GGR Covepi Renda Fundo de Investimento Imobiliario (GGRC11)

GGRC11
🏛️ 브라질 →
10.01
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
2022-12-29 9.27 9.30 9.21 9.30 0.1M
2022-12-28 9.26 9.30 9.24 9.27 0.1M
2022-12-27 9.30 9.30 9.22 9.26 0.1M
2022-12-26 9.30 9.30 9.19 9.30 0.1M
2022-12-23 9.21 9.30 9.21 9.30 0.1M
2022-12-22 9.22 9.22 9.18 9.22 0.1M
2022-12-21 9.25 9.25 9.16 9.23 0.1M
2022-12-20 9.10 9.25 9.05 9.22 0.1M
2022-12-19 9.10 9.10 9.05 9.10 0.1M
2022-12-16 9.13 9.13 9.06 9.11 0.1M
2022-12-15 9.13 9.13 9.10 9.13 0.1M
2022-12-14 9.13 9.19 9.05 9.13 0.1M
2022-12-13 9.22 9.24 9.10 9.19 0.1M
2022-12-12 9.22 9.22 9.14 9.22 0.1M
2022-12-09 9.22 9.28 9.19 9.22 0.1M
2022-12-08 9.28 9.29 9.19 9.22 0.1M
2022-12-07 9.72 9.72 9.54 9.57 0.1M
2022-12-06 9.63 9.80 9.58 9.73 0.2M
2022-12-05 9.66 9.66 9.58 9.63 0.1M
2022-12-02 9.69 9.70 9.63 9.68 0.0M
2022-12-01 9.66 9.66 9.57 9.65 0.1M
2022-11-30 9.57 9.66 9.52 9.66 0.1M
2022-11-29 9.53 9.57 9.46 9.57 0.1M
2022-11-28 9.56 9.56 9.44 9.53 0.1M
2022-11-25 9.58 9.61 9.42 9.56 0.1M
2022-11-24 9.58 9.63 9.49 9.63 0.1M
2022-11-23 9.61 9.61 9.45 9.60 0.1M
2022-11-22 9.56 9.65 9.38 9.62 0.1M
2022-11-21 9.53 9.66 9.52 9.56 0.1M
2022-11-18 9.53 9.53 9.43 9.53 0.1M
2022-11-17 9.60 9.61 9.34 9.53 0.2M
2022-11-16 9.71 9.71 9.33 9.54 0.3M
2022-11-14 9.53 9.73 9.53 9.71 0.1M
2022-11-11 9.53 9.58 9.37 9.53 0.1M
2022-11-10 9.72 9.73 9.45 9.53 0.2M
2022-11-09 9.77 9.83 9.73 9.73 0.1M
2022-11-08 9.84 9.88 9.77 9.78 0.1M
2022-11-07 9.83 9.89 9.80 9.88 0.2M
2022-11-04 9.86 9.93 9.82 9.82 0.1M
2022-11-03 9.88 9.98 9.81 9.82 0.1M
2022-11-01 9.77 9.93 9.77 9.87 0.1M
2022-10-31 9.77 9.84 9.69 9.78 0.2M
2022-10-28 9.85 9.85 9.79 9.84 0.1M
2022-10-27 9.84 9.90 9.69 9.71 0.1M
2022-10-26 10.01 10.05 9.82 9.82 0.1M
2022-10-25 9.99 10.06 9.98 10.01 0.1M
2022-10-24 10.08 10.08 9.97 9.98 0.1M
2022-10-21 10.00 10.09 10.00 10.09 0.1M
2022-10-20 9.93 10.05 9.93 10.00 0.1M
2022-10-19 9.89 9.97 9.88 9.93 0.1M
2022-10-18 9.84 9.90 9.69 9.88 0.1M
2022-10-17 9.83 9.93 9.79 9.84 0.1M
2022-10-14 9.79 9.84 9.77 9.83 0.1M
2022-10-13 9.82 9.82 9.72 9.79 0.1M
2022-10-11 9.66 9.84 9.66 9.84 0.1M
2022-10-10 9.69 9.75 9.61 9.66 0.1M
2022-10-07 9.68 9.69 9.63 9.69 0.1M
2022-10-06 9.64 9.69 9.61 9.67 0.1M
2022-10-05 9.63 9.67 9.57 9.64 0.1M
