Fii Rb Capital I

RFOF11
🏛️ brazil →
63.00
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-09-29 63.40 63.43 62.86 63.00 0.0M
2025-09-26 63.41 63.60 62.60 63.40 0.0M
2025-09-25 63.11 63.49 62.40 62.79 0.0M
2025-09-24 62.96 63.33 62.81 63.11 0.0M
2025-09-23 63.42 63.45 62.81 63.45 0.0M
2025-09-22 63.11 63.42 62.80 63.42 0.0M
2025-09-19 63.88 63.88 63.02 63.11 0.0M
2025-09-18 65.00 65.00 63.03 63.49 0.0M
2025-09-17 65.20 65.42 64.90 64.99 0.0M
2025-09-16 65.00 65.20 64.60 65.20 0.0M
2025-09-15 64.85 65.20 64.30 64.30 0.0M
2025-09-12 65.48 65.48 64.03 64.70 0.0M
2025-09-11 64.79 65.50 64.10 65.01 0.0M
2025-09-10 64.71 65.75 63.41 64.77 0.0M
2025-09-09 63.31 63.80 63.31 63.80 0.0M
2025-09-08 64.30 64.51 63.74 64.46 0.0M
2025-09-05 63.17 64.30 63.13 64.30 0.0M
2025-09-04 63.20 64.50 63.11 63.81 0.0M
2025-09-03 62.65 63.98 62.63 63.11 0.0M
2025-09-02 61.68 62.63 61.68 62.63 0.0M
2025-09-01 62.03 63.47 62.03 62.31 0.0M
2025-08-29 61.96 62.72 61.87 61.91 0.0M
2025-08-28 61.76 62.72 61.76 62.72 0.0M
2025-08-27 62.10 62.10 61.75 62.10 0.0M
2025-08-26 62.11 62.14 61.51 62.14 0.0M
2025-08-25 61.51 62.05 61.36 61.52 0.0M
2025-08-22 62.19 62.80 61.72 62.80 0.0M
2025-08-21 61.31 62.18 61.31 61.77 0.0M
2025-08-20 61.99 62.19 61.19 61.76 0.0M
2025-08-19 61.16 61.90 61.00 61.90 0.0M
2025-08-18 61.56 61.98 61.09 61.09 0.0M
2025-08-15 61.90 61.98 61.07 61.55 0.0M
2025-08-14 60.30 61.70 60.30 61.31 0.0M
2025-08-13 60.80 61.06 60.25 60.25 0.0M
2025-08-12 61.38 61.89 60.76 60.79 0.0M
2025-08-11 61.90 62.00 61.00 62.00 0.0M
2025-08-08 61.26 61.57 61.05 61.24 0.0M
2025-08-07 60.94 62.20 60.94 61.25 0.0M
2025-08-06 61.30 61.50 60.50 60.94 0.0M
2025-08-05 61.19 61.61 61.19 61.30 0.0M
2025-08-04 62.00 63.20 62.00 63.20 0.0M
2025-08-01 62.71 63.89 61.99 62.00 0.0M
2025-07-31 62.52 64.46 62.52 63.50 0.0M
2025-07-30 64.97 64.97 63.00 63.20 0.0M
2025-07-29 62.06 64.50 62.06 64.00 0.0M
2025-07-28 62.68 62.68 60.11 61.58 0.0M
2025-07-25 60.96 62.95 60.96 61.51 0.0M
2025-07-24 60.99 62.39 60.96 60.96 0.0M
2025-07-23 62.61 62.61 61.61 61.61 0.0M
2025-07-22 63.00 63.00 62.10 62.10 0.0M
2025-07-21 62.02 63.36 61.80 63.00 0.0M
2025-07-18 63.85 63.85 63.00 63.35 0.0M
2025-07-17 63.81 63.85 62.79 63.62 0.0M
2025-07-16 63.00 64.47 62.00 63.13 0.0M
2025-07-15 62.75 63.39 61.95 63.00 0.0M
2025-07-14 62.50 62.50 61.20 62.42 0.0M
2025-07-11 62.90 62.90 61.59 61.60 0.0M
2025-07-10 61.69 62.60 61.68 62.60 0.0M
2025-07-09 62.89 62.89 62.21 62.21 0.0M
2025-07-08 62.50 63.95 61.92 62.49 0.0M
2025-07-07 62.00 62.84 62.00 62.39 0.0M
