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
2021-12-30 75.00 75.01 74.10 74.95 0.0M
2021-12-29 75.23 75.23 74.00 74.00 0.0M
2021-12-28 75.49 75.49 74.35 74.41 0.0M
2021-12-27 74.76 75.85 73.56 73.62 0.0M
2021-12-23 75.00 79.19 74.52 74.76 0.0M
2021-12-22 72.12 75.43 70.66 75.40 0.0M
2021-12-21 71.33 71.99 70.21 70.37 0.0M
2021-12-20 72.00 72.94 70.71 71.32 0.0M
2021-12-17 74.43 74.43 71.31 71.98 0.0M
2021-12-16 74.99 75.00 72.40 72.42 0.0M
2021-12-15 71.14 74.00 71.14 73.99 0.0M
2021-12-14 71.48 72.91 71.10 72.48 0.0M
2021-12-13 70.70 72.05 70.70 71.06 0.0M
2021-12-10 70.61 72.00 70.11 70.70 0.0M
2021-12-09 72.00 73.39 70.50 70.60 0.0M
2021-12-08 70.00 72.98 70.00 71.00 0.0M
2021-12-07 69.99 72.25 69.09 70.23 0.0M
2021-12-06 68.49 71.56 68.11 69.80 0.0M
2021-12-03 68.70 68.75 67.02 67.85 0.0M
2021-12-02 69.00 69.00 67.81 68.70 0.0M
2021-12-01 68.59 69.77 68.26 68.26 0.0M
2021-11-30 68.89 70.00 67.49 68.59 0.0M
2021-11-29 65.47 68.87 65.47 67.51 0.0M
2021-11-26 67.20 69.45 65.16 65.25 0.0M
2021-11-25 67.25 69.00 67.16 67.20 0.0M
2021-11-24 68.02 68.36 67.06 67.25 0.0M
2021-11-23 67.45 67.91 66.12 66.97 0.0M
2021-11-22 65.87 67.48 65.82 66.97 0.0M
2021-11-19 66.71 67.36 64.02 65.87 0.0M
2021-11-18 67.30 68.39 65.53 66.69 0.0M
2021-11-17 68.07 68.46 66.96 67.28 0.0M
2021-11-16 68.07 70.44 68.06 68.07 0.0M
2021-11-12 70.06 70.84 68.06 68.06 0.0M
2021-11-11 70.85 70.85 69.80 70.05 0.0M
2021-11-10 71.78 71.90 69.10 71.00 0.0M
2021-11-09 73.68 74.89 71.30 71.76 0.0M
2021-11-08 75.44 75.70 73.56 73.68 0.0M
2021-11-05 75.89 75.89 74.82 75.43 0.0M
2021-11-04 76.50 76.50 75.80 75.80 0.0M
2021-11-03 76.02 76.98 75.24 76.40 0.0M
2021-11-01 76.45 77.50 76.01 77.47 0.0M
2021-10-29 76.30 77.18 75.03 77.18 0.0M
2021-10-28 77.25 77.25 75.30 75.30 0.0M
2021-10-27 76.91 78.74 76.74 77.24 0.0M
2021-10-26 78.00 78.80 76.71 78.80 0.0M
2021-10-25 78.78 78.79 77.68 78.79 0.0M
2021-10-22 78.60 78.80 77.58 78.49 0.0M
2021-10-21 79.02 79.10 78.00 78.80 0.0M
2021-10-20 78.00 79.03 77.65 79.03 0.0M
2021-10-19 78.00 79.00 77.75 78.00 0.0M
2021-10-18 77.00 78.38 77.00 78.05 0.0M
2021-10-15 77.21 79.08 77.00 77.00 0.0M
2021-10-14 79.01 79.09 77.00 77.20 0.0M
2021-10-13 79.47 79.78 78.40 78.44 0.0M
2021-10-11 79.00 79.69 77.65 79.40 0.0M
2021-10-08 78.50 78.58 75.50 78.50 0.0M
2021-10-07 79.08 79.69 77.35 77.67 0.0M
2021-10-06 77.71 79.36 77.32 78.57 0.0M
2021-10-05 79.51 79.52 77.10 77.10 0.0M
2021-10-04 79.38 79.85 77.33 77.33 0.0M
2021-10-01 79.90 79.98 75.67 78.99 0.0M
