HSI Renda Imobiliaria FII (HSRE11)

HSRE11
🏛️ 브라질 →
100.45
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 85.87 85.87 85.87 85.87 0.0M
2022-12-27 85.87 85.87 85.87 85.87 0.0M
2022-12-26 85.87 85.87 85.87 85.87 0.0M
2022-12-23 85.87 85.87 85.87 85.87 0.0M
2022-12-22 85.86 85.86 85.86 85.86 0.0M
2022-12-21 85.87 85.87 85.87 85.87 0.0M
2022-12-20 85.87 85.87 85.87 85.87 0.0M
2022-12-19 85.86 85.86 85.86 85.86 0.0M
2022-12-16 85.87 85.87 85.87 85.87 0.0M
2022-12-15 85.87 85.87 85.87 85.87 0.0M
2022-12-14 85.87 85.87 85.87 85.87 0.0M
2022-12-13 85.02 85.02 85.02 85.02 0.0M
2022-12-08 86.02 86.02 86.02 86.02 0.1M
2022-12-06 86.02 86.02 84.33 86.02 0.0M
2022-12-05 86.02 86.02 86.02 86.02 0.0M
2022-12-02 86.02 86.02 86.02 86.02 0.0M
2022-12-01 84.30 86.02 84.30 86.02 0.0M
2022-11-29 85.49 85.49 85.49 85.49 0.0M
2022-11-28 85.49 85.49 85.49 85.49 0.0M
2022-11-25 85.33 85.33 85.33 85.33 0.1M
2022-11-24 85.32 85.32 85.32 85.32 0.0M
2022-11-23 85.32 85.32 85.32 85.32 0.0M
2022-11-16 85.32 85.49 85.32 85.49 0.0M
2022-11-14 85.49 85.49 85.49 85.49 0.0M
2022-11-11 85.49 85.49 85.49 85.49 0.0M
2022-11-10 85.49 85.49 85.49 85.49 0.0M
2022-11-09 85.49 85.49 85.49 85.49 0.0M
2022-11-04 85.49 85.49 85.07 85.07 0.0M
2022-11-03 86.52 86.52 86.52 86.52 0.0M
2022-11-01 85.96 85.96 85.96 85.96 0.0M
2022-10-31 85.99 85.99 83.88 85.96 0.4M
2022-10-28 85.99 85.99 85.98 85.98 0.1M
2022-10-27 85.99 85.99 85.98 85.98 0.0M
2022-10-26 85.99 85.99 85.99 85.99 0.0M
2022-10-24 85.99 85.99 85.05 85.05 0.1M
2022-10-21 85.03 85.03 85.03 85.03 0.0M
2022-10-14 85.03 85.03 85.03 85.03 0.0M
2022-10-13 85.03 85.03 85.03 85.03 0.0M
2022-10-11 85.89 85.89 85.89 85.89 0.0M
2022-10-10 86.85 86.85 86.85 86.85 0.0M
2022-10-06 85.89 86.85 85.89 85.90 0.0M
2022-10-04 86.43 86.85 85.89 85.89 0.0M
2022-09-30 85.88 85.88 85.88 85.88 0.0M
2022-09-29 85.04 85.89 85.04 85.89 0.0M
2022-09-28 85.89 85.89 85.89 85.89 0.0M
2022-09-27 85.89 85.89 85.89 85.89 0.0M
2022-09-26 81.63 85.89 81.63 85.88 0.0M
2022-09-23 85.88 85.89 85.88 85.89 0.0M
2022-09-22 85.89 85.89 85.89 85.89 0.0M
2022-09-21 85.89 85.89 85.89 85.89 0.0M
2022-09-20 85.89 85.89 81.64 85.88 0.0M
2022-09-16 87.58 87.58 87.57 87.58 0.0M
2022-09-14 87.58 87.58 87.58 87.58 0.0M
2022-09-13 82.82 87.58 82.82 87.58 0.0M
2022-09-12 87.58 87.58 87.58 87.58 0.0M
2022-09-09 87.58 87.58 87.58 87.58 0.0M
2022-09-08 85.84 87.58 85.84 87.58 0.0M
