FII Rio Bravo Rendo Varejo

RBVA11
🏛️ brazil →
9.41
Last Update: 2025-09-26
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
2023-12-28 9.72 9.76 9.70 9.72 0.1M
2023-12-27 9.72 9.73 9.63 9.73 0.1M
2023-12-26 9.72 9.72 9.67 9.72 0.1M
2023-12-22 9.62 9.74 9.47 9.72 0.1M
2023-12-21 9.62 9.65 9.58 9.62 0.1M
2023-12-20 9.58 9.64 9.57 9.62 0.1M
2023-12-19 9.66 9.66 9.54 9.58 0.1M
2023-12-18 9.67 9.67 9.54 9.57 0.1M
2023-12-15 9.62 9.67 9.61 9.67 0.1M
2023-12-14 9.59 9.73 9.52 9.62 0.2M
2023-12-13 9.52 9.59 9.44 9.59 0.1M
2023-12-12 9.55 9.55 9.44 9.44 0.1M
2023-12-11 9.57 9.63 9.43 9.55 0.2M
2023-12-08 9.46 9.57 9.35 9.57 0.1M
2023-12-07 9.58 9.67 9.40 9.55 0.1M
2023-12-06 9.52 9.67 9.50 9.58 0.1M
2023-12-05 9.63 9.75 9.50 9.52 0.7M
2023-12-04 9.25 9.75 9.25 9.65 0.4M
2023-12-01 9.11 9.36 9.11 9.25 0.1M
2023-11-30 9.21 9.21 9.04 9.11 0.2M
2023-11-29 9.19 9.23 9.14 9.21 0.1M
2023-11-28 9.19 9.24 9.16 9.19 0.1M
2023-11-27 9.17 9.25 9.17 9.20 0.1M
2023-11-24 9.02 9.24 9.02 9.17 0.1M
2023-11-23 9.15 9.18 8.99 9.01 0.2M
2023-11-22 9.16 9.18 9.15 9.15 0.1M
2023-11-21 9.22 9.26 9.14 9.16 0.1M
2023-11-20 9.20 9.23 9.14 9.22 0.0M
2023-11-17 9.14 9.24 9.10 9.15 0.1M
2023-11-16 9.19 9.26 9.10 9.14 0.1M
2023-11-14 9.17 9.24 9.17 9.19 0.1M
2023-11-13 9.20 9.23 9.16 9.17 0.1M
2023-11-10 9.17 9.23 9.15 9.20 0.1M
2023-11-09 9.19 9.23 9.14 9.17 0.1M
2023-11-08 9.23 9.26 9.18 9.19 0.0M
2023-11-07 9.22 9.31 9.20 9.23 0.1M
2023-11-06 9.24 9.28 9.16 9.21 0.1M
2023-11-03 9.31 9.41 9.27 9.28 0.1M
2023-11-01 9.30 9.33 9.25 9.31 0.1M
2023-10-31 9.33 9.36 9.30 9.31 0.1M
2023-10-30 9.36 9.36 9.30 9.33 0.1M
2023-10-27 9.27 9.40 9.27 9.36 0.1M
2023-10-26 9.30 9.33 9.27 9.30 0.1M
2023-10-25 9.36 9.41 9.26 9.30 0.1M
2023-10-24 9.38 9.45 9.33 9.36 0.1M
2023-10-23 9.38 9.45 9.30 9.45 0.1M
2023-10-20 9.25 9.43 9.25 9.38 0.1M
2023-10-19 9.34 9.34 9.25 9.25 0.1M
2023-10-18 9.33 9.34 9.33 9.34 0.0M
2023-10-17 9.39 9.46 9.30 9.33 0.1M
2023-10-16 9.45 9.46 9.38 9.39 0.1M
2023-10-13 9.45 9.53 9.37 9.45 0.1M
2023-10-11 9.31 9.45 9.26 9.45 0.1M
2023-10-10 9.23 9.38 9.22 9.31 0.1M
2023-10-09 9.28 9.35 9.25 9.27 0.0M
2023-10-06 9.21 9.37 9.21 9.28 0.1M
2023-10-05 9.33 9.33 9.20 9.21 0.1M
2023-10-04 9.41 9.45 9.33 9.35 0.1M
2023-10-03 9.43 9.46 9.39 9.41 0.1M
2023-10-02 9.46 9.46 9.37 9.39 0.1M
