Vectis Renda Residencial FII - 1 (VCRR11)

VCRR11
🏛️ 브라질 →
67.00
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
11:00 65.03 65.03 65.03 65.03 0.0K
11:20 65.50 65.50 65.50 65.50 2.5K
11:35 65.50 65.50 65.50 65.50 0.0K
11:45 65.50 65.50 65.50 65.50 0.4K
12:30 65.52 65.52 65.52 65.52 0.0K
13:05 65.69 65.69 65.69 65.69 0.0K
13:25 65.80 65.80 65.80 65.80 0.0K
13:40 65.50 65.50 65.50 65.50 0.0K
14:20 65.71 65.71 65.71 65.71 0.0K
14:35 65.50 65.50 65.50 65.50 0.1K
14:40 65.50 65.50 65.50 65.50 0.5K
14:50 65.50 65.50 65.50 65.50 0.0K
15:35 65.50 65.50 65.50 65.50 0.0K
16:55 65.50 65.50 65.50 65.50 0.0K
날짜 시가 고가 저가 종가 거래량
2025-09-26 65.50 67.30 64.51 67.00 0.0M
2025-09-25 65.03 65.80 65.03 65.50 0.0M
2025-09-24 64.52 64.52 64.08 64.18 0.0M
2025-09-23 64.48 64.78 64.05 64.06 0.0M
2025-09-22 65.10 65.39 64.54 64.80 0.0M
2025-09-19 65.50 65.50 65.04 65.10 0.0M
2025-09-18 65.47 65.94 64.65 65.90 0.0M
2025-09-17 64.28 65.95 64.28 65.94 0.0M
2025-09-16 64.49 65.92 64.49 65.58 0.0M
2025-09-15 64.50 64.50 64.19 64.31 0.0M
2025-09-12 64.84 65.16 64.70 64.88 0.0M
2025-09-11 64.31 64.99 64.07 64.90 0.0M
2025-09-10 64.98 64.98 64.00 64.32 0.0M
2025-09-09 63.96 65.41 63.96 65.00 0.0M
2025-09-08 64.10 66.00 63.55 63.61 0.0M
2025-09-05 64.80 64.80 63.81 64.10 0.0M
2025-09-04 63.70 64.35 63.41 63.65 0.0M
2025-09-03 63.84 64.64 63.07 63.40 0.0M
2025-09-02 63.54 63.94 63.54 63.82 0.0M
2025-09-01 63.76 63.80 63.00 63.54 0.0M
2025-08-29 63.58 63.80 63.47 63.50 0.0M
2025-08-28 63.50 64.20 63.28 64.09 0.0M
2025-08-27 62.81 63.73 62.81 63.67 0.0M
2025-08-26 63.12 63.50 61.54 63.30 0.0M
2025-08-25 63.43 63.65 63.10 63.10 0.0M
2025-08-22 63.72 63.93 63.48 63.48 0.0M
2025-08-21 64.00 64.19 63.00 63.00 0.0M
2025-08-20 63.06 64.38 62.69 64.00 0.0M
2025-08-19 63.32 64.50 63.14 63.21 0.0M
2025-08-18 62.97 64.94 62.97 63.30 0.0M
2025-08-15 63.73 63.73 62.10 63.46 0.0M
2025-08-14 64.50 64.50 63.11 63.23 0.0M
2025-08-13 64.08 64.98 64.00 64.80 0.0M
2025-08-12 63.80 64.53 63.65 64.10 0.0M
2025-08-11 63.08 65.00 63.06 64.33 0.0M
2025-08-08 63.50 63.77 62.70 62.70 0.0M
2025-08-07 65.10 65.30 63.56 63.57 0.0M
2025-08-06 63.27 65.36 63.27 64.85 0.0M
2025-08-05 64.02 64.02 63.30 63.30 0.0M
2025-08-04 64.27 65.58 63.40 64.04 0.0M
2025-08-01 64.10 64.87 63.05 63.90 0.0M
2025-07-31 65.03 65.03 64.73 64.85 0.0M
2025-07-30 65.46 65.46 64.70 65.30 0.0M
2025-07-29 64.95 65.79 64.90 65.46 0.0M
2025-07-28 63.87 65.92 63.51 65.00 0.0M
2025-07-25 63.86 64.00 63.50 63.94 0.0M
2025-07-24 63.97 64.24 63.69 64.03 0.0M
2025-07-23 63.00 64.14 63.00 63.70 0.0M
2025-07-22 62.65 65.28 62.59 64.20 0.0M
2025-07-21 64.00 64.00 62.50 62.74 0.0M
2025-07-18 64.99 64.99 63.55 63.99 0.0M
2025-07-17 63.40 65.02 63.35 64.93 0.0M
