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
2023-12-28 94.76 104.24 94.76 94.76 0.3M
2023-12-27 94.76 94.77 94.76 94.76 0.0M
2023-12-22 94.77 94.77 94.76 94.76 0.0M
2023-12-21 94.01 94.76 94.00 94.76 0.0M
2023-12-20 98.35 98.35 94.00 94.76 0.0M
2023-12-19 94.77 94.77 93.47 94.75 0.1M
2023-12-14 93.88 94.77 93.88 94.76 0.0M
2023-12-13 93.88 94.76 93.87 94.76 0.0M
2023-12-12 107.28 107.28 92.97 94.45 0.0M
2023-12-11 92.90 94.75 92.90 94.75 0.0M
2023-12-08 94.45 94.45 94.45 94.45 0.0M
2023-12-07 92.99 94.45 92.99 94.45 0.0M
2023-12-06 94.45 94.45 94.45 94.45 0.0M
2023-12-05 94.45 94.45 94.45 94.45 0.3M
2023-12-04 94.45 94.45 94.45 94.45 0.0M
2023-12-01 94.45 94.45 94.45 94.45 0.0M
2023-11-30 94.46 94.46 94.46 94.46 0.1M
2023-11-29 92.21 94.47 92.21 94.46 0.4M
2023-11-28 98.17 98.18 89.20 93.33 0.0M
2023-11-27 93.35 93.35 90.44 93.34 0.0M
2023-11-24 93.34 93.34 93.34 93.34 0.0M
2023-11-23 93.34 93.34 93.34 93.34 0.0M
2023-11-22 93.32 93.34 93.31 93.34 0.0M
2023-11-17 93.33 93.33 89.55 93.33 0.0M
2023-11-16 93.34 93.34 93.34 93.34 0.0M
2023-11-13 92.45 93.07 88.88 92.46 0.0M
2023-11-09 89.57 92.45 89.57 92.45 0.0M
2023-11-08 92.45 106.32 92.45 92.45 0.0M
2023-11-07 92.45 92.45 92.45 92.45 0.0M
2023-11-06 92.49 93.34 90.56 92.45 0.1M
2023-11-03 94.26 94.26 94.26 94.26 0.0M
2023-11-01 94.22 94.26 94.22 94.26 0.0M
2023-10-31 91.95 97.61 91.95 97.61 0.4M
2023-10-26 88.98 91.95 88.98 91.95 0.0M
2023-10-25 91.95 91.95 80.50 91.95 0.0M
2023-10-24 91.95 91.95 91.95 91.95 0.1M
2023-10-23 91.95 91.95 90.84 91.95 0.0M
2023-10-20 91.95 91.95 91.95 91.95 0.0M
2023-10-19 91.95 91.95 91.95 91.95 0.0M
2023-10-18 91.95 91.95 91.95 91.95 0.0M
2023-10-17 97.25 97.25 91.95 91.95 0.0M
2023-10-16 91.95 91.95 91.95 91.95 0.0M
2023-10-11 91.95 91.95 91.95 91.95 0.2M
2023-10-10 91.95 91.95 91.95 91.95 0.0M
2023-10-09 91.94 91.95 88.41 91.95 0.0M
2023-10-04 90.11 91.95 88.42 91.95 0.0M
2023-10-03 95.48 95.48 91.95 91.95 0.0M
2023-10-02 91.41 91.41 91.41 91.41 0.0M
2023-09-28 90.32 91.41 90.32 91.41 0.0M
2023-09-27 90.32 91.41 90.32 91.41 0.0M
2023-09-26 89.89 91.42 85.26 91.42 0.4M
2023-09-25 89.90 89.90 85.26 89.89 0.0M
2023-09-22 87.90 89.90 87.90 89.89 0.0M
2023-09-21 90.36 91.40 87.90 91.40 0.0M
2023-09-20 92.12 92.12 87.90 87.90 0.0M
2023-09-19 88.78 92.30 87.53 91.10 0.0M
