Plural BRB Credito FI Imobiliario (PLCA11)

PLCA11
🏛️ 브라질 →
70.35
마지막 업데이트: 2025-10-03
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
10:00 70.63 70.63 70.63 70.63 0.0K
10:05 70.63 70.63 70.63 70.63 0.0K
10:15 70.65 70.65 70.65 70.65 0.2K
10:20 70.65 70.65 70.65 70.65 0.0K
10:30 70.67 70.67 70.66 70.66 0.0K
10:55 70.81 70.92 70.81 70.92 0.1K
11:05 70.92 70.92 70.83 70.83 0.0K
11:10 70.90 70.90 70.90 70.90 0.0K
11:20 70.90 70.90 70.90 70.90 0.0K
11:45 70.90 70.90 70.90 70.90 0.0K
12:00 70.89 70.89 70.89 70.89 0.0K
12:25 70.64 70.64 70.64 70.64 0.1K
12:30 70.88 70.88 70.88 70.88 0.0K
12:40 70.88 70.90 70.88 70.90 0.0K
13:20 70.89 70.89 70.89 70.89 0.0K
15:00 70.89 70.89 70.89 70.89 0.0K
15:20 70.71 70.71 70.71 70.71 0.0K
15:25 70.71 70.71 70.71 70.71 0.0K
15:30 70.71 70.71 70.71 70.71 0.0K
15:35 70.71 70.71 70.71 70.71 0.0K
15:40 70.71 70.71 70.71 70.71 0.0K
15:45 70.71 70.71 70.71 70.71 0.0K
15:50 70.71 70.80 70.71 70.80 0.0K
15:55 70.80 70.88 70.71 70.88 0.0K
16:00 70.71 70.71 70.71 70.71 0.0K
16:05 70.71 70.71 70.71 70.71 0.0K
16:10 70.71 70.71 70.71 70.71 0.0K
16:15 70.71 70.71 70.71 70.71 0.0K
16:20 70.71 70.71 70.71 70.71 0.0K
16:25 70.71 70.71 70.71 70.71 0.0K
16:30 70.71 70.71 70.71 70.71 0.0K
16:35 70.71 70.71 70.71 70.71 0.0K
16:40 70.71 70.71 70.71 70.71 0.0K
16:45 70.71 70.71 70.71 70.71 0.0K
16:50 70.71 70.88 70.71 70.71 0.0K
16:55 70.88 70.88 70.88 70.88 0.0K
날짜 시가 고가 저가 종가 거래량
2025-10-03 70.41 70.41 70.22 70.35 0.0M
2025-10-02 70.40 70.41 70.00 70.38 0.0M
2025-10-01 70.00 70.21 69.85 70.19 0.0M
2025-09-30 71.00 71.09 70.81 70.90 0.0M
2025-09-29 70.90 71.05 70.80 70.90 0.0M
2025-09-26 70.63 70.92 70.60 70.88 0.0M
2025-09-25 70.40 70.62 70.12 70.62 0.0M
2025-09-24 70.48 70.48 70.10 70.40 0.0M
2025-09-23 70.45 70.64 69.60 70.48 0.0M
2025-09-22 70.65 70.65 69.80 70.62 0.0M
2025-09-19 70.45 70.70 70.00 70.65 0.0M
2025-09-18 70.79 70.81 69.79 70.45 0.0M
2025-09-17 70.74 70.79 70.50 70.79 0.0M
2025-09-16 70.65 70.77 69.52 70.30 0.0M
2025-09-15 70.76 70.76 70.20 70.64 0.0M
2025-09-12 70.81 70.81 70.16 70.76 0.0M
2025-09-11 69.92 70.80 69.92 70.73 0.0M
2025-09-10 70.80 70.80 70.10 70.44 0.0M
2025-09-09 70.80 70.80 69.85 70.72 0.0M
2025-09-08 69.89 70.94 69.81 70.81 0.0M
2025-09-05 69.95 70.64 69.80 69.94 0.0M