2025-07-16 63.34 66.00 63.14 63.64 0.0M
2025-07-15 63.61 63.63 63.40 63.60 0.0M
2025-07-14 63.15 63.94 63.15 63.49 0.0M
2025-07-11 63.91 63.98 62.90 63.94 0.0M
2025-07-10 63.25 64.14 63.03 63.15 0.0M
2025-07-09 64.08 64.30 63.84 64.29 0.0M
2025-07-08 63.50 65.00 63.50 65.00 0.0M
2025-07-07 65.47 65.47 63.03 63.25 0.0M
2025-07-04 65.26 66.27 65.00 65.00 0.0M
2025-07-03 64.97 66.35 64.97 65.00 0.0M
2025-07-02 65.28 65.75 64.44 65.09 0.0M
2025-07-01 65.61 66.37 65.61 66.11 0.0M
2025-06-30 66.32 66.35 64.51 65.64 0.0M
2025-06-27 65.94 66.49 65.49 66.38 0.0M
2025-06-26 65.15 66.99 65.15 66.45 0.0M
2025-06-25 65.39 65.50 64.57 65.49 0.0M
2025-06-24 64.24 64.85 64.17 64.50 0.0M
2025-06-23 64.18 65.19 64.11 64.15 0.0M
2025-06-20 64.91 65.50 64.66 65.20 0.0M
2025-06-18 65.60 66.10 64.66 64.81 0.0M
2025-06-17 64.45 65.30 64.45 65.27 0.0M
2025-06-16 64.23 64.84 63.02 63.97 0.0M
2025-06-13 62.42 64.27 62.30 64.23 0.0M
2025-06-12 62.54 63.50 61.83 62.42 0.0M
2025-06-11 62.55 63.18 61.67 62.00 0.0M
2025-06-10 61.88 64.39 61.88 64.30 0.0M
2025-06-09 63.48 63.48 62.00 62.35 0.0M
2025-06-06 61.68 63.45 61.55 63.45 0.0M
2025-06-05 63.21 63.48 61.67 61.67 0.0M
2025-06-04 63.50 63.50 61.53 61.57 0.0M
2025-06-03 63.75 63.75 62.76 62.76 0.0M
2025-06-02 63.37 63.75 61.02 61.10 0.0M
2025-05-30 64.48 64.78 62.27 62.27 0.0M
2025-05-29 63.68 64.85 63.29 63.51 0.0M
2025-05-28 62.35 63.84 62.35 63.70 0.0M
2025-05-27 63.95 63.95 62.32 62.33 0.0M
2025-05-26 63.36 64.05 61.85 62.31 0.0M
2025-05-23 64.90 64.90 62.37 63.90 0.0M
2025-05-22 63.26 64.97 63.26 64.47 0.0M
2025-05-21 65.67 65.67 63.70 64.69 0.0M
2025-05-20 62.50 65.84 62.50 64.29 0.0M
2025-05-19 62.38 62.50 61.81 62.50 0.0M
2025-05-16 60.03 62.82 60.03 62.36 0.0M
2025-05-15 59.85 60.64 59.85 60.04 0.0M
2025-05-14 60.80 61.00 58.99 59.85 0.0M
2025-05-13 59.19 60.90 59.19 60.80 0.0M
2025-05-12 60.07 60.86 59.46 59.78 0.0M
2025-05-09 60.46 61.19 60.05 60.07 0.0M
2025-05-08 60.40 61.65 58.50 60.11 0.0M
2025-05-07 60.97 61.19 60.00 61.17 0.0M
2025-05-06 59.51 62.38 59.51 60.99 0.0M
2025-05-05 60.02 61.51 59.01 60.28 0.0M
2025-05-02 58.99 63.43 58.99 60.02 0.0M
2025-04-30 60.50 61.09 59.05 60.13 0.0M
2025-04-29 61.26 61.33 60.00 60.89 0.0M
2025-04-28 58.12 61.18 58.07 59.51 0.0M
2025-04-25 61.28 61.28 58.88 59.40 0.0M
2025-04-24 57.48 61.99 57.48 59.80 0.0M
2025-04-23 57.50 58.30 57.30 58.30 0.0M
2025-04-22 57.90 58.33 57.44 57.80 0.0M
2025-04-17 57.00 57.96 56.98 57.84 0.0M
2025-04-16 57.96 57.96 56.89 56.89 0.0M
2025-04-15 58.39 58.39 56.80 57.98 0.0M
2025-04-14 56.12 58.45 55.81 58.45 0.0M
2025-04-11 55.18 55.58 54.86 55.58 0.0M
2025-04-10 55.19 55.96 54.80 54.82 0.0M
2025-04-09 55.63 55.80 55.00 55.51 0.0M
