Fii Vbi Reit

RVBI11
🏛️ brazil →
64.00
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
10:00 63.50 63.50 63.50 63.50 0.2K
10:05 63.50 63.57 63.43 63.50 0.0K
10:10 63.55 63.58 63.55 63.55 0.1K
10:15 63.43 63.53 63.43 63.53 0.0K
10:20 63.53 63.53 63.52 63.52 0.0K
10:25 63.51 63.52 63.51 63.52 0.3K
10:30 63.52 63.52 63.49 63.49 0.1K
10:35 63.41 63.50 63.41 63.47 0.0K
10:40 63.49 63.49 63.49 63.49 0.0K
10:45 63.48 63.49 63.41 63.48 0.0K
10:50 63.48 63.48 63.48 63.48 0.1K
10:55 63.48 63.48 63.41 63.46 0.0K
11:00 63.46 63.46 63.46 63.46 0.0K
11:05 63.46 63.48 63.46 63.46 0.1K
11:10 63.46 63.48 63.46 63.48 0.0K
11:15 63.48 63.48 63.47 63.47 0.0K
11:20 63.47 63.47 63.40 63.45 0.2K
11:25 63.45 63.46 63.40 63.40 0.1K
11:30 63.38 63.40 63.38 63.40 0.1K
11:35 63.38 63.40 63.38 63.40 0.0K
11:40 63.40 63.46 63.40 63.46 0.0K
11:45 63.45 63.45 63.32 63.38 0.3K
11:50 63.31 63.46 63.31 63.46 0.1K
11:55 63.46 63.46 63.34 63.44 0.2K
12:00 63.44 63.44 63.40 63.44 0.0K
12:05 63.44 63.44 63.40 63.44 0.0K
12:10 63.40 63.44 63.40 63.44 0.0K
12:15 63.44 63.44 63.44 63.44 0.0K
12:20 63.44 63.44 63.34 63.34 0.1K
12:25 63.36 63.45 63.36 63.45 0.3K
12:30 63.46 63.46 63.40 63.45 0.0K
12:35 63.45 63.46 63.45 63.46 0.1K
12:40 63.46 63.46 63.46 63.46 0.0K
12:45 63.46 63.46 63.46 63.46 0.0K
12:50 63.46 63.46 63.45 63.45 0.0K
12:55 63.46 63.46 63.45 63.46 0.1K
13:00 63.46 63.46 63.45 63.45 0.1K
13:05 63.46 63.48 63.46 63.48 0.2K
13:10 63.48 63.49 63.48 63.48 0.0K
13:15 63.49 63.50 63.48 63.50 0.0K
13:20 63.50 63.50 63.49 63.50 0.0K
13:25 63.50 63.50 63.50 63.50 0.0K
13:30 63.50 63.50 63.49 63.50 0.1K
13:35 63.49 63.50 63.49 63.50 0.1K
13:40 63.50 63.50 63.50 63.50 0.1K
13:45 63.50 63.50 63.50 63.50 0.0K
13:50 63.50 63.56 63.50 63.56 0.1K
13:55 63.56 63.58 63.56 63.57 0.1K
14:00 63.57 63.58 63.51 63.51 0.1K
14:05 63.51 63.57 63.51 63.57 0.0K
14:10 63.58 63.58 63.58 63.58 0.1K
14:15 63.58 63.58 63.52 63.52 0.0K
14:20 63.58 63.60 63.49 63.56 2.0K
14:25 63.51 63.57 63.51 63.57 0.0K
14:30 63.57 63.57 63.51 63.56 0.1K
14:35 63.56 63.59 63.56 63.59 0.0K
14:40 63.56 63.58 63.54 63.58 0.0K
14:45 63.57 63.58 63.54 63.57 0.1K
14:50 63.57 63.60 63.49 63.53 0.9K
14:55 63.58 63.59 63.58 63.59 0.2K
15:00 63.59 63.59 63.59 63.59 0.1K
15:05 63.59 63.59 63.59 63.59 0.1K
15:10 63.58 63.58 63.58 63.58 0.0K
15:15 63.59 63.59 63.53 63.56 0.2K
15:20 63.58 63.59 63.58 63.59 0.0K
15:25 63.59 63.60 63.58 63.59 0.1K
15:30 63.59 63.59 63.58 63.59 0.0K
15:35 63.59 63.60 63.53 63.53 0.2K
15:40 63.59 63.60 63.53 63.59 0.2K
15:45 63.59 63.59 63.58 63.59 0.0K
15:50 63.53 63.59 63.52 63.59 0.2K
15:55 63.59 63.60 63.59 63.60 0.1K
16:00 63.60 63.60 63.60 63.60 0.0K