2025-09-04 69.95 69.95 69.77 69.93 0.0M
2025-09-03 70.14 70.14 69.81 69.85 0.0M
2025-09-02 69.99 69.99 69.75 69.90 0.0M
2025-09-01 70.00 70.98 69.50 70.17 0.0M
2025-08-29 70.50 70.94 70.49 70.92 0.0M
2025-08-28 70.62 70.63 69.90 70.63 0.0M
2025-08-27 69.98 70.63 69.93 70.58 0.0M
2025-08-26 69.50 70.24 69.50 69.94 0.0M
2025-08-25 70.55 70.55 69.90 70.05 0.0M
2025-08-22 70.74 70.75 69.00 70.04 0.0M
2025-08-21 70.28 70.75 69.81 70.30 0.0M
2025-08-20 70.94 71.02 70.00 70.29 0.0M
2025-08-19 70.99 70.99 70.20 70.50 0.0M
2025-08-18 70.29 70.89 70.05 70.86 0.0M
2025-08-15 70.48 70.90 70.00 70.19 0.0M
2025-08-14 70.49 70.69 70.00 70.26 0.0M
2025-08-13 70.75 70.75 69.79 70.06 0.0M
2025-08-12 70.75 70.75 70.00 70.16 0.0M
2025-08-11 70.46 70.46 69.90 70.24 0.0M
2025-08-08 70.47 70.75 70.00 70.49 0.0M
2025-08-07 69.97 70.29 69.06 69.82 0.0M
2025-08-06 70.60 70.94 70.50 70.53 0.0M
2025-08-05 70.60 71.29 70.55 70.55 0.0M
2025-08-04 70.80 71.28 70.50 70.90 0.0M
2025-08-01 71.73 71.73 70.85 70.85 0.0M
2025-07-31 71.22 71.82 71.14 71.31 0.0M
2025-07-30 71.59 71.59 71.15 71.24 0.0M
2025-07-29 71.67 71.67 71.25 71.39 0.0M
2025-07-28 71.68 71.68 71.11 71.16 0.0M
2025-07-25 71.75 71.75 71.36 71.40 0.0M
2025-07-24 71.43 71.78 71.02 71.58 0.0M
2025-07-23 71.50 71.50 71.01 71.44 0.0M
2025-07-22 71.41 71.42 70.75 70.99 0.0M
2025-07-21 71.20 71.32 71.00 71.30 0.0M
2025-07-18 71.88 71.88 71.30 71.33 0.0M
2025-07-17 71.90 71.90 71.20 71.72 0.0M
2025-07-16 71.01 71.95 71.00 71.45 0.0M
2025-07-15 71.36 71.95 71.00 71.95 0.0M
2025-07-14 71.28 71.37 71.00 71.21 0.0M
2025-07-11 71.27 71.28 70.81 70.94 0.0M
2025-07-10 71.21 71.21 70.14 71.05 0.0M
2025-07-09 70.92 71.29 70.87 71.22 0.0M
2025-07-08 71.22 71.30 70.97 71.30 0.0M
2025-07-07 71.16 71.37 70.96 71.23 0.0M
2025-07-04 71.37 71.37 70.81 71.10 0.0M
2025-07-03 71.01 71.60 71.00 71.36 0.0M
2025-07-02 70.57 71.01 70.57 71.01 0.0M
2025-07-01 71.00 71.17 70.80 70.80 0.0M
2025-06-30 71.59 71.89 71.18 71.82 0.0M
2025-06-27 71.35 71.76 70.37 71.58 0.0M
2025-06-26 71.98 71.98 70.57 71.35 0.0M
2025-06-25 71.10 71.94 71.00 71.73 0.0M
2025-06-24 71.98 72.00 71.00 71.44 0.0M
2025-06-23 71.99 72.00 71.52 71.89 0.0M
2025-06-20 71.90 72.08 71.48 72.00 0.0M
2025-06-18 71.70 72.08 70.16 71.88 0.0M
2025-06-17 72.47 72.47 71.63 72.03 0.0M