2025-07-04 62.75 63.35 61.68 61.70 0.0M
2025-07-03 61.68 63.35 61.68 61.70 0.0M
2025-07-02 62.79 63.35 60.73 62.06 0.0M
2025-07-01 60.56 64.34 60.56 62.80 0.0M
2025-06-30 61.11 62.36 59.65 62.33 0.0M
2025-06-27 60.51 61.11 59.89 61.11 0.0M
2025-06-26 59.40 61.11 59.40 59.91 0.0M
2025-06-25 59.62 59.64 59.41 59.41 0.0M
2025-06-24 59.18 59.63 59.18 59.63 0.0M
2025-06-23 59.81 60.38 59.52 59.79 0.0M
2025-06-20 60.87 61.00 59.60 59.60 0.0M
2025-06-18 60.44 60.87 60.41 60.87 0.0M
2025-06-17 60.48 60.48 59.81 60.45 0.0M
2025-06-16 59.61 60.48 59.60 60.48 0.0M
2025-06-13 59.25 59.92 59.25 59.85 0.0M
2025-06-12 59.52 60.00 59.00 59.25 0.0M
2025-06-11 60.60 60.60 59.67 59.70 0.0M
2025-06-10 60.79 60.97 60.00 60.60 0.0M
2025-06-09 61.52 61.52 60.26 61.09 0.0M
2025-06-06 62.27 62.27 61.85 61.95 0.0M
2025-06-05 63.04 63.05 62.25 62.29 0.0M
2025-06-04 62.92 63.98 62.90 63.00 0.0M
2025-06-03 62.98 62.99 62.84 62.91 0.0M
2025-06-02 61.99 63.96 61.99 62.62 0.0M
2025-05-30 62.36 62.83 61.88 62.83 0.0M
2025-05-29 61.91 62.70 61.86 61.91 0.0M
2025-05-28 61.85 62.80 61.85 61.91 0.0M
2025-05-27 61.61 61.86 61.38 61.75 0.0M
2025-05-26 61.85 61.86 61.43 61.45 0.0M
2025-05-23 61.50 62.47 61.50 62.47 0.0M
2025-05-22 62.00 62.50 60.99 62.15 0.0M
2025-05-21 61.06 62.13 61.06 61.39 0.0M
2025-05-20 60.06 61.08 60.06 61.08 0.0M
2025-05-19 60.50 61.20 60.02 60.02 0.0M
2025-05-16 60.51 61.28 60.51 60.65 0.0M
2025-05-15 60.48 60.72 59.61 60.70 0.0M
2025-05-14 59.89 60.00 59.36 59.63 0.0M
2025-05-13 59.64 60.30 59.51 59.89 0.0M
2025-05-12 59.68 61.01 59.61 59.62 0.0M
2025-05-09 60.89 68.60 59.58 59.67 0.0M
2025-05-08 59.70 61.00 59.70 60.81 0.0M
2025-05-07 59.71 61.40 59.71 59.73 0.0M
2025-05-06 59.71 60.80 59.71 59.81 0.0M
2025-05-05 60.02 60.80 59.70 59.70 0.0M
2025-05-02 60.75 60.79 59.67 59.99 0.0M
2025-04-30 58.14 60.33 58.07 60.13 0.0M
2025-04-29 57.42 58.06 56.86 58.06 0.0M
2025-04-28 57.16 57.35 56.36 56.85 0.0M
2025-04-25 56.34 57.15 56.33 56.88 0.0M
2025-04-24 56.98 56.98 56.84 56.95 0.0M
2025-04-23 56.57 57.30 55.66 55.94 0.0M
2025-04-22 56.45 57.00 55.91 56.01 0.0M
2025-04-17 56.33 56.45 55.47 56.45 0.0M
2025-04-16 55.40 56.33 54.90 56.33 0.0M
2025-04-15 56.34 56.48 54.84 55.40 0.0M
2025-04-14 55.49 55.49 54.41 55.19 0.0M
2025-04-11 54.76 55.93 54.53 54.61 0.0M
2025-04-10 54.62 55.78 54.62 54.88 0.0M
2025-04-09 55.56 55.58 54.41 54.97 0.0M
2025-04-08 55.91 56.34 55.00 55.56 0.0M
2025-04-07 56.07 56.29 55.13 55.90 0.0M
2025-04-04 57.39 57.39 56.30 56.64 0.0M
2025-04-03 57.02 58.02 56.76 57.11 0.0M
