FII VBI Prime Properties (PVBI11)

PVBI11
🏛️ 브라질 →
76.91
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
2023-12-28 95.38 96.01 95.13 95.32 0.0M
2023-12-27 95.71 96.29 95.01 95.38 0.0M
2023-12-26 95.41 95.91 94.50 95.69 0.1M
2023-12-22 94.67 95.91 94.45 95.41 0.1M
2023-12-21 93.57 95.12 93.57 94.67 0.0M
2023-12-20 94.21 94.48 93.31 93.53 0.1M
2023-12-19 93.98 94.21 93.76 94.21 0.0M
2023-12-18 93.42 94.07 93.31 93.98 0.0M
2023-12-15 93.28 93.58 92.94 93.42 0.0M
2023-12-14 93.33 93.72 92.92 93.27 0.0M
2023-12-13 93.46 93.96 93.27 93.32 0.0M
2023-12-12 93.41 94.21 93.41 93.44 0.1M
2023-12-11 93.61 93.91 93.39 93.41 0.0M
2023-12-08 93.53 94.02 93.51 93.56 0.0M
2023-12-07 93.56 94.04 93.28 93.44 0.1M
2023-12-06 93.89 94.05 93.33 93.63 0.0M
2023-12-05 93.48 94.12 93.28 93.63 0.0M
2023-12-04 93.56 94.20 92.82 93.47 0.0M
2023-12-01 93.04 93.84 92.89 93.56 0.0M
2023-11-30 92.69 93.17 92.54 92.62 0.0M
2023-11-29 93.26 93.26 92.64 92.65 0.0M
2023-11-28 93.10 93.47 92.64 92.96 0.0M
2023-11-27 93.21 93.53 92.92 93.10 0.0M
2023-11-24 93.11 93.42 92.92 93.21 0.0M
2023-11-23 93.21 93.46 92.91 93.11 0.0M
2023-11-22 93.37 93.73 93.12 93.14 0.0M
2023-11-21 93.64 94.24 93.10 93.27 0.1M
2023-11-20 93.36 94.81 92.75 93.54 0.0M
2023-11-17 93.56 93.91 93.30 93.56 0.0M
2023-11-16 93.69 94.37 93.35 93.56 0.0M
2023-11-14 95.17 95.17 92.91 93.32 0.1M
2023-11-13 94.45 96.31 94.19 95.87 0.0M
2023-11-10 95.02 95.39 94.02 94.45 0.0M
2023-11-09 95.35 95.74 94.96 95.02 0.0M
2023-11-08 95.06 96.10 94.63 95.04 0.0M
2023-11-07 95.10 95.10 94.04 95.06 0.0M
2023-11-06 93.83 97.58 93.58 95.11 0.0M
2023-11-03 93.55 94.07 92.96 93.83 0.0M
2023-11-01 94.14 95.12 92.41 93.55 0.1M
2023-10-31 94.70 95.35 93.62 94.16 0.0M
2023-10-30 96.40 96.49 93.78 94.67 0.1M
2023-10-27 95.66 96.83 95.31 96.40 0.0M
2023-10-26 96.80 97.09 95.22 95.51 0.0M
2023-10-25 96.40 97.00 96.36 96.80 0.0M
2023-10-24 97.27 97.27 96.11 96.25 0.0M
2023-10-23 96.64 97.92 96.10 96.98 0.0M
2023-10-20 95.31 97.02 94.86 96.64 0.0M
2023-10-19 96.15 96.28 94.75 95.31 0.0M
2023-10-18 96.93 97.04 95.48 96.32 0.0M
2023-10-17 97.52 97.52 96.73 96.93 0.1M
2023-10-16 96.33 98.21 95.71 97.98 0.0M
2023-10-13 95.24 96.57 94.65 96.57 0.0M
2023-10-11 94.80 95.49 94.39 95.29 0.0M
2023-10-10 93.83 95.08 93.83 94.80 0.0M
2023-10-09 94.66 95.09 93.83 94.24 0.0M
2023-10-06 95.60 95.60 94.43 94.66 0.0M
2023-10-05 94.39 95.77 94.39 95.61 0.0M
2023-10-04 95.92 95.97 93.98 93.98 0.0M
2023-10-03 95.64 96.18 94.81 95.57 0.0M
2023-10-02 96.92 97.55 93.83 95.82 0.1M
2023-09-29 93.83 96.92 93.82 96.92 0.0M