2023-09-29 9.37 9.61 9.36 9.46 0.2M
2023-09-28 9.35 9.40 9.35 9.40 0.0M
2023-09-27 9.35 9.38 9.32 9.35 0.1M
2023-09-26 9.39 9.39 9.32 9.35 0.1M
2023-09-25 9.38 9.40 9.36 9.37 0.1M
2023-09-22 9.38 9.40 9.36 9.39 0.1M
2023-09-21 9.40 9.40 9.36 9.38 0.1M
2023-09-20 9.40 9.42 9.33 9.40 0.1M
2023-09-19 9.39 9.40 9.33 9.40 0.1M
2023-09-18 9.39 9.40 9.36 9.40 0.1M
2023-09-15 9.31 9.42 9.31 9.39 0.1M
2023-09-14 9.15 9.36 9.15 9.31 0.1M
2023-09-13 9.11 9.18 9.09 9.18 0.0M
2023-09-12 9.08 9.16 9.07 9.11 0.0M
2023-09-11 9.20 9.21 9.06 9.12 0.1M
2023-09-09 110.90 110.90 110.90 110.90 0.0M
2023-09-08 9.22 9.28 9.17 9.20 0.1M
2023-09-06 9.27 9.36 9.15 9.22 0.0M
2023-09-05 9.19 9.36 9.15 9.27 0.0M
2023-09-04 9.24 9.27 9.17 9.19 0.0M
2023-09-02 111.08 111.08 111.08 111.08 0.0M
2023-09-01 9.27 9.29 9.19 9.20 0.1M
2023-08-31 9.19 9.30 9.13 9.22 0.1M
2023-08-30 9.22 9.22 9.11 9.19 0.1M
2023-08-29 9.26 9.32 9.18 9.22 0.1M
2023-08-28 9.34 9.36 9.22 9.26 0.1M
2023-08-25 8.97 9.40 8.97 9.27 0.2M
2023-08-24 9.04 9.07 8.98 8.99 0.1M
2023-08-23 9.05 9.07 9.03 9.04 0.1M
2023-08-22 9.13 9.13 9.03 9.04 0.1M
2023-08-21 9.06 9.13 9.03 9.13 0.1M
2023-08-18 9.06 9.07 9.02 9.06 0.1M
2023-08-17 9.06 9.07 8.99 9.06 0.1M
2023-08-16 9.07 9.07 9.04 9.06 0.1M
2023-08-15 9.01 9.07 8.95 9.07 0.1M
2023-08-14 9.03 9.03 8.95 9.01 0.0M
2023-08-11 9.03 9.03 8.95 9.03 0.1M
2023-08-10 9.04 9.04 8.98 9.03 0.0M
2023-08-09 9.01 9.06 8.97 9.04 0.1M
2023-08-08 9.02 9.04 8.93 8.99 0.1M
2023-08-07 9.01 9.07 8.95 9.02 0.0M
2023-08-04 8.91 9.04 8.91 9.01 0.1M
2023-08-03 8.95 9.02 8.91 8.91 0.1M
2023-08-02 9.00 9.03 8.94 8.94 0.0M
2023-08-01 9.03 9.03 8.93 9.00 0.0M
2023-07-31 8.93 9.08 8.93 8.99 0.1M
2023-07-28 8.85 8.96 8.84 8.92 0.0M
2023-07-27 8.82 8.89 8.82 8.84 0.0M
2023-07-26 8.93 8.95 8.82 8.82 0.1M
2023-07-25 8.88 8.99 8.86 8.93 0.1M
2023-07-24 8.86 8.89 8.83 8.89 0.0M
2023-07-21 8.87 8.90 8.82 8.88 0.0M
2023-07-20 8.94 8.95 8.83 8.87 0.0M
2023-07-19 8.93 8.95 8.91 8.93 0.0M
2023-07-18 8.93 8.98 8.86 8.93 0.1M
2023-07-17 8.94 8.99 8.82 8.93 0.2M
2023-07-14 8.75 8.94 8.75 8.93 0.3M
2023-07-13 8.66 8.76 8.66 8.74 0.1M
2023-07-12 8.73 8.82 8.66 8.66 0.0M
2023-07-11 8.78 8.82 8.66 8.73 0.1M
2023-07-10 8.72 8.86 8.68 8.78 0.1M
2023-07-07 8.80 8.89 8.63 8.72 0.1M
2023-07-06 8.75 8.98 8.72 8.72 0.1M
2023-07-05 8.61 8.83 8.61 8.75 0.1M