2025-04-02 58.02 58.30 57.42 57.80 0.0M
2025-04-01 58.59 59.90 57.13 58.01 0.0M
2025-03-31 59.28 59.32 57.89 57.89 0.0M
2025-03-28 59.14 59.33 58.64 58.66 0.0M
2025-03-27 59.38 59.38 58.94 59.36 0.0M
2025-03-26 60.31 60.31 59.02 59.58 0.0M
2025-03-25 59.63 60.56 58.64 60.30 0.0M
2025-03-24 61.49 61.49 60.50 60.50 0.0M
2025-03-21 61.70 61.70 60.00 60.05 0.0M
2025-03-20 62.10 62.86 60.81 60.90 0.0M
2025-03-19 60.71 62.30 60.68 60.73 0.0M
2025-03-18 61.60 62.84 60.81 60.82 0.0M
2025-03-17 62.10 62.88 58.51 62.85 0.0M
2025-03-14 62.96 65.48 59.65 63.03 0.0M
2025-03-13 58.45 64.32 58.45 58.97 0.0M
2025-03-12 60.72 63.48 58.38 59.93 0.0M
2025-03-11 57.00 60.73 57.00 58.28 0.0M
2025-03-10 57.58 58.97 56.05 57.39 0.0M
2025-03-07 56.61 58.99 55.55 57.50 0.0M
2025-03-06 56.94 59.60 55.24 55.50 0.0M
2025-03-05 56.07 56.78 54.50 55.17 0.0M
2025-02-28 56.49 56.49 55.38 55.85 0.0M
2025-02-27 56.63 56.63 55.87 56.51 0.0M
2025-02-26 56.35 56.78 55.70 56.03 0.0M
2025-02-25 56.74 57.47 56.67 57.07 0.0M
2025-02-24 57.16 57.61 56.67 56.74 0.0M
2025-02-21 56.96 57.64 56.59 57.16 0.0M
2025-02-20 57.36 57.50 56.17 56.97 0.0M
2025-02-19 56.35 57.55 55.83 56.50 0.0M
2025-02-18 56.35 57.64 56.28 56.38 0.0M
2025-02-17 56.99 57.81 55.76 56.36 0.0M
2025-02-14 57.38 57.98 55.46 56.09 0.0M
2025-02-13 57.54 57.99 55.41 56.42 0.0M
2025-02-12 56.89 57.99 56.12 56.72 0.0M
2025-02-11 57.76 57.76 56.17 56.68 0.0M
2025-02-10 58.80 58.80 55.93 56.30 0.0M
2025-02-07 61.21 61.21 59.94 60.74 0.0M
2025-02-06 61.29 61.29 60.32 61.25 0.0M
2025-02-05 58.90 61.30 58.90 59.92 0.0M
2025-02-04 60.30 61.30 58.90 58.90 0.0M
2025-02-03 61.80 61.80 55.64 60.32 0.0M
2025-01-31 60.71 60.71 57.93 59.29 0.0M
2025-01-30 60.15 62.11 57.58 60.71 0.0M
2025-01-29 57.31 62.22 56.85 57.52 0.0M
2025-01-28 57.31 57.31 55.82 56.85 0.0M
2025-01-27 56.45 57.32 55.20 57.32 0.0M
2025-01-24 57.70 57.72 55.64 55.80 0.0M
2025-01-23 57.93 57.93 56.43 57.52 0.0M
2025-01-22 57.88 57.90 55.73 57.90 0.0M
2025-01-21 57.00 57.95 55.53 57.35 0.0M
2025-01-20 55.73 57.17 55.55 56.73 0.0M
2025-01-17 56.77 57.91 55.69 55.73 0.0M
2025-01-16 57.90 57.98 56.60 57.55 0.0M
2025-01-15 57.43 57.99 55.84 56.99 0.0M
2025-01-14 55.56 57.96 54.40 55.53 0.0M
2025-01-13 55.00 56.96 55.00 55.69 0.0M
2025-01-10 56.98 58.00 54.30 54.75 0.0M
2025-01-09 57.94 58.00 56.02 56.98 0.0M
2025-01-08 56.02 58.17 56.02 56.80 0.0M
2025-01-07 55.90 57.79 55.05 56.36 0.0M
2025-01-06 56.01 58.54 54.70 55.90 0.0M
2025-01-03 56.39 58.94 55.33 56.15 0.0M
2025-01-02 62.93 62.93 54.24 55.80 0.0M