HSI Renda Imobiliaria FII (HSRE11)

HSRE11
🏛️ 브라질 →
101.50
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 99.50 101.50 99.50 101.50 0.0M
2025-09-25 101.04 101.50 101.04 101.50 0.0M
2025-09-24 99.51 100.24 99.51 100.24 0.0M
2025-09-23 101.10 101.20 101.10 101.20 0.1M
2025-09-22 102.10 102.10 101.10 101.10 0.0M
2025-09-19 102.99 102.99 101.11 101.97 0.0M
2025-09-18 100.05 101.97 100.05 101.97 0.0M
2025-09-17 100.02 101.99 97.90 101.98 0.0M
2025-09-16 100.02 100.02 100.02 100.02 0.0M
2025-09-15 99.98 99.99 99.97 99.97 0.0M
2025-09-12 99.99 100.00 99.99 99.99 0.0M
2025-09-11 100.99 100.99 99.99 99.99 0.0M
2025-09-10 94.74 100.00 94.74 100.00 0.0M
2025-09-09 93.10 93.10 92.99 93.00 0.0M
2025-09-08 96.49 96.53 93.11 94.00 0.0M
2025-09-05 96.05 97.50 95.51 96.00 0.0M
2025-09-04 96.01 98.00 96.00 98.00 0.0M
2025-09-03 97.95 98.97 96.89 98.97 0.0M
2025-09-02 95.98 97.22 95.98 96.96 0.0M
2025-09-01 96.50 96.50 95.00 95.00 0.0M
2025-08-29 97.14 97.14 94.18 96.15 0.0M
2025-08-28 97.11 97.14 97.11 97.14 0.0M
2025-08-26 94.84 97.12 94.68 97.12 0.0M
2025-08-25 95.94 97.12 94.88 97.12 0.0M
2025-08-22 97.99 97.99 94.15 97.87 0.0M
2025-08-21 101.44 101.44 92.98 97.99 0.0M
2025-08-20 101.44 101.44 101.44 101.44 0.0M
2025-08-19 101.50 101.50 99.98 101.45 0.0M
2025-08-18 100.92 101.50 100.92 101.50 0.0M
2025-08-15 101.50 101.50 101.50 101.50 0.0M
2025-08-14 101.50 101.50 101.50 101.50 0.0M
2025-08-13 100.89 101.50 100.89 101.50 0.0M
2025-08-12 101.50 101.50 101.50 101.50 0.0M
2025-08-11 101.50 101.50 101.50 101.50 0.0M
2025-08-08 101.50 101.50 100.39 101.50 0.0M
2025-08-07 101.50 101.50 101.50 101.50 0.0M
2025-08-06 100.13 101.50 100.13 101.50 0.0M
2025-08-05 101.49 101.49 99.70 101.49 0.0M
2025-08-04 101.50 101.50 100.59 101.49 0.0M
2025-08-01 101.49 101.49 101.49 101.49 0.0M
2025-07-31 99.96 102.00 99.00 101.50 0.2M
2025-07-30 101.98 102.00 101.98 102.00 0.0M
2025-07-29 100.07 102.00 99.50 102.00 0.0M
2025-07-28 101.01 101.02 101.01 101.02 0.0M
2025-07-25 100.02 101.02 99.02 101.02 0.0M
2025-07-24 100.24 101.01 100.05 101.01 0.0M
2025-07-23 100.11 101.02 100.02 101.02 0.0M
2025-07-22 101.02 101.02 99.01 101.02 0.0M
2025-07-21 101.02 101.02 100.82 101.02 0.0M
2025-07-18 101.02 102.00 98.98 101.98 0.0M
2025-07-17 100.14 101.99 100.00 101.99 0.0M
2025-07-16 102.00 102.00 100.05 101.99 0.0M
2025-07-15 102.00 102.00 102.00 102.00 0.0M
2025-07-14 102.00 102.00 101.97 102.00 0.0M
2025-07-11 102.00 102.00 102.00 102.00 0.0M
2025-07-10 101.99 102.00 101.99 102.00 0.0M
2025-07-09 100.01 101.99 100.01 101.99 0.0M
2025-07-08 101.98 101.99 101.98 101.99 0.0M
2025-07-07 99.00 102.00 99.00 101.98 0.0M