2023-09-28 95.26 95.43 93.52 93.79 0.0M
2023-09-27 95.66 95.92 93.92 95.44 0.0M
2023-09-26 95.94 96.10 95.21 95.59 0.0M
2023-09-25 96.03 96.72 95.40 95.94 0.0M
2023-09-22 96.84 97.75 95.94 95.94 0.1M
2023-09-21 97.02 97.07 96.39 96.74 0.0M
2023-09-20 97.37 97.81 96.85 97.02 0.0M
2023-09-19 97.57 97.93 97.17 97.36 0.0M
2023-09-18 98.61 98.62 96.66 97.55 0.0M
2023-09-15 96.48 99.46 96.39 98.62 0.1M
2023-09-14 96.14 97.10 95.94 96.39 0.0M
2023-09-13 97.28 97.28 95.95 96.14 0.0M
2023-09-12 96.07 96.39 95.18 96.14 0.0M
2023-09-11 95.18 95.21 94.58 95.21 0.0M
2023-09-09 105.20 105.20 105.20 105.20 0.0M
2023-09-08 93.85 95.22 93.46 95.21 0.1M
2023-09-06 93.32 93.91 92.70 93.62 0.0M
2023-09-05 93.44 94.35 92.32 93.17 0.1M
2023-09-04 93.61 94.37 93.23 93.29 0.0M
2023-09-02 103.65 103.65 103.65 103.65 0.0M
2023-09-01 94.68 95.05 93.30 93.40 0.0M
2023-08-31 94.71 95.32 94.01 94.52 0.0M
2023-08-30 93.71 95.66 93.36 95.32 0.0M
2023-08-29 92.37 93.75 92.27 93.71 0.0M
2023-08-28 93.08 93.34 92.18 92.45 0.0M
2023-08-25 92.18 93.14 92.01 93.04 0.0M
2023-08-24 92.41 92.60 91.99 92.00 0.0M
2023-08-23 92.10 92.91 92.08 92.09 0.0M
2023-08-22 92.37 92.48 91.92 92.08 0.0M
2023-08-21 92.73 93.08 91.95 92.30 0.0M
2023-08-18 92.72 93.30 92.27 92.71 0.0M
2023-08-17 93.51 93.71 92.26 92.66 0.0M
2023-08-16 93.08 93.52 92.81 93.51 0.0M
2023-08-15 93.53 93.53 92.92 93.09 0.0M
2023-08-14 93.75 93.75 92.85 93.26 0.0M
2023-08-11 92.53 93.53 91.88 93.52 0.1M
2023-08-10 92.63 93.27 91.80 91.80 0.0M
2023-08-09 92.44 92.62 92.11 92.62 0.0M
2023-08-08 92.30 92.45 91.77 92.40 0.0M
2023-08-07 92.18 92.47 91.71 92.18 0.0M
2023-08-04 92.22 92.62 91.59 92.10 0.0M
2023-08-03 91.67 92.45 91.59 92.15 0.0M
2023-08-02 92.14 92.28 91.43 91.55 0.0M
2023-08-01 92.29 93.47 90.29 91.23 0.0M
2023-07-31 91.04 92.86 90.56 91.78 0.0M
2023-07-28 90.60 91.04 90.28 91.04 0.0M
2023-07-27 90.25 90.64 90.02 90.57 0.0M
2023-07-26 90.35 90.56 89.92 90.23 0.0M
2023-07-25 90.31 90.56 90.19 90.31 0.0M
2023-07-24 90.58 90.91 90.28 90.39 0.0M
2023-07-21 90.51 91.08 90.25 90.58 0.0M
2023-07-20 90.63 91.08 89.80 90.51 0.0M
2023-07-19 90.81 91.25 90.36 90.61 0.0M
2023-07-18 90.19 91.14 89.58 90.81 0.0M
2023-07-17 90.28 90.68 89.79 90.17 0.0M
2023-07-14 90.59 90.80 89.49 90.19 0.0M
2023-07-13 90.60 91.00 90.06 90.19 0.0M
2023-07-12 90.65 91.08 90.19 90.41 0.0M
2023-07-11 90.71 91.05 90.38 90.40 0.0M
2023-07-10 91.17 91.17 89.32 90.71 0.0M
2023-07-07 91.26 91.97 90.69 91.21 0.0M
2023-07-06 91.00 91.84 90.20 91.08 0.0M
2023-07-05 90.12 91.08 89.87 91.00 0.0M