2023-09-18 105.36 105.36 87.63 92.30 0.0M
2023-09-15 102.76 102.76 87.90 100.22 0.0M
2023-09-14 90.16 102.77 90.16 102.77 0.0M
2023-09-12 90.23 90.23 90.16 90.16 0.0M
2023-09-11 88.49 90.23 88.45 90.23 0.0M
2023-09-08 90.25 90.25 90.24 90.25 0.0M
2023-09-05 90.25 90.25 90.25 90.25 0.0M
2023-09-04 90.25 90.25 90.25 90.25 0.0M
2023-09-01 88.75 90.25 88.66 90.25 0.0M
2023-08-31 90.88 90.88 90.88 90.88 0.1M
2023-08-30 89.06 95.26 89.06 95.26 0.0M
2023-08-29 90.87 90.89 89.14 90.88 0.1M
2023-08-28 90.87 90.88 90.87 90.88 0.1M
2023-08-23 90.86 90.87 89.15 90.87 0.0M
2023-08-22 83.94 92.02 83.94 90.89 0.0M
2023-08-21 90.72 93.50 90.72 93.50 0.0M
2023-08-18 88.93 90.02 88.27 90.02 0.0M
2023-08-16 90.65 90.65 90.01 90.01 0.0M
2023-08-14 90.65 90.65 90.65 90.65 0.0M
2023-08-11 89.38 90.65 89.14 90.65 0.0M
2023-08-10 90.36 91.75 90.36 90.65 0.0M
2023-08-09 89.38 90.36 89.38 90.36 0.0M
2023-08-08 90.36 90.36 90.36 90.36 0.0M
2023-08-03 90.01 96.12 84.79 90.36 0.0M
2023-08-01 90.36 90.36 90.36 90.36 0.0M
2023-07-31 90.36 90.36 90.36 90.36 0.0M
2023-07-28 89.11 89.11 89.11 89.11 0.1M
2023-07-27 89.11 89.11 89.11 89.11 0.0M
2023-07-26 89.11 89.11 89.11 89.11 0.0M
2023-07-25 89.11 89.11 89.06 89.11 0.0M
2023-07-24 88.04 89.11 88.04 89.11 0.0M
2023-07-20 86.89 89.11 86.89 89.11 0.0M
2023-07-19 89.11 89.11 89.11 89.11 0.0M
2023-07-18 89.11 89.11 89.11 89.11 0.0M
2023-07-14 89.11 89.11 89.11 89.11 0.0M
2023-07-13 89.11 89.11 89.11 89.11 0.0M
2023-07-12 89.11 89.11 89.11 89.11 0.0M
2023-07-11 89.12 89.12 89.12 89.12 0.0M
2023-07-10 89.84 89.84 89.12 89.12 0.0M
2023-07-04 90.02 90.02 89.84 89.84 0.0M
2023-06-29 90.03 90.03 90.03 90.03 0.4M
2023-06-28 90.01 90.01 90.01 90.01 0.0M
2023-06-27 90.03 90.03 87.47 90.02 0.0M
2023-06-26 90.03 90.03 90.03 90.03 0.0M
2023-06-23 88.95 88.95 88.95 88.95 0.1M
2023-06-22 88.95 88.95 88.95 88.95 0.0M
2023-06-19 86.33 88.95 85.87 88.94 0.0M
2023-06-16 88.95 88.95 88.95 88.95 0.0M
2023-06-15 88.95 88.95 86.36 88.95 0.0M
2023-06-14 88.95 88.95 88.95 88.95 0.0M
2023-06-13 86.64 86.80 86.56 86.80 0.0M
2023-06-12 88.95 88.95 88.95 88.95 0.0M
2023-06-09 86.90 88.95 86.62 86.62 0.0M
2023-06-07 88.95 88.95 88.95 88.95 0.0M
2023-06-06 88.95 88.95 88.95 88.95 0.0M
2023-06-05 88.14 88.14 88.14 88.14 0.0M
2023-05-26 88.15 88.15 88.15 88.15 0.0M
2023-05-25 88.15 88.15 88.15 88.15 0.0M