16:05 63.60 63.60 63.56 63.56 0.1K
16:10 63.56 63.60 63.56 63.60 0.0K
16:15 63.60 63.60 63.60 63.60 0.0K
16:20 63.60 63.60 63.51 63.59 0.3K
16:25 63.58 63.59 63.58 63.59 0.1K
16:30 63.59 63.60 63.53 63.59 0.1K
16:35 63.59 63.60 63.59 63.60 0.1K
16:40 63.59 63.59 63.59 63.59 0.0K
16:45 63.59 63.60 63.59 63.60 0.1K
16:50 63.60 64.07 63.56 64.07 2.5K
16:55 64.00 64.00 64.00 64.00 0.1K
Date Open Price High Price Low Price Close Price Volume
2025-09-26 63.50 64.07 63.31 64.00 0.0M
2025-09-25 63.62 64.13 63.41 63.50 0.0M
2025-09-24 63.72 63.86 63.36 63.62 0.0M
2025-09-23 63.89 64.00 63.20 63.35 0.0M
2025-09-22 64.20 64.20 63.23 63.52 0.0M
2025-09-19 64.17 64.20 63.15 63.51 0.0M
2025-09-18 63.98 64.35 63.49 63.95 0.0M
2025-09-17 63.82 64.28 63.52 63.59 0.0M
2025-09-16 63.83 64.62 63.50 64.21 0.0M
2025-09-15 62.95 63.99 62.80 63.50 0.0M
2025-09-12 63.21 63.21 62.52 62.73 0.0M
2025-09-11 63.05 63.65 62.53 62.88 0.0M
2025-09-10 62.89 63.38 62.31 63.20 0.0M
2025-09-09 62.53 63.27 62.33 62.89 0.0M
2025-09-08 62.79 63.20 62.01 62.80 0.0M
2025-09-05 62.80 63.93 61.83 62.80 0.0M
2025-09-04 62.88 62.88 61.84 62.79 0.0M
2025-09-03 62.32 62.74 61.47 62.74 0.0M
2025-09-02 62.64 62.64 61.81 62.45 0.0M
2025-09-01 62.60 63.48 62.49 62.85 0.0M
2025-08-29 62.10 62.79 62.05 62.57 0.0M
2025-08-28 62.22 62.45 61.72 61.88 0.0M
2025-08-27 61.79 61.99 61.50 61.72 0.0M
2025-08-26 61.45 62.00 61.45 62.00 0.0M
2025-08-25 60.95 61.80 60.90 61.39 0.0M
2025-08-22 60.98 61.00 60.63 60.89 0.0M
2025-08-21 61.09 61.09 60.50 60.70 0.0M
2025-08-20 60.98 61.43 60.58 60.62 0.0M
2025-08-19 60.83 61.58 60.80 60.98 0.0M
2025-08-18 60.73 61.14 60.23 60.80 0.0M
2025-08-15 61.42 61.42 60.66 60.73 0.0M
2025-08-14 61.20 61.46 60.67 60.98 0.0M
2025-08-13 61.89 61.89 61.06 61.10 0.0M
2025-08-12 62.00 62.26 61.51 61.60 0.0M
2025-08-11 62.20 62.25 61.50 61.97 0.0M
2025-08-08 62.20 62.54 62.03 62.30 0.0M
2025-08-07 61.94 62.74 61.90 62.05 0.0M
2025-08-06 62.15 62.15 61.81 61.94 0.0M
2025-08-05 62.40 62.68 62.06 62.15 0.0M
2025-08-04 63.13 63.22 62.27 62.35 0.0M
2025-08-01 63.50 64.14 62.56 63.20 0.0M
2025-07-31 63.79 63.99 63.01 63.36 0.0M
2025-07-30 63.50 63.77 62.79 63.18 0.0M
2025-07-29 63.60 63.77 63.35 63.51 0.0M
2025-07-28 63.42 63.80 62.97 63.49 0.0M
2025-07-25 62.89 63.42 62.78 63.42 0.0M
2025-07-24 62.50 62.95 62.47 62.85 0.0M
2025-07-23 63.57 63.62 62.30 62.50 0.0M
2025-07-22 63.52 63.88 63.50 63.57 0.0M
2025-07-21 63.43 63.88 62.90 63.85 0.0M
2025-07-18 64.24 64.50 63.00 63.22 0.0M
2025-07-17 64.40 64.50 64.01 64.23 0.0M
2025-07-16 64.48 64.50 64.00 64.19 0.0M
2025-07-15 64.71 64.75 64.14 64.22 0.0M