2023-07-04 91.26 91.35 89.34 89.79 0.0M
2023-07-03 88.29 92.80 87.69 91.24 0.1M
2023-06-30 87.72 89.22 86.73 87.55 0.1M
2023-06-29 88.62 88.92 87.45 87.45 0.0M
2023-06-28 88.38 88.92 87.34 88.62 0.0M
2023-06-27 87.05 88.73 87.04 87.78 0.0M
2023-06-26 86.40 87.15 86.31 87.06 0.1M
2023-06-23 86.08 86.70 85.81 86.40 0.0M
2023-06-22 86.74 86.74 86.09 86.09 0.0M
2023-06-21 86.08 86.97 86.08 86.68 0.0M
2023-06-20 85.60 86.96 85.26 85.82 0.1M
2023-06-19 85.20 86.30 84.84 85.91 0.1M
2023-06-16 84.74 85.99 83.95 85.46 0.0M
2023-06-15 83.60 85.01 83.42 84.75 0.0M
2023-06-14 83.16 83.64 82.81 83.60 0.0M
2023-06-13 83.00 83.16 82.80 83.16 0.0M
2023-06-12 83.06 83.06 82.63 83.00 0.0M
2023-06-09 82.98 83.16 82.53 82.87 0.0M
2023-06-07 83.24 83.24 82.53 82.96 0.0M
2023-06-06 83.24 83.24 82.53 83.20 0.0M
2023-06-05 83.64 83.64 82.76 83.24 0.0M
2023-06-02 83.96 84.03 82.78 83.20 0.2M
2023-06-01 82.52 84.29 82.27 83.42 0.1M
2023-05-31 81.47 82.41 81.47 82.31 0.0M
2023-05-30 81.97 81.99 81.31 81.39 0.0M
2023-05-29 81.16 81.97 81.16 81.97 0.0M
2023-05-26 82.00 82.44 81.25 81.91 0.1M
2023-05-25 82.61 83.76 82.00 82.87 0.0M
2023-05-24 82.66 82.88 82.00 82.62 0.0M
2023-05-23 83.48 83.55 82.24 82.43 0.0M
2023-05-22 83.49 84.26 83.24 83.58 0.0M
2023-05-19 84.38 85.45 82.30 83.49 0.0M
2023-05-18 85.40 85.43 84.04 84.38 0.0M
2023-05-17 84.83 86.58 83.28 85.52 0.0M
2023-05-16 85.43 85.43 83.98 84.83 0.0M
2023-05-15 84.16 85.52 82.91 83.98 0.0M
2023-05-12 81.79 84.01 81.68 83.67 0.0M
2023-05-11 83.05 84.08 81.11 81.65 0.0M
2023-05-10 82.74 84.53 82.52 83.06 0.0M
2023-05-09 82.71 83.72 82.71 82.87 0.0M
2023-05-08 81.38 82.84 81.12 82.44 0.0M
2023-05-06 92.76 92.76 92.76 92.76 0.0M
2023-05-05 82.23 82.23 81.11 81.33 0.0M
2023-05-04 82.02 82.84 81.07 81.68 0.0M
2023-05-03 80.90 83.40 80.60 82.00 0.0M
2023-05-02 84.23 84.53 79.57 80.90 0.1M
2023-04-28 83.22 84.89 83.22 84.23 0.0M
2023-04-27 82.26 84.09 82.03 82.65 0.0M
2023-04-26 82.15 82.84 81.92 82.26 0.0M
2023-04-25 81.65 82.16 80.65 81.92 0.0M
2023-04-24 80.63 81.56 80.42 81.44 0.0M
2023-04-20 79.72 80.95 79.45 80.54 0.0M
2023-04-19 80.16 80.56 79.28 79.43 0.0M
2023-04-18 79.41 80.59 79.04 80.56 0.0M
2023-04-17 79.64 79.85 78.60 79.41 0.0M
2023-04-14 80.45 80.82 79.50 79.87 0.0M
2023-04-13 80.77 80.82 79.72 80.47 0.0M
2023-04-12 79.73 81.04 79.73 80.39 0.0M
2023-04-11 79.55 80.59 79.10 80.16 0.0M
2023-04-10 79.64 79.64 78.80 79.55 0.0M
2023-04-06 78.85 79.58 78.85 79.22 0.0M
2023-04-05 78.88 79.64 78.04 78.76 0.0M
2023-04-04 77.80 79.57 77.80 78.89 0.0M