2022-09-06 87.58 87.58 87.58 87.58 0.0M
2022-09-05 87.58 87.58 82.81 87.58 0.0M
2022-09-02 86.71 86.71 82.39 86.70 0.0M
2022-09-01 86.71 86.71 86.71 86.71 0.0M
2022-08-31 86.15 86.15 86.15 86.15 0.0M
2022-08-30 86.16 86.16 86.16 86.16 0.0M
2022-08-29 86.17 86.17 86.16 86.16 0.1M
2022-08-26 86.17 86.17 86.17 86.17 0.0M
2022-08-25 86.16 86.16 86.16 86.16 0.0M
2022-08-24 86.17 86.17 86.17 86.17 0.0M
2022-08-23 86.60 86.60 86.60 86.60 0.0M
2022-08-18 86.17 86.60 86.17 86.60 0.0M
2022-08-17 86.17 86.17 86.17 86.17 0.0M
2022-08-16 86.08 86.17 86.08 86.17 0.0M
2022-08-12 86.17 86.17 86.15 86.17 0.0M
2022-08-11 86.17 86.17 86.17 86.17 0.0M
2022-08-10 86.17 86.17 86.17 86.17 0.0M
2022-08-09 86.17 86.17 86.17 86.17 0.0M
2022-08-08 86.17 86.17 86.17 86.17 0.0M
2022-08-05 86.17 86.17 86.17 86.17 0.0M
2022-08-04 86.17 86.17 86.17 86.17 0.0M
2022-08-03 82.72 86.17 82.72 86.17 0.0M
2022-08-02 86.17 86.17 82.72 82.72 0.0M
2022-07-29 85.61 85.61 85.61 85.61 0.0M
2022-07-28 85.61 85.61 85.61 85.61 0.0M
2022-07-26 85.62 85.62 85.61 85.61 0.1M
2022-07-25 85.62 85.62 85.62 85.62 0.0M
2022-07-22 81.34 85.62 81.34 85.62 0.0M
2022-07-21 85.62 85.62 85.62 85.62 0.0M
2022-07-20 85.62 85.62 85.62 85.62 0.0M
2022-07-19 85.61 85.62 85.42 85.62 0.1M
2022-07-18 85.19 85.19 85.19 85.19 0.0M
2022-07-15 85.19 85.19 85.19 85.19 0.1M
2022-07-14 85.61 85.62 85.61 85.62 0.0M
2022-07-13 85.61 85.61 85.61 85.61 0.1M
2022-07-12 82.13 86.45 82.13 86.45 0.0M
2022-07-11 86.45 86.45 86.45 86.45 0.0M
2022-07-08 86.45 86.45 86.45 86.45 0.0M
2022-07-07 86.44 86.44 86.44 86.44 0.0M
2022-07-05 86.44 86.44 86.44 86.44 0.0M
2022-07-04 86.44 86.44 86.44 86.44 0.0M
2022-07-01 86.44 86.44 86.44 86.44 0.0M
2022-06-30 85.97 85.97 85.96 85.97 0.0M
2022-06-27 85.97 85.97 85.97 85.97 0.0M
2022-06-24 85.97 85.97 85.97 85.97 0.0M
2022-06-22 85.97 85.97 85.97 85.97 0.0M
2022-06-20 85.96 85.97 85.96 85.97 0.1M
2022-06-17 85.97 85.97 85.97 85.97 0.0M
2022-06-15 85.97 85.97 85.97 85.97 0.0M
2022-06-10 86.55 86.55 86.55 86.55 0.0M
2022-06-09 86.55 86.55 86.55 86.55 0.0M
2022-06-08 86.55 86.55 86.55 86.55 0.0M
2022-06-07 86.55 86.55 86.54 86.54 0.0M
2022-06-06 86.55 86.55 86.55 86.55 0.0M
2022-06-03 86.55 86.55 86.55 86.55 0.0M
2022-06-02 86.55 86.55 86.55 86.55 0.0M
2022-06-01 86.55 86.55 86.55 86.55 0.0M
2022-05-31 85.20 86.06 85.20 86.06 0.0M
2022-05-30 85.20 85.20 85.20 85.20 0.0M
