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
2022-12-29 54.51 55.76 54.01 54.59 0.0M
2022-12-28 54.02 54.57 54.02 54.02 0.0M
2022-12-27 55.29 55.37 53.82 54.02 0.0M
2022-12-26 54.58 55.22 54.55 54.59 0.0M
2022-12-23 53.82 54.93 53.82 54.59 0.0M
2022-12-22 53.68 54.35 53.28 53.81 0.0M
2022-12-21 52.11 53.81 52.11 53.27 0.0M
2022-12-20 53.02 53.81 52.06 52.06 0.0M
2022-12-19 54.40 54.40 51.47 52.67 0.0M
2022-12-16 55.93 55.93 53.08 54.41 0.0M
2022-12-15 55.05 55.69 55.05 55.37 0.0M
2022-12-14 56.01 56.45 54.98 55.06 0.0M
2022-12-13 56.66 56.66 55.76 56.01 0.0M
2022-12-12 59.16 59.16 56.66 56.66 0.0M
2022-12-09 59.27 59.27 57.07 57.12 0.0M
2022-12-08 59.71 59.71 59.19 59.33 0.0M
2022-12-07 58.71 59.65 58.71 59.19 0.0M
2022-12-06 58.90 59.76 58.71 59.72 0.0M
2022-12-05 59.64 60.34 58.59 58.90 0.0M
2022-12-02 59.85 60.48 59.44 59.65 0.0M
2022-12-01 58.92 60.19 58.51 59.87 0.0M
2022-11-30 59.00 59.34 57.91 59.09 0.0M
2022-11-29 58.76 59.48 58.19 59.01 0.0M
2022-11-28 58.14 58.77 57.66 58.76 0.0M
2022-11-25 59.28 59.29 57.56 58.15 0.0M
2022-11-24 58.54 59.10 58.30 58.34 0.0M
2022-11-23 59.09 59.09 58.42 58.54 0.0M
2022-11-22 58.20 59.09 57.55 59.09 0.0M
2022-11-21 57.33 59.03 57.33 57.35 0.0M
2022-11-18 57.49 59.02 57.10 57.26 0.0M
2022-11-17 59.54 60.01 56.41 56.69 0.0M
2022-11-16 59.03 60.63 59.03 59.53 0.0M
2022-11-14 59.49 59.61 58.85 59.48 0.0M
2022-11-11 59.73 60.38 59.09 59.23 0.0M
2022-11-10 60.72 60.96 59.69 59.70 0.0M
2022-11-09 62.18 62.18 60.71 60.72 0.0M
2022-11-08 61.87 61.87 60.93 61.60 0.0M
2022-11-07 62.11 62.84 60.95 61.61 0.0M
2022-11-04 62.12 62.27 61.64 62.11 0.0M
2022-11-03 60.94 62.44 60.80 62.11 0.0M
2022-11-01 62.84 62.84 60.92 61.24 0.0M
2022-10-31 61.44 63.24 60.76 62.92 0.0M
2022-10-28 62.11 62.83 61.49 61.51 0.0M
2022-10-27 62.12 62.12 61.44 61.44 0.0M
2022-10-26 62.31 62.95 61.59 61.59 0.0M
2022-10-25 61.61 62.31 61.61 62.21 0.0M
2022-10-24 61.48 62.58 61.46 61.61 0.0M
2022-10-21 62.17 63.06 61.02 61.18 0.0M
2022-10-20 63.08 63.08 61.65 62.17 0.0M
2022-10-19 63.08 63.11 62.28 62.28 0.0M
2022-10-18 61.72 63.14 61.59 63.12 0.0M
2022-10-17 63.01 63.01 61.59 61.79 0.0M
2022-10-14 61.88 63.80 61.73 61.76 0.0M
2022-10-13 61.59 62.27 61.59 61.88 0.0M
2022-10-11 61.60 61.72 60.90 61.60 0.0M
2022-10-10 61.77 61.88 61.35 61.69 0.0M
2022-10-07 61.76 61.76 60.75 61.34 0.0M
2022-10-06 61.69 62.77 61.01 61.78 0.0M
2022-10-05 60.72 61.70 60.72 61.18 0.0M
2022-10-04 63.06 63.06 60.59 61.23 0.0M
2022-10-03 60.56 62.10 60.56 61.21 0.0M