2023-07-04 8.62 8.63 8.60 8.62 0.0M
2023-07-03 8.52 8.69 8.49 8.60 0.1M
2023-06-30 8.61 8.64 8.55 8.63 0.1M
2023-06-29 8.51 8.63 8.50 8.61 0.0M
2023-06-28 8.45 8.54 8.45 8.51 0.0M
2023-06-27 8.48 8.56 8.46 8.49 0.1M
2023-06-26 8.41 8.50 8.38 8.48 0.1M
2023-06-23 8.40 8.42 8.36 8.41 0.0M
2023-06-22 8.44 8.44 8.32 8.41 0.0M
2023-06-21 8.44 8.49 8.29 8.31 0.1M
2023-06-20 8.29 8.47 8.29 8.44 0.1M
2023-06-19 8.25 8.34 8.23 8.29 0.1M
2023-06-16 8.17 8.24 8.17 8.24 0.1M
2023-06-15 8.12 8.17 8.12 8.17 0.1M
2023-06-14 8.06 8.17 8.06 8.12 0.0M
2023-06-13 8.05 8.08 8.03 8.06 0.0M
2023-06-12 8.01 8.05 8.00 8.05 0.0M
2023-06-09 8.04 8.04 7.98 8.03 0.0M
2023-06-07 7.97 8.05 7.97 8.04 0.1M
2023-06-06 7.84 7.97 7.84 7.97 0.0M
2023-06-05 7.90 7.90 7.83 7.84 0.1M
2023-06-02 7.97 7.99 7.81 7.88 0.0M
2023-06-01 7.93 8.05 7.75 7.89 0.1M
2023-05-31 7.91 7.98 7.91 7.93 0.1M
2023-05-30 7.93 7.98 7.85 7.91 0.1M
2023-05-29 7.98 8.00 7.85 7.93 0.1M
2023-05-26 7.97 8.01 7.95 7.98 0.1M
2023-05-25 7.97 7.97 7.89 7.97 0.1M
2023-05-24 7.83 7.97 7.83 7.97 0.1M
2023-05-23 7.84 7.85 7.81 7.83 0.1M
2023-05-22 7.80 7.85 7.74 7.80 0.1M
2023-05-19 7.77 7.81 7.76 7.80 0.1M
2023-05-18 7.68 7.77 7.68 7.77 0.1M
2023-05-17 7.71 7.78 7.67 7.68 0.1M
2023-05-16 7.69 7.73 7.67 7.71 0.1M
2023-05-15 7.62 7.69 7.62 7.67 0.1M
2023-05-12 7.65 7.66 7.58 7.62 0.1M
2023-05-11 7.57 7.69 7.50 7.61 0.8M
2023-05-10 7.55 7.64 7.50 7.54 0.1M
2023-05-09 7.65 7.67 7.61 7.63 0.0M
2023-05-08 7.59 7.65 7.54 7.63 0.1M
2023-05-06 94.99 94.99 94.99 94.99 0.0M
2023-05-05 7.61 7.61 7.52 7.59 0.1M
2023-05-04 7.52 7.61 7.51 7.55 0.1M
2023-05-03 7.53 7.61 7.48 7.52 0.0M
2023-05-02 7.56 7.56 7.39 7.53 0.1M
2023-04-28 7.47 7.48 7.46 7.48 0.1M
2023-04-27 7.45 7.49 7.45 7.47 0.1M
2023-04-26 7.49 7.49 7.42 7.45 0.1M
2023-04-25 7.38 7.49 7.38 7.48 0.1M
2023-04-24 7.27 7.38 7.26 7.37 0.1M
2023-04-20 7.22 7.29 7.22 7.27 0.1M
2023-04-19 7.22 7.28 7.22 7.22 0.1M
2023-04-18 7.23 7.29 7.21 7.24 0.1M
2023-04-17 7.23 7.23 7.20 7.22 0.1M
2023-04-14 7.19 7.23 7.19 7.20 0.1M
2023-04-13 7.21 7.23 7.19 7.21 0.1M
2023-04-12 7.21 7.22 7.18 7.22 0.1M
2023-04-11 7.22 7.22 7.19 7.22 0.1M
2023-04-10 7.22 7.22 7.18 7.22 0.1M
2023-04-06 7.21 7.23 7.17 7.22 0.1M
2023-04-05 7.21 7.23 7.16 7.21 0.1M
2023-04-04 7.18 7.22 7.17 7.21 0.0M