2025-06-16 71.85 72.49 71.63 72.07 0.0M
2025-06-13 71.71 72.38 71.63 71.64 0.0M
2025-06-12 72.30 72.30 70.85 71.55 0.0M
2025-06-11 72.37 72.45 70.53 72.15 0.0M
2025-06-10 70.70 72.38 70.61 72.25 0.0M
2025-06-09 72.60 72.60 70.52 70.98 0.0M
2025-06-06 72.95 72.98 72.21 72.22 0.0M
2025-06-05 73.90 73.90 71.95 72.00 0.0M
2025-06-04 72.56 74.49 71.90 74.04 0.0M
2025-06-03 72.65 72.65 71.80 72.56 0.0M
2025-06-02 72.95 72.95 71.73 72.66 0.0M
2025-05-30 72.24 72.83 71.00 72.60 0.0M
2025-05-29 72.79 72.79 71.52 72.09 0.0M
2025-05-28 72.77 72.77 71.90 72.57 0.0M
2025-05-27 72.29 72.29 71.88 71.91 0.0M
2025-05-26 72.33 72.33 72.00 72.00 0.0M
2025-05-23 72.48 72.90 71.95 72.79 0.0M
2025-05-22 71.02 72.00 71.02 71.95 0.0M
2025-05-21 72.90 72.94 70.51 71.84 0.0M
2025-05-20 72.50 72.50 71.05 71.64 0.0M
2025-05-19 72.99 72.99 72.15 72.49 0.0M
2025-05-16 72.31 72.99 72.06 72.99 0.0M
2025-05-15 72.30 72.60 71.02 72.30 0.0M
2025-05-14 71.07 72.88 70.55 72.35 0.0M
2025-05-13 70.93 71.63 70.93 71.43 0.0M
2025-05-12 71.58 71.95 70.51 71.24 0.0M
2025-05-09 71.99 71.99 70.71 71.57 0.0M
2025-05-08 71.43 72.00 70.70 70.70 0.0M
2025-05-07 70.99 71.43 70.50 70.60 0.0M
2025-05-06 71.00 71.18 70.50 70.69 0.0M
2025-05-05 71.60 71.60 70.53 71.20 0.0M
2025-05-02 71.00 71.50 70.02 71.00 0.0M
2025-04-30 73.98 74.18 73.23 73.25 0.0M
2025-04-29 73.41 73.78 73.37 73.75 0.0M
2025-04-28 74.18 74.18 72.10 73.40 0.0M
2025-04-25 73.21 73.56 73.10 73.40 0.0M
2025-04-24 73.35 74.18 72.75 73.79 0.0M
2025-04-23 72.56 73.50 72.56 72.71 0.0M
2025-04-22 74.40 74.50 72.51 74.48 0.0M
2025-04-17 73.85 74.45 73.00 73.49 0.0M
2025-04-16 73.29 73.89 72.60 73.88 0.0M
2025-04-15 71.79 72.94 71.00 72.85 0.0M
2025-04-14 72.21 72.99 70.39 71.74 0.0M
2025-04-11 70.50 71.98 70.49 71.49 0.0M
2025-04-10 70.85 71.98 67.58 70.89 0.0M
2025-04-09 71.50 71.50 70.71 71.50 0.0M
2025-04-08 73.31 73.35 70.30 70.91 0.0M
2025-04-07 71.00 71.97 70.91 71.02 0.0M
2025-04-04 72.77 72.77 71.02 71.03 0.0M
2025-04-03 73.73 73.73 72.73 72.73 0.0M
2025-04-02 74.00 74.00 73.59 73.87 0.0M
2025-04-01 74.12 74.12 73.01 73.90 0.0M
2025-03-31 75.00 76.95 74.31 76.00 0.0M
2025-03-28 74.99 75.00 74.22 74.99 0.0M
2025-03-27 73.60 74.40 73.60 74.40 0.0M
2025-03-26 74.41 74.41 73.38 73.60 0.0M