2022-09-30 61.94 62.49 61.48 61.63 0.0M
2022-09-29 62.19 62.19 61.13 61.94 0.0M
2022-09-28 62.04 64.08 61.70 61.75 0.0M
2022-09-27 62.27 62.89 61.37 62.04 0.0M
2022-09-26 62.84 62.84 60.83 62.26 0.0M
2022-09-23 62.03 63.34 61.44 62.89 0.0M
2022-09-22 61.40 62.04 60.99 62.04 0.0M
2022-09-21 60.69 61.37 60.28 61.37 0.0M
2022-09-20 59.77 60.79 59.40 60.72 0.0M
2022-09-19 59.38 60.70 59.38 59.77 0.0M
2022-09-16 59.30 60.31 58.88 59.35 0.0M
2022-09-15 59.33 59.33 58.66 58.88 0.0M
2022-09-14 59.42 60.53 58.87 59.32 0.0M
2022-09-13 59.08 59.22 58.44 59.22 0.0M
2022-09-12 59.41 59.86 58.30 59.09 0.0M
2022-09-09 59.57 60.16 59.37 59.72 0.0M
2022-09-08 59.35 60.08 59.35 59.57 0.0M
2022-09-06 60.12 60.12 59.33 59.96 0.0M
2022-09-05 60.03 60.52 58.94 60.14 0.0M
2022-09-02 59.80 60.69 57.96 59.23 0.0M
2022-09-01 60.10 61.47 59.79 59.80 0.0M
2022-08-31 59.37 60.11 59.07 60.10 0.0M
2022-08-30 58.50 59.30 58.21 59.30 0.0M
2022-08-29 58.47 58.97 58.04 58.51 0.0M
2022-08-26 57.73 57.94 57.41 57.90 0.0M
2022-08-25 57.28 58.42 57.28 57.73 0.0M
2022-08-24 57.67 57.67 56.66 57.16 0.0M
2022-08-23 57.34 57.77 57.00 57.68 0.0M
2022-08-22 57.56 57.79 56.43 57.24 0.0M
2022-08-19 58.59 58.59 57.52 57.56 0.0M
2022-08-18 58.58 58.59 57.40 58.18 0.0M
2022-08-17 59.14 59.14 58.21 58.59 0.0M
2022-08-16 58.75 59.29 58.22 59.21 0.0M
2022-08-15 58.18 58.97 58.18 58.74 0.0M
2022-08-12 57.24 57.83 56.69 57.77 0.0M
2022-08-11 56.89 58.09 56.21 56.76 0.0M
2022-08-10 57.78 57.78 56.37 57.00 0.0M
2022-08-09 56.23 57.79 55.27 57.79 0.0M
2022-08-08 55.02 56.43 55.01 55.65 0.0M
2022-08-05 55.39 55.42 54.71 55.21 0.0M
2022-08-04 56.16 56.52 56.13 56.13 0.0M
2022-08-03 56.14 56.58 55.72 56.16 0.0M
2022-08-02 56.39 58.51 55.81 56.14 0.0M
2022-08-01 55.90 56.40 55.56 56.39 0.0M
2022-07-29 55.97 55.97 55.00 55.72 0.0M
2022-07-28 54.48 55.98 54.16 55.98 0.0M
2022-07-27 54.41 54.85 54.41 54.48 0.0M
2022-07-26 54.94 55.17 54.50 54.87 0.0M
2022-07-25 54.26 55.16 54.26 54.39 0.0M
2022-07-22 54.42 54.46 54.26 54.26 0.0M
2022-07-21 54.24 54.46 54.24 54.40 0.0M
2022-07-20 54.46 54.46 54.17 54.24 0.0M
2022-07-19 54.39 54.39 53.99 54.37 0.0M
2022-07-18 54.35 54.40 54.15 54.40 0.0M
2022-07-15 54.37 54.63 53.99 54.34 0.0M
2022-07-14 54.25 54.37 54.03 54.13 0.0M
2022-07-13 54.37 54.58 53.77 54.25 0.0M
2022-07-12 55.67 55.67 53.69 54.37 0.0M
2022-07-11 54.71 55.72 54.71 55.01 0.0M
2022-07-08 55.49 55.72 54.96 55.16 0.0M
2022-07-07 55.55 55.83 54.80 55.49 0.0M
2022-07-06 55.23 56.41 54.81 55.50 0.0M
2022-07-05 54.81 55.98 54.81 55.22 0.0M