2025-07-14 64.09 64.59 63.76 64.13 0.0M
2025-07-11 64.38 64.41 63.91 64.09 0.0M
2025-07-10 64.48 64.48 63.17 64.25 0.0M
2025-07-09 64.67 64.80 63.55 63.87 0.0M
2025-07-08 64.95 65.17 64.21 64.67 0.0M
2025-07-07 64.45 65.19 64.40 64.85 0.0M
2025-07-04 64.60 64.60 63.89 64.45 0.0M
2025-07-03 64.79 64.79 64.11 64.11 0.0M
2025-07-02 65.00 65.00 64.29 64.45 0.0M
2025-07-01 65.80 66.00 65.40 65.50 0.0M
2025-06-30 65.49 65.49 64.64 65.40 0.0M
2025-06-27 65.06 65.49 64.60 65.13 0.0M
2025-06-26 64.85 65.65 63.70 65.06 0.0M
2025-06-25 64.70 64.95 64.30 64.59 0.0M
2025-06-24 64.59 64.97 63.99 64.70 0.0M
2025-06-23 65.00 65.29 64.01 64.71 0.0M
2025-06-20 65.39 65.41 64.77 65.10 0.0M
2025-06-18 64.41 65.38 64.18 65.07 0.0M
2025-06-17 64.61 64.73 63.83 64.71 0.0M
2025-06-16 64.64 64.81 64.10 64.11 0.0M
2025-06-13 63.10 64.31 63.06 64.00 0.0M
2025-06-12 63.96 64.00 62.17 63.06 0.0M
2025-06-11 64.85 64.85 63.97 63.97 0.0M
2025-06-10 65.07 65.58 64.26 64.50 0.0M
2025-06-09 65.79 65.79 64.78 65.07 0.0M
2025-06-06 66.07 66.07 65.00 65.28 0.0M
2025-06-05 65.58 65.98 65.24 65.49 0.0M
2025-06-04 66.28 66.28 65.15 65.33 0.0M
2025-06-03 65.95 66.05 65.05 65.93 0.0M
2025-06-02 66.52 66.95 65.75 66.08 0.0M
2025-05-30 65.19 66.29 65.19 66.28 0.0M
2025-05-29 65.80 65.80 64.65 64.97 0.0M
2025-05-28 66.40 66.40 65.35 65.36 0.0M
2025-05-27 65.44 65.84 65.00 65.33 0.0M
2025-05-26 65.49 65.49 64.62 64.80 0.0M
2025-05-23 65.70 65.77 65.03 65.03 0.0M
2025-05-22 65.96 65.97 65.50 65.66 0.0M
2025-05-21 65.60 66.11 64.97 65.47 0.0M
2025-05-20 65.80 66.20 65.29 65.60 0.0M
2025-05-19 65.86 66.30 65.64 65.80 0.0M
2025-05-16 65.85 66.23 65.52 65.85 0.0M
2025-05-15 65.98 66.08 65.47 65.85 0.0M
2025-05-14 66.34 66.34 65.02 65.83 0.1M
2025-05-13 65.98 66.41 65.10 65.91 0.0M
2025-05-12 66.75 66.75 65.50 66.43 0.0M
2025-05-09 67.67 67.85 66.29 66.65 0.0M
2025-05-08 67.78 67.85 67.66 67.66 0.0M
2025-05-07 67.84 67.84 67.17 67.78 0.0M
2025-05-06 66.80 67.29 66.07 67.29 0.0M
2025-05-05 67.84 67.85 65.81 65.81 0.0M
2025-05-02 68.56 68.56 68.00 68.26 0.0M
2025-04-30 68.56 68.70 67.56 68.56 0.0M
2025-04-29 66.12 68.56 66.12 67.51 0.0M
2025-04-28 66.85 68.00 66.56 67.58 0.0M
2025-04-25 64.80 66.65 64.40 66.55 0.0M
2025-04-24 64.24 64.80 64.02 64.80 0.0M
2025-04-23 64.00 64.24 63.77 64.24 0.0M
2025-04-22 63.90 64.00 63.60 63.68 0.0M
2025-04-17 63.02 63.75 63.02 63.69 0.0M
2025-04-16 62.82 63.50 62.82 63.48 0.0M
2025-04-15 63.15 63.73 62.63 63.09 0.0M
2025-04-14 62.81 64.00 61.76 62.55 0.0M
2025-04-11 63.34 63.77 62.88 63.30 0.0M
2025-04-10 62.73 63.34 62.73 63.34 0.0M
2025-04-09 61.97 63.00 61.42 62.69 0.0M
2025-04-08 61.38 62.25 61.32 61.61 0.0M