2025-03-25 73.11 74.11 72.90 74.11 0.0M
2025-03-24 73.51 74.41 71.70 73.11 0.0M
2025-03-21 72.60 74.49 72.41 74.41 0.0M
2025-03-20 73.80 73.80 70.60 72.40 0.0M
2025-03-19 70.49 74.74 70.48 73.48 0.0M
2025-03-18 70.00 70.49 68.56 70.49 0.0M
2025-03-17 70.02 70.02 69.11 69.98 0.0M
2025-03-14 69.51 70.04 69.33 69.72 0.0M
2025-03-13 69.99 70.05 69.99 70.04 0.0M
2025-03-12 70.41 70.49 70.03 70.03 0.0M
2025-03-11 69.79 70.41 67.02 70.41 0.0M
2025-03-10 68.95 69.80 68.41 69.80 0.0M
2025-03-07 68.00 68.62 67.50 68.60 0.0M
2025-03-06 70.48 70.49 66.88 67.24 0.0M
2025-03-05 69.90 70.49 69.34 70.49 0.0M
2025-02-28 70.29 70.30 69.25 69.90 0.0M
2025-02-27 69.56 70.30 69.05 69.25 0.0M
2025-02-26 70.89 70.89 68.53 69.55 0.0M
2025-02-25 69.99 70.93 69.84 70.73 0.0M
2025-02-24 69.19 69.99 68.90 69.96 0.0M
2025-02-21 67.99 69.68 67.01 68.50 0.0M
2025-02-20 67.99 67.99 67.01 67.09 0.0M
2025-02-19 66.50 67.79 66.50 67.79 0.0M
2025-02-18 66.00 66.72 66.00 66.50 0.0M
2025-02-17 64.70 65.91 64.05 65.89 0.0M
2025-02-14 64.71 65.75 64.10 65.75 0.0M
2025-02-13 64.20 64.73 63.92 64.71 0.0M
2025-02-12 63.88 64.75 63.88 64.16 0.0M
2025-02-11 63.58 64.88 63.58 63.88 0.0M
2025-02-10 64.66 65.38 63.80 63.86 0.0M
2025-02-07 63.71 64.67 63.30 64.67 0.0M
2025-02-06 64.87 64.87 63.60 63.69 0.0M
2025-02-05 65.20 65.20 63.52 64.80 0.0M
2025-02-04 65.60 65.89 64.11 64.95 0.0M
2025-02-03 63.63 64.95 63.63 64.95 0.0M
2025-01-31 65.20 65.99 65.18 65.40 0.0M
2025-01-30 64.28 65.20 64.28 64.84 0.0M
2025-01-29 64.11 64.73 63.47 64.28 0.0M
2025-01-28 64.59 65.03 63.41 64.11 0.0M
2025-01-27 64.59 64.59 63.01 64.42 0.0M
2025-01-24 64.60 65.13 63.73 63.81 0.0M
2025-01-23 64.84 65.18 63.52 63.73 0.0M
2025-01-22 64.96 64.96 63.15 64.86 0.0M
2025-01-21 64.41 65.00 64.10 64.37 0.0M
2025-01-20 64.50 65.40 64.06 64.36 0.0M
2025-01-17 65.40 65.40 64.52 64.70 0.0M
2025-01-16 65.95 66.15 65.40 65.40 0.0M
2025-01-15 65.93 66.24 65.33 65.57 0.0M
2025-01-14 66.14 66.60 65.09 65.14 0.0M
2025-01-13 66.57 66.64 65.03 66.14 0.0M
2025-01-10 66.83 66.83 65.52 66.50 0.0M
2025-01-09 66.66 67.05 66.16 66.16 0.0M
2025-01-08 67.04 67.05 66.16 66.19 0.0M
2025-01-07 66.79 66.99 66.41 66.96 0.0M
2025-01-06 67.48 67.48 66.01 66.79 0.0M
2025-01-03 67.17 67.88 66.74 67.48 0.0M
2025-01-02 65.25 66.98 64.68 66.50 0.0M