2022-07-04 56.14 56.36 54.85 55.52 0.0M
2022-07-01 63.96 63.96 55.75 56.14 0.0M
2022-06-30 56.12 56.18 55.86 56.11 0.0M
2022-06-29 56.00 56.21 55.84 56.12 0.0M
2022-06-28 55.51 56.15 55.46 55.64 0.0M
2022-06-27 55.58 56.20 55.44 55.51 0.0M
2022-06-24 55.44 55.58 55.29 55.58 0.0M
2022-06-23 55.20 55.70 54.78 55.55 0.0M
2022-06-22 54.72 55.78 54.72 55.21 0.0M
2022-06-21 54.65 56.17 54.65 54.67 0.0M
2022-06-20 54.61 54.88 54.00 54.64 0.0M
2022-06-17 55.02 55.02 53.91 54.07 0.0M
2022-06-15 54.40 55.40 54.11 54.17 0.0M
2022-06-14 54.33 54.54 54.05 54.40 0.0M
2022-06-13 54.60 55.53 54.39 54.97 0.0M
2022-06-10 54.85 55.09 54.52 54.57 0.0M
2022-06-09 54.83 55.32 54.79 55.04 0.0M
2022-06-08 54.82 55.47 54.82 55.12 0.0M
2022-06-07 55.19 55.49 54.80 54.80 0.0M
2022-06-06 55.60 55.87 55.11 55.15 0.0M
2022-06-03 55.38 56.14 55.29 55.60 0.0M
2022-06-02 55.59 55.99 55.40 55.42 0.0M
2022-06-01 56.15 56.24 54.88 55.32 0.0M
2022-05-31 56.17 56.17 55.67 55.89 0.0M
2022-05-30 56.22 56.32 55.63 55.67 0.0M
2022-05-27 56.03 56.28 55.42 56.28 0.0M
2022-05-26 55.99 56.52 55.38 55.66 0.0M
2022-05-25 55.54 56.21 54.94 56.03 0.0M
2022-05-24 55.97 57.04 54.77 55.34 0.0M
2022-05-23 57.05 57.05 55.73 56.92 0.0M
2022-05-20 56.55 57.05 55.60 57.05 0.0M
2022-05-19 56.26 56.56 54.66 56.13 0.0M
2022-05-18 56.24 57.25 56.24 56.26 0.0M
2022-05-17 55.16 56.10 53.73 55.29 0.0M
2022-05-16 54.76 55.94 54.75 54.99 0.0M
2022-05-13 54.62 55.44 53.91 54.59 0.0M
2022-05-12 54.43 54.55 53.47 53.72 0.0M
2022-05-11 54.67 55.06 53.89 54.46 0.0M
2022-05-10 55.44 55.44 54.59 54.67 0.0M
2022-05-09 55.27 55.80 54.53 54.98 0.0M
2022-05-06 55.46 56.22 55.28 55.46 0.0M
2022-05-05 57.20 57.20 56.31 56.55 0.0M
2022-05-04 57.51 57.51 56.50 56.85 0.0M
2022-05-03 56.74 57.44 56.24 56.94 0.0M
2022-05-02 57.53 57.91 56.64 56.73 0.0M
2022-04-29 57.53 57.53 56.83 57.28 0.0M
2022-04-28 56.77 58.76 56.03 57.53 0.0M
2022-04-27 57.11 57.52 56.83 56.83 0.0M
2022-04-26 57.83 57.84 56.79 57.11 0.0M
2022-04-25 57.36 57.88 57.00 57.86 0.0M
2022-04-22 57.33 57.36 56.71 56.76 0.0M
2022-04-20 57.54 57.54 56.71 56.74 0.0M
2022-04-19 56.52 59.23 56.49 57.44 0.0M
2022-04-18 57.80 57.88 55.80 57.88 0.0M
2022-04-14 56.07 57.81 55.72 57.80 0.0M
2022-04-13 56.07 56.07 55.71 56.07 0.0M
2022-04-12 57.12 57.12 55.95 55.95 0.0M
2022-04-11 56.43 57.54 55.99 56.31 0.0M
2022-04-08 56.68 57.22 55.67 56.43 0.0M
2022-04-07 57.72 57.72 56.32 56.51 0.0M
2022-04-06 56.30 57.80 56.08 57.48 0.0M
2022-04-05 56.31 57.28 56.03 56.06 0.0M
2022-04-04 57.76 57.76 55.25 55.63 0.0M