2025-07-04 98.98 98.99 98.40 98.99 0.0M
2025-07-03 98.98 98.99 98.98 98.98 0.0M
2025-07-02 98.99 98.99 98.98 98.98 0.0M
2025-07-01 98.95 99.49 97.01 99.00 0.0M
2025-06-30 97.28 97.28 96.41 97.28 0.0M
2025-06-27 97.28 102.18 97.28 97.28 0.0M
2025-06-26 97.28 97.28 97.28 97.28 0.0M
2025-06-25 97.97 102.18 97.27 97.77 0.0M
2025-06-24 100.23 100.23 97.27 100.23 0.1M
2025-06-23 100.08 102.00 100.08 102.00 0.0M
2025-06-20 102.00 102.00 101.99 101.99 0.2M
2025-06-18 102.00 102.00 102.00 102.00 0.0M
2025-06-17 100.02 102.00 100.02 102.00 0.0M
2025-06-13 102.00 102.00 100.00 102.00 0.0M
2025-06-12 101.99 102.00 101.99 102.00 0.0M
2025-06-11 102.00 102.00 101.98 101.98 0.0M
2025-06-09 101.99 102.00 101.99 102.00 0.0M
2025-06-06 100.51 102.00 100.51 102.00 0.0M
2025-06-05 102.00 102.00 100.60 101.99 0.0M
2025-06-04 102.00 102.00 102.00 102.00 0.0M
2025-06-03 102.00 102.00 102.00 102.00 0.0M
2025-06-02 101.99 101.99 101.99 101.99 0.0M
2025-05-30 101.35 101.35 101.35 101.35 0.0M
2025-05-29 101.35 101.35 101.35 101.35 0.0M
2025-05-28 101.35 101.35 101.35 101.35 0.0M
2025-05-27 101.35 101.35 101.35 101.35 0.0M
2025-05-26 101.35 101.35 97.42 101.35 0.0M
2025-05-23 100.01 102.00 100.01 101.99 0.0M
2025-05-22 101.37 101.98 101.37 101.98 0.0M
2025-05-21 101.90 101.99 101.90 101.99 0.0M
2025-05-20 100.51 101.99 96.08 101.98 0.0M
2025-05-19 101.52 101.99 101.51 101.99 0.0M
2025-05-16 101.99 101.99 101.99 101.99 0.0M
2025-05-15 101.99 102.00 101.29 102.00 0.1M
2025-05-13 101.04 102.00 101.04 102.00 0.0M
2025-05-12 102.00 102.00 101.00 102.00 0.0M
2025-05-09 102.00 102.00 101.00 102.00 0.1M
2025-05-08 102.00 102.00 100.95 101.99 0.0M
2025-05-07 101.16 101.99 100.51 101.99 0.0M
2025-05-05 101.99 102.00 101.99 102.00 0.0M
2025-05-02 100.73 102.00 100.73 102.00 0.0M
2025-04-30 101.35 101.35 98.80 101.34 0.0M
2025-04-29 101.35 101.35 100.34 101.34 0.0M
2025-04-28 101.35 101.35 101.34 101.34 0.1M
2025-04-25 100.60 101.35 100.60 101.35 0.0M
2025-04-24 102.00 102.00 101.01 101.99 0.0M
2025-04-23 102.00 102.00 102.00 102.00 0.0M
2025-04-22 102.00 102.00 101.09 101.99 0.0M
2025-04-17 102.00 102.00 102.00 102.00 0.0M
2025-04-15 102.00 102.00 102.00 102.00 0.0M
2025-04-14 100.76 102.00 100.59 102.00 0.0M
2025-04-11 102.00 102.00 102.00 102.00 0.0M
2025-04-10 102.00 102.00 101.50 101.99 0.1M
2025-04-09 101.07 101.98 101.07 101.98 0.0M
2025-04-08 101.21 102.00 101.21 102.00 0.2M
2025-04-07 102.00 102.00 99.00 101.99 0.0M
2025-04-04 101.99 102.00 100.97 101.98 0.0M
2025-04-03 101.75 101.99 100.00 101.99 0.1M
2025-04-01 101.77 101.77 101.77 101.77 0.0M
2025-03-31 101.35 101.35 99.36 101.11 0.3M