2025-04-07 61.60 62.06 61.08 61.76 0.0M
2025-04-04 63.16 63.16 61.16 61.60 0.0M
2025-04-03 62.79 62.95 62.12 62.86 0.0M
2025-04-02 64.02 64.27 62.12 62.29 0.0M
2025-04-01 64.70 64.96 63.53 64.75 0.0M
2025-03-31 64.25 64.59 64.19 64.39 0.0M
2025-03-28 63.99 64.20 63.60 64.19 0.0M
2025-03-27 63.24 64.00 62.95 63.67 0.0M
2025-03-26 62.95 63.69 62.91 62.91 0.0M
2025-03-25 63.40 63.75 62.82 63.15 0.0M
2025-03-24 64.39 65.00 63.31 63.31 0.0M
2025-03-21 63.13 64.95 63.12 64.11 0.0M
2025-03-20 63.70 63.70 62.16 63.37 0.0M
2025-03-19 63.74 63.75 62.72 63.06 0.0M
2025-03-18 62.79 63.50 62.79 63.30 0.0M
2025-03-17 62.73 63.00 62.40 62.47 0.0M
2025-03-14 61.60 63.00 61.58 61.86 0.0M
2025-03-13 61.46 61.94 61.16 61.80 0.0M
2025-03-12 61.20 61.66 60.95 61.38 0.0M
2025-03-11 60.81 61.26 60.58 60.91 0.0M
2025-03-10 61.17 61.17 59.91 60.80 0.0M
2025-03-07 60.51 61.17 60.38 61.17 0.0M
2025-03-06 60.02 60.51 59.73 60.51 0.0M
2025-03-05 60.21 60.75 60.08 60.20 0.0M
2025-02-28 60.63 60.75 59.81 60.20 0.0M
2025-02-27 59.55 61.23 59.55 60.60 0.0M
2025-02-26 59.18 59.97 59.17 59.56 0.0M
2025-02-25 59.24 60.00 58.30 59.30 0.0M
2025-02-24 58.49 59.26 58.46 59.15 0.0M
2025-02-21 58.08 58.59 57.70 58.46 0.0M
2025-02-20 57.65 58.14 57.60 58.08 0.0M
2025-02-19 57.92 58.14 57.50 57.50 0.0M
2025-02-18 58.00 58.37 57.21 57.92 0.0M
2025-02-17 58.63 59.45 57.79 57.90 0.0M
2025-02-14 58.28 58.65 57.84 58.24 0.0M
2025-02-13 57.45 58.15 57.26 57.70 0.0M
2025-02-12 57.50 57.79 57.03 57.45 0.0M
2025-02-11 57.07 58.00 56.79 57.50 0.0M
2025-02-10 58.38 58.48 57.32 57.32 0.0M
2025-02-07 59.77 59.77 57.79 57.79 0.0M
2025-02-06 58.57 60.07 58.57 59.54 0.0M
2025-02-05 58.49 59.92 58.40 58.50 0.0M
2025-02-04 58.76 59.13 58.19 58.24 0.0M
2025-02-03 59.88 61.00 59.50 59.85 0.0M
2025-01-31 58.78 60.25 58.78 59.88 0.0M
2025-01-30 58.74 59.70 58.10 58.77 0.0M
2025-01-29 58.96 59.52 58.37 58.37 0.0M
2025-01-28 58.80 59.75 58.20 58.37 0.0M
2025-01-27 59.39 59.75 58.63 58.68 0.0M
2025-01-24 59.11 59.69 59.11 59.39 0.0M
2025-01-23 59.49 59.94 59.10 59.10 0.0M
2025-01-22 59.55 60.02 59.40 59.49 0.0M
2025-01-21 60.25 60.55 59.05 59.55 0.0M
2025-01-20 60.01 60.53 59.68 60.25 0.0M
2025-01-17 61.12 61.60 59.60 60.08 0.0M
2025-01-16 62.44 62.45 61.02 61.12 0.0M
2025-01-15 62.49 62.49 60.86 61.99 0.0M
2025-01-14 62.57 62.99 61.95 62.30 0.0M
2025-01-13 60.15 62.00 60.05 61.98 0.0M
2025-01-10 60.59 60.70 59.05 60.15 0.0M
2025-01-09 60.87 60.91 59.35 60.70 0.0M
2025-01-08 63.39 63.74 59.86 60.45 0.0M
2025-01-07 63.45 63.81 62.23 63.20 0.0M
2025-01-06 62.37 62.37 61.32 62.23 0.0M
2025-01-03 63.79 64.19 60.82 62.22 0.0M
2025-01-02 63.94 64.48 62.23 63.79 0.0M