2022-04-01 57.96 57.96 56.51 56.72 0.0M
2022-03-31 56.79 57.55 56.56 57.48 0.0M
2022-03-30 57.40 57.47 56.37 56.78 0.0M
2022-03-29 55.52 57.54 55.37 57.40 0.0M
2022-03-28 55.44 55.51 53.63 55.37 0.0M
2022-03-25 54.42 55.45 54.41 55.45 0.0M
2022-03-24 53.88 54.62 53.88 54.62 0.0M
2022-03-23 54.90 54.90 53.70 53.95 0.0M
2022-03-22 54.72 55.10 54.53 54.90 0.0M
2022-03-21 53.87 55.12 53.37 54.72 0.0M
2022-03-18 53.87 53.87 53.30 53.87 0.0M
2022-03-17 53.86 54.89 53.71 53.87 0.0M
2022-03-16 55.49 55.49 53.48 53.84 0.0M
2022-03-15 55.10 55.80 54.41 54.41 0.0M
2022-03-14 55.53 55.87 54.59 55.06 0.0M
2022-03-11 54.93 55.52 54.26 55.52 0.0M
2022-03-10 54.90 55.42 54.31 54.93 0.0M
2022-03-09 54.98 55.52 54.15 54.15 0.0M
2022-03-08 54.50 55.45 54.17 54.92 0.0M
2022-03-07 54.02 54.65 53.96 54.49 0.0M
2022-03-04 54.30 54.67 54.00 54.01 0.0M
2022-03-03 68.13 68.85 67.56 68.30 0.0M
2022-03-02 68.22 68.95 67.06 68.15 0.0M
2022-02-25 68.68 70.09 68.10 68.87 0.0M
2022-02-24 69.32 69.77 68.10 68.66 0.0M
2022-02-23 69.59 70.10 69.01 69.61 0.0M
2022-02-22 69.34 69.86 68.71 69.00 0.0M
2022-02-21 68.86 69.93 68.86 69.30 0.0M
2022-02-18 69.46 70.03 68.51 68.75 0.0M
2022-02-17 69.90 70.59 69.05 69.45 0.0M
2022-02-16 69.53 69.87 69.25 69.83 0.0M
2022-02-15 69.00 69.85 69.00 69.53 0.0M
2022-02-14 70.00 70.67 68.52 68.75 0.0M
2022-02-11 70.22 70.35 69.70 70.00 0.0M
2022-02-10 70.32 70.32 69.76 70.22 0.0M
2022-02-09 70.61 70.61 69.76 70.23 0.0M
2022-02-08 69.76 70.40 69.76 69.77 0.0M
2022-02-07 69.56 70.28 69.49 69.77 0.0M
2022-02-04 69.79 70.85 69.54 69.57 0.0M
2022-02-03 71.18 71.18 69.70 69.79 0.0M
2022-02-02 70.95 71.72 70.28 70.60 0.0M
2022-02-01 72.73 72.73 70.58 70.96 0.0M
2022-01-31 74.72 74.72 70.00 73.59 0.0M
2022-01-28 73.98 74.72 73.34 74.72 0.0M
2022-01-27 73.11 74.00 71.59 74.00 0.0M
2022-01-26 74.00 74.00 70.30 74.00 0.0M
2022-01-25 73.30 74.50 73.23 74.50 0.0M
2022-01-24 72.97 73.48 72.97 73.45 0.0M
2022-01-21 72.00 72.49 71.26 72.05 0.0M
2022-01-20 71.53 71.97 70.82 71.95 0.0M
2022-01-19 71.28 71.74 70.15 71.29 0.0M
2022-01-18 71.59 72.02 70.01 71.28 0.0M
2022-01-17 71.59 72.02 71.21 71.59 0.0M
2022-01-14 70.88 71.95 70.11 71.59 0.0M
2022-01-13 71.51 72.19 70.74 70.80 0.0M
2022-01-12 71.52 72.75 70.75 71.51 0.0M
2022-01-11 73.88 74.50 70.61 71.96 0.0M
2022-01-10 74.73 74.73 72.21 73.90 0.0M
2022-01-07 73.51 74.51 71.57 74.51 0.0M
2022-01-06 72.66 74.93 72.66 73.50 0.0M
2022-01-05 72.00 75.22 72.00 72.65 0.0M
2022-01-04 72.82 74.29 71.29 71.29 0.0M
2022-01-03 74.40 78.48 72.63 72.69 0.0M