2022-10-04 9.66 9.68 9.61 9.61 0.1M
2022-10-03 9.59 9.62 9.55 9.59 0.1M
2022-09-30 9.53 9.61 9.53 9.59 0.1M
2022-09-29 9.60 9.62 9.57 9.61 0.1M
2022-09-28 9.52 9.61 9.51 9.61 0.1M
2022-09-27 9.53 9.57 9.51 9.51 0.1M
2022-09-26 9.58 9.58 9.51 9.51 0.1M
2022-09-23 9.54 9.60 9.53 9.58 0.1M
2022-09-22 9.55 9.60 9.50 9.52 0.1M
2022-09-21 9.61 9.61 9.53 9.55 0.1M
2022-09-20 9.50 9.61 9.50 9.61 0.1M
2022-09-19 9.53 9.60 9.50 9.58 0.1M
2022-09-16 9.45 9.57 9.42 9.53 0.1M
2022-09-15 9.43 9.49 9.41 9.42 0.1M
2022-09-14 9.45 9.53 9.42 9.43 0.1M
2022-09-13 9.38 9.47 9.38 9.47 0.1M
2022-09-12 9.53 9.54 9.36 9.36 0.2M
2022-09-09 9.44 9.53 9.44 9.53 0.1M
2022-09-08 9.39 9.44 9.39 9.44 0.1M
2022-09-06 9.43 9.48 9.33 9.38 0.2M
2022-09-05 9.55 9.59 9.52 9.52 0.1M
2022-09-02 9.62 9.68 9.48 9.52 0.1M
2022-09-01 9.57 9.67 9.57 9.64 0.1M
2022-08-31 9.39 9.61 9.39 9.57 0.1M
2022-08-30 9.25 9.38 9.25 9.38 0.2M
2022-08-29 9.23 9.31 9.16 9.23 0.3M
2022-08-26 9.15 9.23 9.11 9.22 0.2M
2022-08-25 9.08 9.21 9.07 9.09 0.1M
2022-08-24 8.98 9.09 8.96 9.08 0.1M
2022-08-23 8.84 9.01 8.84 8.94 0.2M
2022-08-22 8.85 8.88 8.81 8.82 0.2M
2022-08-19 8.90 9.02 8.80 8.85 0.2M
2022-08-18 8.94 9.05 8.81 8.85 0.2M
2022-08-17 9.02 9.09 8.87 8.90 0.2M
2022-08-16 9.05 9.06 8.93 8.98 0.1M
2022-08-15 8.83 9.05 8.83 9.05 0.1M
2022-08-12 8.82 8.97 8.79 8.82 0.1M
2022-08-11 8.62 8.82 8.60 8.82 0.1M
2022-08-10 8.54 8.66 8.54 8.60 0.1M
2022-08-09 8.52 8.58 8.42 8.54 0.1M
2022-08-08 8.45 8.54 8.45 8.50 0.1M
2022-08-05 8.51 8.64 8.51 8.60 0.1M
2022-08-04 8.50 8.54 8.49 8.50 0.1M
2022-08-03 8.53 8.60 8.49 8.50 0.1M
2022-08-02 8.57 8.59 8.52 8.54 0.1M
2022-08-01 8.54 8.65 8.50 8.54 0.1M
2022-07-29 8.51 8.57 8.49 8.54 0.1M
2022-07-28 8.50 8.51 8.49 8.50 0.1M
2022-07-27 8.49 8.51 8.46 8.50 0.1M
2022-07-26 8.45 8.50 8.40 8.49 0.1M
2022-07-25 8.42 8.48 8.40 8.45 0.1M
2022-07-22 8.41 8.42 8.39 8.41 0.1M
2022-07-21 8.41 8.51 8.38 8.40 0.1M
2022-07-20 8.37 8.45 8.33 8.38 0.1M
2022-07-19 8.33 8.39 8.33 8.37 0.1M
2022-07-18 8.28 8.38 8.28 8.31 0.1M
2022-07-15 8.34 8.39 8.22 8.27 0.2M
2022-07-14 8.25 8.44 8.25 8.31 0.2M
2022-07-13 8.37 8.44 8.18 8.21 0.2M
2022-07-12 8.56 8.62 8.36 8.37 0.2M
2022-07-11 8.56 8.61 8.52 8.54 0.1M
2022-07-08 8.62 8.67 8.53 8.56 0.1M
2022-07-07 8.70 8.74 8.59 8.62 0.1M
2022-07-06 8.74 8.75 8.68 8.70 0.1M