2023-05-22 88.15 88.15 88.15 88.15 0.0M
2023-05-17 87.98 88.15 84.12 88.15 0.0M
2023-05-16 87.98 87.98 87.98 87.98 0.0M
2023-05-15 87.97 87.97 87.97 87.97 0.0M
2023-05-12 76.13 88.37 76.13 87.97 0.0M
2023-05-08 87.55 88.41 87.55 88.41 0.0M
2023-05-05 87.35 88.41 87.34 88.41 0.0M
2023-05-02 87.35 87.35 87.35 87.35 0.0M
2023-04-28 87.87 87.87 87.35 87.35 0.0M
2023-04-27 87.87 87.87 87.87 87.87 0.0M
2023-04-26 87.87 87.87 87.87 87.87 0.1M
2023-04-25 88.66 88.66 88.66 88.66 0.0M
2023-04-24 87.28 87.61 87.28 87.61 0.0M
2023-04-20 87.28 87.28 87.28 87.28 0.0M
2023-04-19 87.71 87.71 87.71 87.71 0.0M
2023-04-18 87.71 87.71 87.71 87.71 0.0M
2023-04-17 87.87 87.87 87.87 87.87 0.0M
2023-04-14 87.01 87.87 87.01 87.87 0.0M
2023-04-11 88.29 88.29 87.87 87.87 0.0M
2023-04-10 87.87 87.87 87.87 87.87 0.0M
2023-04-05 87.33 87.33 87.33 87.33 0.0M
2023-03-31 87.33 87.33 87.33 87.33 0.0M
2023-03-29 87.33 87.33 87.33 87.33 0.0M
2023-03-28 87.33 87.33 87.33 87.33 0.0M
2023-03-27 85.58 87.33 85.58 87.33 0.0M
2023-03-24 87.33 87.33 87.33 87.33 0.0M
2023-03-23 87.33 87.33 87.33 87.33 0.0M
2023-03-22 87.33 87.33 87.33 87.33 0.0M
2023-03-21 86.90 87.33 86.90 87.33 0.0M
2023-03-20 84.14 87.33 84.14 86.90 0.0M
2023-03-17 86.90 86.90 86.90 86.90 0.0M
2023-03-16 86.90 86.90 86.90 86.90 0.0M
2023-03-08 86.90 86.90 86.90 86.90 0.0M
2023-03-01 80.54 86.87 80.54 86.87 0.0M
2023-02-28 86.78 86.87 86.78 86.87 0.0M
2023-02-27 86.78 86.78 86.78 86.78 0.0M
2023-02-24 86.78 86.78 86.78 86.78 0.0M
2023-02-23 86.78 86.78 86.78 86.78 0.0M
2023-02-22 86.86 86.86 85.81 86.79 0.0M
2023-02-17 86.79 86.79 86.79 86.79 0.0M
2023-02-14 86.87 86.87 86.87 86.87 0.0M
2023-02-13 84.26 86.87 84.26 86.87 0.0M
2023-02-07 86.87 86.87 86.87 86.87 0.0M
2023-02-03 86.87 86.87 86.87 86.87 0.0M
2023-02-02 86.87 86.87 86.87 86.87 0.0M
2023-02-01 86.87 86.87 86.87 86.87 0.0M
2023-01-31 85.84 85.84 85.84 85.84 0.0M
2023-01-24 85.84 85.84 85.84 85.84 0.0M
2023-01-20 85.83 85.84 85.83 85.83 0.0M
2023-01-19 85.83 85.83 85.83 85.83 0.0M
2023-01-17 85.83 85.83 85.83 85.83 0.0M
2023-01-12 85.83 85.83 85.83 85.83 0.1M
2023-01-11 85.84 85.84 85.84 85.84 0.0M
2023-01-09 84.29 85.31 84.28 84.28 0.0M
2023-01-06 84.30 84.30 84.30 84.30 0.0M
2023-01-04 84.83 84.84 84.83 84.84 0.2M
2023-01-03 84.84 84.84 84.84 84.84 0.0M
2023-01-02 85.87 85.87 85.87 85.87 0.0M