2021-09-30 78.78 80.00 78.78 80.00 0.0M
2021-09-29 79.08 79.09 77.55 78.78 0.0M
2021-09-28 79.40 79.68 77.84 78.15 0.0M
2021-09-27 79.50 79.90 78.99 79.00 0.0M
2021-09-24 78.66 79.77 78.66 79.39 0.0M
2021-09-23 78.41 80.40 78.41 78.64 0.0M
2021-09-22 81.78 81.80 78.30 78.35 0.0M
2021-09-21 81.99 81.99 80.56 80.65 0.0M
2021-09-20 81.92 82.00 80.11 81.99 0.0M
2021-09-17 81.91 82.00 80.16 82.00 0.0M
2021-09-16 81.52 82.00 81.52 81.92 0.0M
2021-09-15 82.00 82.00 81.25 81.51 0.0M
2021-09-14 81.97 82.00 80.32 82.00 0.0M
2021-09-13 82.00 82.00 80.30 80.91 0.0M
2021-09-10 81.20 82.49 80.63 81.99 0.0M
2021-09-09 80.45 81.50 80.44 80.96 0.0M
2021-09-08 81.44 81.48 79.32 80.44 0.0M
2021-09-06 80.07 81.49 79.18 80.45 0.0M
2021-09-03 79.50 80.34 79.08 80.06 0.0M
2021-09-02 78.78 79.50 78.46 79.45 0.0M
2021-09-01 78.83 78.83 77.00 78.00 0.0M
2021-08-31 79.53 79.53 78.61 79.17 0.0M
2021-08-30 81.95 81.95 77.52 77.70 0.0M
2021-08-27 81.44 81.45 78.55 81.37 0.0M
2021-08-26 80.51 81.37 80.50 81.36 0.0M
2021-08-25 80.53 80.54 78.20 80.46 0.0M
2021-08-24 78.89 81.37 78.89 80.50 0.0M
2021-08-23 75.64 78.60 75.64 78.60 0.0M
2021-08-20 74.51 75.49 74.50 75.27 0.0M
2021-08-19 78.00 78.00 73.86 74.50 0.0M
2021-08-18 78.96 78.96 77.66 78.10 0.0M
2021-08-17 78.27 78.83 76.88 78.83 0.0M
2021-08-16 77.66 78.00 76.88 77.40 0.0M
2021-08-13 79.97 80.05 76.88 77.17 0.0M
2021-08-12 78.97 79.97 77.84 79.10 0.0M
2021-08-11 78.60 80.01 76.53 79.93 0.0M
2021-08-10 79.95 80.28 78.17 79.32 0.0M
2021-08-09 80.09 80.97 79.05 79.45 0.0M
2021-08-06 80.07 81.33 80.06 81.00 0.0M
2021-08-05 81.58 82.51 79.79 80.07 0.0M
2021-08-04 82.68 82.68 80.76 81.55 0.0M
2021-08-03 81.50 82.68 79.58 82.68 0.0M
2021-08-02 82.48 82.48 79.46 81.50 0.0M
2021-07-30 82.02 82.98 82.02 82.50 0.0M
2021-07-29 82.03 82.03 81.57 81.85 0.0M
2021-07-28 82.01 82.03 81.98 82.03 0.0M
2021-07-27 82.30 82.48 81.50 81.50 0.0M
2021-07-26 83.22 83.22 81.08 81.50 0.0M
2021-07-23 83.17 83.30 82.51 82.51 0.0M
2021-07-22 83.29 83.29 82.55 82.66 0.0M
2021-07-21 83.00 83.30 82.45 82.80 0.0M
2021-07-20 83.37 83.38 81.54 83.01 0.0M
2021-07-19 82.80 83.38 82.72 83.06 0.0M
2021-07-16 82.80 82.80 82.66 82.80 0.0M
2021-07-15 82.66 82.79 82.60 82.79 0.0M
2021-07-14 82.01 82.80 82.01 82.80 0.0M
2021-07-13 82.62 82.96 81.51 82.42 0.0M
2021-07-12 82.00 82.96 81.30 82.13 0.0M
2021-07-08 82.96 82.96 80.99 81.92 0.0M
2021-07-07 82.98 82.98 81.29 82.96 0.0M
2021-07-06 83.20 83.20 82.35 82.98 0.0M
2021-07-05 83.20 83.35 82.07 83.00 0.0M