2022-07-05 8.76 8.77 8.69 8.74 0.1M
2022-07-04 8.82 8.85 8.66 8.76 0.1M
2022-07-01 8.79 8.82 8.77 8.82 0.1M
2022-06-30 8.60 8.76 8.60 8.76 0.1M
2022-06-29 8.64 8.70 8.60 8.60 0.1M
2022-06-28 8.60 8.65 8.59 8.64 0.1M
2022-06-27 8.63 8.66 8.54 8.58 0.1M
2022-06-24 8.66 8.70 8.57 8.58 0.1M
2022-06-23 8.68 8.72 8.63 8.65 0.1M
2022-06-22 8.79 8.79 8.66 8.68 0.1M
2022-06-21 8.69 8.82 8.67 8.80 0.1M
2022-06-20 8.65 8.73 8.54 8.70 0.1M
2022-06-17 8.57 8.66 8.54 8.65 0.1M
2022-06-15 8.61 8.61 8.50 8.57 0.1M
2022-06-14 8.58 8.61 8.55 8.57 0.1M
2022-06-13 8.64 8.66 8.54 8.58 0.1M
2022-06-10 8.57 8.66 8.54 8.64 0.1M
2022-06-09 8.55 8.58 8.51 8.57 0.1M
2022-06-08 8.57 8.62 8.51 8.57 0.1M
2022-06-07 8.58 8.62 8.50 8.54 0.1M
2022-06-06 8.67 8.71 8.55 8.57 0.1M
2022-06-03 8.79 8.84 8.74 8.74 0.1M
2022-06-02 8.76 8.82 8.74 8.78 0.1M
2022-06-01 8.77 8.81 8.72 8.76 0.1M
2022-05-31 8.73 8.78 8.71 8.75 0.1M
2022-05-30 8.68 8.76 8.68 8.71 0.1M
2022-05-27 8.52 8.70 8.52 8.68 0.1M
2022-05-26 8.53 8.54 8.48 8.50 0.1M
2022-05-25 8.42 8.54 8.41 8.54 0.1M
2022-05-24 8.40 8.42 8.38 8.41 0.1M
2022-05-23 8.40 8.43 8.37 8.41 0.1M
2022-05-20 8.42 8.45 8.35 8.37 0.1M
2022-05-19 8.42 8.44 8.34 8.36 0.1M
2022-05-18 8.47 8.47 8.39 8.42 0.1M
2022-05-17 8.48 8.51 8.39 8.48 0.1M
2022-05-16 8.54 8.54 8.41 8.44 0.2M
2022-05-13 8.43 8.56 8.43 8.54 0.1M
2022-05-12 8.42 8.44 8.31 8.43 0.1M
2022-05-11 8.36 8.46 8.28 8.43 0.1M
2022-05-10 8.56 8.66 8.34 8.41 0.2M
2022-05-09 8.73 8.73 8.58 8.64 0.1M
2022-05-06 8.63 8.80 8.61 8.73 0.1M
2022-05-05 8.68 8.68 8.60 8.63 0.1M
2022-05-04 8.79 8.80 8.64 8.67 0.1M
2022-05-03 8.90 8.93 8.67 8.79 0.1M
2022-05-02 8.86 8.91 8.84 8.87 0.1M
2022-04-29 8.84 8.89 8.82 8.87 0.1M
2022-04-28 8.96 8.99 8.81 8.84 0.1M
2022-04-27 8.92 9.01 8.92 8.95 0.1M
2022-04-26 8.95 9.01 8.93 8.94 0.1M
2022-04-25 8.97 9.04 8.84 8.89 0.2M
2022-04-22 8.97 9.01 8.92 8.92 0.1M
2022-04-20 8.89 8.97 8.89 8.97 0.1M
2022-04-19 8.96 8.97 8.88 8.88 0.1M
2022-04-18 8.89 9.01 8.87 8.93 0.1M
2022-04-14 8.84 8.89 8.84 8.89 0.1M
2022-04-13 8.85 8.86 8.82 8.84 0.1M
2022-04-12 8.85 8.89 8.77 8.86 0.1M
2022-04-11 8.76 8.85 8.75 8.85 0.1M
2022-04-08 8.76 8.83 8.69 8.76 0.1M
2022-04-07 8.57 8.76 8.57 8.76 0.1M
2022-04-06 8.71 8.71 8.54 8.64 0.2M
2022-04-05 8.81 8.84 8.59 8.71 0.1M