2025-04-08 56.20 56.20 55.60 55.67 0.0M
2025-04-07 55.46 55.46 55.00 55.46 0.0M
2025-04-04 56.35 56.35 55.00 55.03 0.0M
2025-04-03 56.35 56.35 55.82 55.82 0.0M
2025-04-02 56.38 56.38 55.96 56.08 0.0M
2025-04-01 55.94 56.30 55.94 56.01 0.0M
2025-03-31 55.91 56.17 55.90 56.12 0.0M
2025-03-28 56.00 56.00 55.46 55.90 0.0M
2025-03-27 55.98 56.01 55.43 55.45 0.0M
2025-03-26 55.51 56.44 55.51 56.32 0.0M
2025-03-25 56.00 56.68 55.34 55.51 0.0M
2025-03-24 56.31 57.62 56.31 56.65 0.0M
2025-03-21 57.74 57.75 56.06 56.50 0.0M
2025-03-20 56.50 57.76 56.45 57.75 0.0M
2025-03-19 56.64 57.00 56.30 56.50 0.0M
2025-03-18 55.68 56.96 55.68 56.96 0.0M
2025-03-17 56.99 56.99 56.50 56.96 0.0M
2025-03-14 56.96 56.96 56.10 56.87 0.0M
2025-03-13 56.59 57.00 56.00 56.01 0.0M
2025-03-12 56.55 56.80 56.42 56.58 0.0M
2025-03-11 56.20 56.80 56.11 56.45 0.0M
2025-03-10 56.78 56.78 55.91 56.20 0.0M
2025-03-07 55.98 56.79 55.98 56.01 0.0M
2025-03-06 56.29 56.29 55.26 55.98 0.0M
2025-03-05 56.96 56.96 55.44 55.45 0.0M
2025-02-28 55.66 56.49 55.46 56.49 0.0M
2025-02-27 55.46 55.73 55.45 55.59 0.0M
2025-02-26 55.50 55.79 55.31 55.45 0.0M
2025-02-25 55.33 55.72 55.28 55.28 0.0M
2025-02-24 55.79 55.79 55.01 55.18 0.0M
2025-02-21 55.70 56.28 55.56 55.79 0.0M
2025-02-20 55.02 55.74 55.02 55.21 0.0M
2025-02-19 55.95 55.95 55.00 55.00 0.0M
2025-02-18 55.15 55.97 55.12 55.58 0.0M
2025-02-17 55.08 55.96 55.08 55.13 0.0M
2025-02-14 55.32 55.73 55.00 55.11 0.0M
2025-02-13 55.43 55.92 55.29 55.31 0.0M
2025-02-12 55.02 56.33 55.02 55.43 0.0M
2025-02-11 55.21 56.79 55.00 55.07 0.0M
2025-02-10 56.80 56.80 55.13 55.20 0.0M
2025-02-07 55.41 57.01 54.92 56.50 0.0M
2025-02-06 55.01 55.54 54.90 55.00 0.0M
2025-02-05 56.60 56.60 54.98 55.21 0.0M
2025-02-04 56.84 57.38 56.05 56.59 0.0M
2025-02-03 57.40 57.40 54.60 56.50 0.0M
2025-01-31 55.89 58.22 55.75 58.10 0.0M
2025-01-30 54.78 56.89 54.48 55.88 0.0M
2025-01-29 55.52 55.52 54.35 54.84 0.0M
2025-01-28 54.66 55.54 54.63 55.16 0.0M
2025-01-27 56.38 56.70 54.61 54.65 0.0M
2025-01-24 56.01 56.83 55.56 55.82 0.0M
2025-01-23 58.51 58.52 55.52 56.52 0.0M
2025-01-22 56.71 58.75 56.66 56.66 0.0M
2025-01-21 56.58 57.12 56.54 56.68 0.0M
2025-01-20 57.14 57.65 56.54 56.61 0.0M
2025-01-17 56.55 58.21 56.54 57.13 0.0M
2025-01-16 56.55 58.64 56.55 56.55 0.0M
2025-01-15 56.40 57.04 56.28 56.54 0.0M
2025-01-14 57.05 57.05 55.52 56.40 0.0M
2025-01-13 56.03 57.08 55.73 56.42 0.0M
2025-01-10 56.65 57.44 56.46 56.46 0.0M
2025-01-09 56.41 56.87 56.28 56.28 0.0M
2025-01-08 56.99 59.77 56.51 56.51 0.0M
2025-01-07 56.99 56.99 56.84 56.99 0.0M
2025-01-06 57.01 60.02 57.01 57.02 0.0M
2025-01-03 57.81 58.35 56.58 56.74 0.0M
2025-01-02 58.94 58.94 58.33 58.40 0.0M