2021-07-02 82.90 82.90 82.68 82.69 0.0M
2021-07-01 80.82 82.94 80.82 82.59 0.0M
2021-06-30 80.74 82.41 80.08 82.41 0.0M
2021-06-29 81.02 82.89 78.03 82.89 0.0M
2021-06-28 80.68 80.94 76.00 80.80 0.0M
2021-06-25 81.30 81.30 79.15 80.99 0.0M
2021-06-24 81.22 81.90 80.13 80.69 0.0M
2021-06-23 83.39 83.40 80.99 81.01 0.0M
2021-06-22 83.80 83.80 80.06 83.40 0.0M
2021-06-21 83.10 84.10 83.09 83.80 0.0M
2021-06-18 83.93 83.94 83.10 83.10 0.0M
2021-06-17 83.70 83.94 83.00 83.94 0.0M
2021-06-16 83.99 83.99 83.23 83.70 0.0M
2021-06-15 84.09 84.10 83.15 83.81 0.0M
2021-06-14 83.90 84.30 83.80 84.00 0.0M
2021-06-11 83.48 83.92 82.02 83.91 0.0M
2021-06-10 83.90 83.90 82.00 83.49 0.0M
2021-06-09 83.93 83.97 83.07 83.93 0.0M
2021-06-08 83.91 83.92 83.06 83.79 0.0M
2021-06-07 83.00 83.93 83.00 83.66 0.0M
2021-06-04 82.50 85.00 81.49 82.64 0.0M
2021-06-02 81.96 82.61 81.96 82.21 0.0M
2021-06-01 81.18 81.95 80.82 81.61 0.0M
2021-05-31 81.63 82.49 80.65 81.97 0.0M
2021-05-28 81.25 81.99 80.99 81.63 0.0M
2021-05-27 80.83 81.44 80.10 80.78 0.0M
2021-05-26 82.23 82.23 79.02 80.57 0.0M
2021-05-25 83.00 83.17 82.08 82.10 0.0M
2021-05-24 81.84 83.60 81.84 82.07 0.0M
2021-05-21 81.20 83.37 81.19 82.80 0.0M
2021-05-20 82.98 84.49 80.00 81.15 0.0M
2021-05-19 83.00 83.47 82.50 82.98 0.0M
2021-05-18 83.49 84.95 83.00 83.00 0.0M
2021-05-17 83.50 83.50 83.02 83.48 0.0M
2021-05-14 83.01 83.96 83.01 83.50 0.0M
2021-05-13 84.36 84.37 82.94 82.96 0.0M
2021-05-12 83.00 84.45 83.00 83.90 0.0M
2021-05-11 83.80 84.14 83.20 83.30 0.0M
2021-05-10 84.89 85.27 83.50 83.50 0.0M
2021-05-07 84.81 85.00 84.30 84.96 0.0M
2021-05-06 85.52 85.52 84.20 84.51 0.0M
2021-05-05 84.60 85.90 84.20 84.23 0.0M
2021-05-04 84.97 85.00 84.25 84.50 0.0M
2021-05-03 84.99 85.00 83.94 84.97 0.0M
2021-04-30 83.39 84.42 82.95 84.42 0.0M
2021-04-29 85.60 85.60 84.10 84.18 0.0M
2021-04-28 85.91 85.91 84.06 84.10 0.0M
2021-04-27 85.06 86.00 84.03 84.44 0.0M
2021-04-26 86.60 86.82 85.00 85.00 0.0M
2021-04-23 86.83 86.83 85.72 86.61 0.0M
2021-04-22 86.85 86.85 85.60 86.80 0.0M
2021-04-20 85.56 86.85 85.56 86.85 0.0M
2021-04-19 85.80 86.50 85.55 85.55 0.0M
2021-04-16 86.89 86.91 84.99 85.80 0.0M
2021-04-15 87.76 87.76 85.52 85.52 0.0M
2021-04-14 87.59 88.00 86.00 87.75 0.0M
2021-04-13 86.31 88.20 85.41 87.68 0.0M
2021-04-12 86.00 86.40 85.41 86.28 0.0M
2021-04-09 86.89 87.12 86.13 86.39 0.0M
2021-04-08 87.20 87.30 86.26 86.27 0.0M
2021-04-07 86.48 88.40 86.06 87.31 0.0M
2021-04-06 86.03 86.80 84.76 86.01 0.0M