2022-05-27 85.20 85.20 85.20 85.20 0.0M
2022-05-26 85.20 85.20 85.20 85.20 0.0M
2022-05-24 86.06 86.06 86.03 86.03 0.0M
2022-05-23 86.03 86.03 86.03 86.03 0.0M
2022-05-20 88.19 88.19 88.19 88.19 0.0M
2022-05-19 88.21 88.21 88.21 88.21 0.0M
2022-05-18 88.21 88.21 88.21 88.21 0.0M
2022-05-16 88.21 88.21 88.21 88.21 0.0M
2022-05-13 88.20 88.21 88.20 88.21 0.0M
2022-05-12 88.20 88.20 88.20 88.20 0.0M
2022-05-11 88.20 88.20 88.20 88.20 0.0M
2022-05-09 88.21 88.21 88.21 88.21 0.2M
2022-05-05 88.21 88.21 88.21 88.21 0.0M
2022-05-04 88.21 88.21 88.21 88.21 0.0M
2022-05-03 88.21 88.21 88.21 88.21 0.0M
2022-05-02 88.21 88.21 88.21 88.21 0.0M
2022-04-29 87.72 87.72 87.72 87.72 0.0M
2022-04-27 87.72 87.72 87.72 87.72 0.0M
2022-04-25 87.72 87.72 87.72 87.72 0.0M
2022-04-22 87.72 87.72 87.63 87.63 0.0M
2022-04-20 87.63 87.63 87.63 87.63 0.1M
2022-04-18 87.72 87.72 87.71 87.72 0.0M
2022-04-14 86.41 87.72 86.41 87.72 0.0M
2022-04-12 87.72 87.72 87.72 87.72 0.0M
2022-04-08 86.84 87.72 86.84 87.72 0.1M
2022-04-07 87.22 87.22 87.22 87.22 0.0M
2022-04-06 87.22 87.22 87.22 87.22 0.0M
2022-04-04 87.22 87.22 87.22 87.22 0.0M
2022-04-01 87.22 87.22 87.22 87.22 0.0M
2022-03-31 87.23 87.23 87.13 87.23 0.0M
2022-03-30 87.23 87.23 87.23 87.23 0.0M
2022-03-29 87.23 87.23 87.23 87.23 0.0M
2022-03-22 87.23 87.23 87.23 87.23 0.0M
2022-03-17 87.23 87.23 87.23 87.23 0.0M
2022-03-16 87.23 87.23 87.23 87.23 0.0M
2022-03-14 87.23 87.23 87.23 87.23 0.0M
2022-03-10 86.36 87.23 86.36 87.23 0.1M
2022-03-08 87.23 87.23 87.23 87.23 0.0M
2022-03-07 86.36 87.23 86.36 87.23 0.0M
2022-03-03 87.23 87.23 87.23 87.23 0.0M
2022-02-25 86.73 86.74 86.73 86.74 0.0M
2022-02-22 86.74 86.74 86.74 86.74 0.0M
2022-02-21 83.79 83.79 83.79 83.79 0.0M
2022-02-16 85.39 85.39 84.66 84.66 0.0M
2022-02-15 85.39 85.39 85.39 85.39 0.0M
2022-02-10 85.33 85.33 85.33 85.33 0.1M
2022-01-31 85.39 85.39 85.39 85.39 0.0M
2022-01-28 85.22 86.25 85.22 86.25 0.0M
2022-01-25 86.25 86.25 86.25 86.25 0.0M
2022-01-24 86.25 86.25 86.25 86.25 0.0M
2022-01-21 86.25 86.25 86.25 86.25 0.0M
2022-01-20 86.25 86.25 86.25 86.25 0.0M
2022-01-19 86.25 86.25 86.25 86.25 0.0M
2022-01-18 86.25 86.25 86.25 86.25 0.0M
2022-01-11 84.98 84.98 84.98 84.98 0.0M
2022-01-10 82.80 86.25 82.80 86.25 0.0M
2022-01-06 86.25 86.25 86.25 86.25 0.0M
2022-01-05 86.25 86.25 86.25 86.25 0.0M
2022-01-04 86.25 86.25 86.25 86.25 0.0M
2022-01-03 85.39 86.25 85.39 86.25 0.0M