2023-04-03 78.67 79.72 75.74 77.80 0.1M
2023-03-31 77.18 78.30 77.06 77.87 0.0M
2023-03-30 76.93 78.21 76.80 76.97 0.0M
2023-03-29 76.00 76.93 75.70 76.60 0.0M
2023-03-28 76.01 76.22 75.83 75.83 0.0M
2023-03-27 75.86 76.23 75.75 75.91 0.0M
2023-03-24 75.52 76.52 75.52 75.75 0.0M
2023-03-23 75.45 76.60 75.24 75.43 0.0M
2023-03-22 75.42 76.12 75.01 75.46 0.0M
2023-03-21 76.03 77.01 74.83 75.41 0.0M
2023-03-20 77.00 77.12 75.78 75.86 0.0M
2023-03-17 76.33 77.85 75.83 77.00 0.0M
2023-03-16 75.61 77.02 75.41 76.33 0.0M
2023-03-15 75.61 75.69 74.84 75.44 0.0M
2023-03-14 75.39 75.76 74.91 75.75 0.0M
2023-03-13 74.34 75.70 74.29 75.39 0.0M
2023-03-10 74.97 75.23 73.96 74.34 0.0M
2023-03-09 75.73 75.91 74.05 74.29 0.0M
2023-03-08 75.29 76.01 75.22 75.22 0.0M
2023-03-07 75.40 75.93 75.22 75.22 0.0M
2023-03-06 75.50 76.00 75.26 75.39 0.0M
2023-03-03 75.52 75.66 75.01 75.50 0.0M
2023-03-02 75.43 76.01 75.02 75.39 0.0M
2023-03-01 74.85 77.09 74.64 74.92 0.1M
2023-02-28 75.86 76.60 73.65 74.08 0.0M
2023-02-27 75.81 76.86 75.32 75.81 0.0M
2023-02-24 74.59 76.29 74.59 75.81 0.0M
2023-02-23 75.39 76.17 74.56 74.58 0.0M
2023-02-22 74.64 75.98 74.64 75.39 0.0M
2023-02-17 74.15 75.16 74.04 74.62 0.0M
2023-02-16 74.95 75.62 73.78 74.13 0.0M
2023-02-15 75.16 75.59 74.80 74.95 0.0M
2023-02-14 75.25 75.77 74.77 75.12 0.0M
2023-02-13 75.65 76.25 75.14 75.14 0.0M
2023-02-10 76.04 76.63 75.65 75.65 0.0M
2023-02-09 76.08 76.62 75.63 76.03 0.0M
2023-02-08 76.77 76.77 76.04 76.08 0.0M
2023-02-07 75.85 76.67 75.85 76.29 0.0M
2023-02-06 75.59 76.69 75.26 75.59 0.0M
2023-02-03 75.12 76.88 74.95 75.59 0.0M
2023-02-02 75.15 75.83 74.30 74.48 0.0M
2023-02-01 73.20 76.47 72.91 74.44 0.1M
2023-01-31 73.33 74.04 72.67 72.92 0.0M
2023-01-30 73.58 73.88 73.09 73.30 0.0M
2023-01-27 73.70 74.19 73.40 73.57 0.0M
2023-01-26 74.17 74.65 73.62 73.70 0.0M
2023-01-25 74.39 74.90 73.82 74.17 0.0M
2023-01-24 75.15 75.15 74.30 74.38 0.0M
2023-01-23 75.40 76.17 74.90 75.15 0.0M
2023-01-20 75.16 76.35 74.89 75.11 0.0M
2023-01-19 76.11 76.35 75.07 75.07 0.0M
2023-01-18 75.39 77.80 75.39 76.01 0.0M
2023-01-17 74.60 75.58 74.60 74.89 0.0M
2023-01-16 74.72 75.34 74.04 74.60 0.0M
2023-01-13 75.07 75.83 73.81 74.72 0.0M
2023-01-12 73.68 75.27 73.68 74.65 0.0M
2023-01-11 75.17 75.82 73.52 73.67 0.1M
2023-01-10 74.77 75.75 74.76 75.16 0.0M
2023-01-09 75.80 76.79 74.32 74.77 0.0M
2023-01-06 76.83 77.48 75.61 75.80 0.0M
2023-01-05 75.37 76.90 74.90 76.83 0.0M
2023-01-04 75.65 76.29 74.38 75.21 0.0M
2023-01-03 77.16 77.21 75.58 75.65 0.0M
2023-01-02 78.02 78.92 75.59 77.16 0.2M