2021-04-05 86.85 87.90 86.00 86.02 0.0M
2021-04-01 86.91 86.91 86.06 86.85 0.0M
2021-03-31 86.88 87.50 86.00 86.69 0.0M
2021-03-30 86.83 86.83 86.02 86.04 0.0M
2021-03-29 86.02 86.87 86.02 86.03 0.0M
2021-03-26 86.94 86.94 85.50 86.88 0.0M
2021-03-25 86.69 86.91 85.54 86.90 0.0M
2021-03-24 87.48 87.49 86.00 86.85 0.0M
2021-03-23 87.35 87.49 86.26 87.08 0.0M
2021-03-22 87.98 88.00 86.68 87.00 0.0M
2021-03-19 87.99 87.99 87.01 87.85 0.0M
2021-03-18 87.89 88.00 87.01 87.99 0.0M
2021-03-17 87.97 87.99 87.21 87.90 0.0M
2021-03-16 88.02 88.37 87.21 87.95 0.0M
2021-03-15 86.96 88.50 86.81 88.02 0.0M
2021-03-12 87.04 87.35 86.93 86.95 0.0M
2021-03-11 87.99 87.99 86.99 86.99 0.0M
2021-03-10 87.61 88.69 87.11 87.11 0.0M
2021-03-09 88.01 88.80 87.01 87.59 0.0M
2021-03-08 90.42 90.42 86.94 87.98 0.0M
2021-03-05 87.82 90.39 87.81 89.00 0.0M
2021-03-04 88.34 90.08 87.46 88.33 0.0M
2021-03-03 88.82 89.63 87.40 88.40 0.0M
2021-03-02 89.69 90.00 85.62 89.80 0.0M
2021-03-01 88.90 89.89 84.00 89.89 0.0M
2021-02-26 89.42 90.51 88.81 89.02 0.0M
2021-02-25 89.01 89.42 88.87 89.42 0.0M
2021-02-24 88.66 89.47 87.69 89.01 0.0M
2021-02-23 88.87 88.87 87.66 88.51 0.0M
2021-02-22 89.01 89.51 88.00 88.02 0.0M
2021-02-19 89.71 89.71 88.12 89.38 0.0M
2021-02-18 89.74 89.74 88.11 89.36 0.0M
2021-02-17 89.40 89.75 89.38 89.75 0.0M
2021-02-12 89.61 89.61 89.01 89.40 0.0M
2021-02-11 88.96 89.51 88.96 89.29 0.0M
2021-02-10 89.66 89.66 88.22 88.72 0.0M
2021-02-09 89.51 91.98 88.90 89.37 0.0M
2021-02-08 89.87 89.87 89.13 89.31 0.0M
2021-02-05 89.77 89.77 88.73 89.75 0.0M
2021-02-04 88.99 91.00 88.68 89.87 0.0M
2021-02-03 87.77 90.00 87.77 88.55 0.0M
2021-02-02 88.01 88.42 87.61 87.77 0.0M
2021-02-01 89.38 89.38 87.50 87.66 0.0M
2021-01-29 88.99 90.00 88.99 90.00 0.0M
2021-01-28 89.48 89.50 89.20 89.50 0.0M
2021-01-27 89.48 89.50 87.18 89.50 0.0M
2021-01-26 89.30 89.50 86.99 89.50 0.0M
2021-01-22 88.98 89.30 88.12 89.30 0.0M
2021-01-21 89.47 89.50 88.17 88.25 0.0M
2021-01-20 89.24 89.50 87.90 89.47 0.0M
2021-01-19 88.01 89.50 87.49 89.00 0.0M
2021-01-18 87.93 88.61 87.24 88.61 0.0M
2021-01-15 86.81 87.54 86.50 86.66 0.0M
2021-01-14 87.50 88.00 86.50 86.65 0.0M
2021-01-13 87.50 88.10 87.00 87.50 0.0M
2021-01-12 87.00 88.00 86.61 87.37 0.0M
2021-01-11 88.58 89.57 87.66 88.64 0.0M
2021-01-08 87.08 93.87 86.00 88.99 0.0M
2021-01-07 87.14 87.93 86.10 86.10 0.0M
2021-01-06 87.51 87.76 87.10 87.10 0.0M
2021-01-05 87.04 88.00 84.00 88.00 0.0M
2021-01-04 87.51 88.49 86.03 87.50 0.0M