2025-03-28 101.34 101.34 101.34 101.34 0.0M
2025-03-27 101.34 101.34 101.34 101.34 0.0M
2025-03-26 100.92 101.34 100.45 101.34 0.0M
2025-03-25 101.35 101.35 101.35 101.35 0.0M
2025-03-24 102.00 102.00 101.99 102.00 0.0M
2025-03-21 102.00 102.00 102.00 102.00 0.0M
2025-03-20 101.11 102.00 100.96 102.00 0.1M
2025-03-19 102.00 102.00 101.11 102.00 0.0M
2025-03-18 101.21 101.99 101.10 101.99 0.1M
2025-03-17 100.03 101.99 100.03 101.99 0.0M
2025-03-14 102.00 102.00 101.01 101.99 0.0M
2025-03-13 101.99 102.00 99.01 102.00 0.1M
2025-03-12 101.99 102.00 101.21 101.99 0.1M
2025-03-11 102.00 102.00 100.93 102.00 0.0M
2025-03-10 101.99 102.00 101.99 102.00 0.0M
2025-03-07 102.47 102.47 100.03 102.00 0.0M
2025-03-06 102.50 102.50 101.25 102.47 0.0M
2025-03-05 100.90 102.49 100.41 102.49 0.2M
2025-02-28 100.89 100.90 99.99 100.90 0.0M
2025-02-27 100.90 100.90 98.48 100.90 0.0M
2025-02-26 98.83 100.90 98.83 100.88 0.0M
2025-02-25 100.90 100.90 100.09 100.85 0.0M
2025-02-24 99.70 100.90 99.67 100.90 0.0M
2025-02-21 101.55 101.55 100.00 101.54 0.0M
2025-02-20 101.54 101.55 101.54 101.55 0.0M
2025-02-19 101.54 101.54 101.53 101.53 0.1M
2025-02-18 101.54 101.55 101.40 101.55 0.2M
2025-02-17 100.88 101.55 100.88 101.55 0.0M
2025-02-14 101.54 101.54 100.01 101.37 0.0M
2025-02-13 101.54 101.54 98.19 101.54 0.0M
2025-02-12 101.11 101.54 101.06 101.54 0.0M
2025-02-11 101.54 101.55 101.30 101.55 0.0M
2025-02-10 101.54 101.54 99.00 101.53 0.0M
2025-02-07 101.55 101.55 101.54 101.54 0.0M
2025-02-06 101.54 101.54 101.54 101.54 0.0M
2025-02-05 101.53 101.54 101.53 101.54 0.0M
2025-02-04 101.55 101.55 97.00 101.54 0.0M
2025-02-03 101.10 101.55 100.47 101.54 0.0M
2025-01-31 100.44 100.45 100.44 100.45 0.0M
2025-01-30 100.45 100.45 100.44 100.45 0.0M
2025-01-29 100.43 100.45 99.55 100.45 0.2M
2025-01-28 100.45 100.45 100.44 100.45 0.2M
2025-01-27 100.44 100.45 100.44 100.45 0.2M
2025-01-24 100.90 100.91 99.36 100.45 0.0M
2025-01-23 100.02 101.84 99.37 101.84 0.0M
2025-01-22 99.88 101.84 99.69 101.84 0.0M
2025-01-21 101.83 101.83 99.36 101.79 0.0M
2025-01-20 99.80 101.84 99.37 101.84 0.0M
2025-01-17 99.36 101.84 99.36 101.84 0.0M
2025-01-16 101.84 101.84 99.46 100.68 0.0M
2025-01-15 101.84 101.85 100.61 101.85 0.2M
2025-01-14 100.84 101.84 100.14 101.84 0.0M
2025-01-13 101.83 101.84 92.42 101.84 0.0M
2025-01-10 101.08 101.08 101.08 101.08 0.0M
2025-01-09 100.64 101.85 100.48 100.87 0.0M
2025-01-08 101.82 101.85 99.90 101.55 0.2M
2025-01-07 99.20 101.56 99.20 101.19 0.0M
2025-01-06 102.03 102.36 99.36 101.23 0.0M
2025-01-03 102.36 102.36 101.01 101.02 0.0M
2025-01-02 102.37 102.37 102.36 102.36 0.0M