2023-04-03 7.23 7.24 7.17 7.18 0.0M
2023-03-31 7.15 7.21 7.14 7.17 0.1M
2023-03-30 7.14 7.15 7.11 7.15 0.1M
2023-03-29 7.16 7.16 7.12 7.14 0.1M
2023-03-28 7.14 7.20 7.11 7.16 0.1M
2023-03-27 7.14 7.18 7.11 7.14 0.2M
2023-03-24 7.15 7.22 7.11 7.14 0.1M
2023-03-23 7.14 7.18 7.13 7.15 0.0M
2023-03-22 7.16 7.21 7.08 7.14 0.1M
2023-03-21 7.18 7.20 7.13 7.16 0.0M
2023-03-20 7.18 7.22 7.12 7.12 0.1M
2023-03-17 7.13 7.20 7.11 7.18 0.1M
2023-03-16 7.11 7.14 7.08 7.12 0.1M
2023-03-15 7.13 7.14 7.08 7.08 0.1M
2023-03-14 7.14 7.14 7.09 7.12 0.1M
2023-03-13 7.19 7.19 7.11 7.11 0.1M
2023-03-10 7.14 7.19 7.13 7.15 0.1M
2023-03-09 7.18 7.18 7.11 7.14 0.1M
2023-03-08 7.15 7.19 7.07 7.14 0.1M
2023-03-07 7.17 7.19 7.14 7.14 0.0M
2023-03-06 7.15 7.20 7.13 7.14 0.1M
2023-03-03 7.19 7.22 7.14 7.14 0.1M
2023-03-02 7.14 7.17 7.07 7.16 0.1M
2023-03-01 7.18 7.18 7.10 7.14 0.1M
2023-02-28 7.18 7.22 7.11 7.14 0.1M
2023-02-27 7.17 7.20 7.16 7.18 0.1M
2023-02-24 7.19 7.20 7.16 7.17 0.1M
2023-02-23 7.21 7.22 7.16 7.16 0.1M
2023-02-22 7.18 7.21 7.17 7.18 0.0M
2023-02-17 7.14 7.20 7.12 7.18 0.0M
2023-02-16 7.15 7.20 7.11 7.14 0.1M
2023-02-15 7.09 7.14 7.07 7.12 0.1M
2023-02-14 7.08 7.15 7.07 7.07 0.1M
2023-02-13 7.12 7.15 7.08 7.08 0.6M
2023-02-10 7.13 7.15 7.05 7.09 0.1M
2023-02-09 7.12 7.16 7.12 7.13 0.1M
2023-02-08 7.15 7.16 7.13 7.15 0.1M
2023-02-07 7.16 7.20 7.14 7.14 0.1M
2023-02-06 7.15 7.23 7.15 7.16 0.2M
2023-02-03 7.15 7.23 7.15 7.15 0.1M
2023-02-02 7.14 7.28 7.14 7.18 0.1M
2023-02-01 7.28 7.30 7.15 7.16 0.1M
2023-01-31 7.29 7.30 7.23 7.27 0.1M
2023-01-30 7.21 7.29 7.19 7.24 0.1M
2023-01-27 7.20 7.24 7.15 7.19 0.1M
2023-01-26 7.23 7.23 7.17 7.18 0.1M
2023-01-25 7.17 7.23 7.17 7.19 0.0M
2023-01-24 7.20 7.23 7.11 7.14 0.1M
2023-01-23 7.20 7.36 7.08 7.22 0.1M
2023-01-20 7.37 7.42 7.20 7.20 0.1M
2023-01-19 7.39 7.39 7.34 7.37 0.0M
2023-01-18 7.39 7.39 7.37 7.39 0.1M
2023-01-17 7.47 7.47 7.39 7.39 0.1M
2023-01-16 7.41 7.50 7.35 7.47 0.1M
2023-01-13 7.30 7.43 7.21 7.41 0.1M
2023-01-12 7.26 7.30 7.18 7.30 0.1M
2023-01-11 7.19 7.27 7.15 7.27 0.1M
2023-01-10 7.17 7.19 7.10 7.19 0.1M
2023-01-09 7.12 7.18 7.07 7.16 0.1M
2023-01-06 7.09 7.14 7.09 7.12 0.1M
2023-01-05 7.11 7.15 7.04 7.09 0.1M
2023-01-04 7.10 7.11 7.04 7.08 0.1M
2023-01-03 7.11 7.11 7.04 7.10 0.1M
2023-01-02 7.15 7.22 7.05 7.11 0.1M