2022-04-04 8.66 8.81 8.66 8.81 0.2M
2022-04-01 8.62 8.62 8.58 8.62 0.1M
2022-03-31 8.48 8.62 8.46 8.58 0.1M
2022-03-30 8.47 8.48 8.45 8.48 0.1M
2022-03-29 8.42 8.49 8.40 8.47 0.1M
2022-03-28 8.36 8.42 8.36 8.41 0.1M
2022-03-25 8.33 8.36 8.30 8.34 0.1M
2022-03-24 8.28 8.36 8.28 8.33 0.1M
2022-03-23 8.33 8.34 8.27 8.30 0.1M
2022-03-22 8.28 8.33 8.26 8.33 0.1M
2022-03-21 8.14 8.29 8.14 8.27 0.1M
2022-03-18 8.18 8.20 8.10 8.14 0.2M
2022-03-17 8.15 8.26 8.10 8.15 0.2M
2022-03-16 8.24 8.31 8.15 8.16 0.2M
2022-03-15 8.21 8.29 8.20 8.24 0.2M
2022-03-14 8.23 8.25 8.19 8.21 0.1M
2022-03-11 8.23 8.27 8.23 8.23 0.1M
2022-03-10 8.30 8.34 8.21 8.23 0.2M
2022-03-09 8.32 8.36 8.29 8.30 0.2M
2022-03-08 8.32 8.35 8.29 8.32 0.1M
2022-03-07 8.30 8.33 8.28 8.32 0.1M
2022-03-04 8.45 8.45 8.38 8.38 0.1M
2022-03-03 8.41 8.47 8.35 8.38 0.3M
2022-03-02 8.38 8.50 8.36 8.37 0.2M
2022-02-25 8.43 8.48 8.35 8.38 0.2M
2022-02-24 8.43 8.50 8.31 8.35 0.2M
2022-02-23 8.56 8.65 8.49 8.51 0.2M
2022-02-22 8.83 8.89 8.30 8.53 0.3M
2022-02-21 8.88 8.96 8.83 8.83 0.1M
2022-02-18 8.86 8.96 8.83 8.88 0.1M
2022-02-17 8.83 8.92 8.80 8.86 0.1M
2022-02-16 8.98 9.01 8.73 8.81 0.1M
2022-02-15 8.99 9.05 8.92 8.98 0.1M
2022-02-14 9.05 9.06 8.91 8.99 0.1M
2022-02-11 9.06 9.07 9.00 9.05 0.1M
2022-02-10 9.04 9.11 8.99 9.06 0.1M
2022-02-09 8.94 9.04 8.94 9.04 0.1M
2022-02-08 9.04 9.06 8.88 8.90 0.1M
2022-02-07 9.09 9.09 8.99 9.02 0.1M
2022-02-04 9.11 9.18 9.07 9.11 0.1M
2022-02-03 9.18 9.22 8.99 9.11 0.1M
2022-02-02 9.30 9.30 9.11 9.15 0.1M
2022-02-01 9.28 9.44 9.21 9.27 0.1M
2022-01-31 9.22 9.27 9.20 9.27 0.1M
2022-01-28 9.24 9.27 9.20 9.22 0.1M
2022-01-27 9.24 9.31 9.20 9.24 0.1M
2022-01-26 9.37 9.38 9.22 9.24 0.1M
2022-01-25 9.37 9.47 9.34 9.39 0.1M
2022-01-24 9.40 9.44 9.30 9.38 0.1M
2022-01-21 9.46 9.48 9.32 9.41 0.1M
2022-01-20 9.35 9.50 9.29 9.50 0.1M
2022-01-19 9.18 9.39 9.16 9.35 0.1M
2022-01-18 9.22 9.23 9.16 9.18 0.1M
2022-01-17 9.15 9.23 9.12 9.22 0.2M
2022-01-14 8.95 9.15 8.88 9.15 0.3M
2022-01-13 8.89 8.99 8.86 8.95 0.2M
2022-01-12 8.88 9.06 8.82 8.89 0.1M
2022-01-11 8.88 8.92 8.81 8.88 0.1M
2022-01-10 8.91 8.92 8.77 8.88 0.1M
2022-01-07 8.93 9.08 8.86 8.86 0.1M
2022-01-06 9.06 9.10 8.93 8.93 0.1M
2022-01-05 9.14 9.15 8.99 9.08 0.1M
2022-01-04 9.04 9.15 8.99 9.14 0.1M
2022-01-03 8.93 9.09 8.93 9.04 0.1M