03 123.00 140.23 123.00 140.23 0.0M
2023-01-02 148.00 148.00 147.00 147.00 0.0M