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
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-30 83.00 84.75 83.00 84.01 0.0M
2021-12-29 81.60 83.91 81.48 83.00 0.0M
2021-12-28 79.17 81.92 79.17 81.45 0.0M
2021-12-27 77.99 79.75 77.77 79.42 0.0M
2021-12-23 80.70 81.44 75.02 77.75 0.0M
2021-12-22 80.99 80.99 79.17 79.79 0.0M
2021-12-21 83.15 84.00 80.01 80.01 0.0M
2021-12-20 84.00 84.61 82.00 83.15 0.0M
2021-12-17 84.48 84.79 83.16 83.97 0.0M
2021-12-16 84.21 85.08 83.10 84.78 0.0M
2021-12-15 81.95 84.72 81.55 84.21 0.0M
2021-12-14 82.89 85.07 81.70 81.92 0.0M
2021-12-13 83.00 83.00 80.67 81.94 0.0M
2021-12-10 82.97 84.01 80.00 83.00 0.0M
2021-12-09 81.39 83.71 81.22 81.76 0.0M
2021-12-08 82.64 82.87 81.10 82.15 0.0M
2021-12-07 81.01 82.89 80.57 80.98 0.0M
2021-12-06 78.85 81.96 78.84 80.12 0.0M
2021-12-03 77.09 80.00 77.09 78.85 0.0M
2021-12-02 77.15 79.04 76.29 77.09 0.0M
2021-12-01 74.83 77.50 74.83 75.76 0.0M
2021-11-30 73.30 74.99 73.30 74.84 0.0M
2021-11-29 74.89 74.89 73.09 74.55 0.0M
2021-11-26 73.75 74.55 73.36 73.41 0.0M
2021-11-25 74.01 74.90 73.38 73.77 0.0M
2021-11-24 75.54 76.79 73.23 73.35 0.0M
2021-11-23 75.82 76.50 75.11 75.52 0.0M
2021-11-22 75.63 77.99 75.63 75.82 0.0M
2021-11-19 76.54 78.47 74.99 75.63 0.0M
2021-11-18 78.00 78.60 75.38 77.94 0.0M
2021-11-17 74.51 78.02 74.51 77.95 0.0M
2021-11-16 74.46 76.00 74.46 74.50 0.0M
2021-11-12 74.15 75.95 74.10 74.40 0.0M
2021-11-11 75.34 75.69 74.01 74.15 0.0M
2021-11-10 74.95 76.99 73.04 74.01 0.0M
2021-11-09 77.02 78.00 74.50 75.62 0.0M
2021-11-08 78.81 79.44 77.16 77.44 0.0M
2021-11-05 80.32 80.34 78.50 78.77 0.0M
2021-11-04 83.00 83.02 80.10 80.32 0.0M
2021-11-03 83.00 83.80 83.00 83.00 0.0M
2021-11-01 82.11 83.80 82.11 83.00 0.0M
2021-10-29 83.00 83.80 82.96 83.80 0.0M
2021-10-28 83.67 83.80 82.01 82.60 0.0M
2021-10-27 83.90 85.37 83.03 83.67 0.0M
2021-10-26 85.00 85.74 83.90 84.05 0.0M
2021-10-25 85.78 85.81 84.36 85.00 0.0M
2021-10-22 85.33 85.64 84.26 84.26 0.0M
2021-10-21 86.17 86.45 84.52 84.52 0.0M
2021-10-20 86.40 88.13 86.19 86.30 0.0M
2021-10-19 87.77 87.77 86.05 86.13 0.0M
2021-10-18 87.95 87.95 86.54 87.11 0.0M
2021-10-15 88.10 88.28 86.21 87.99 0.0M
2021-10-14 87.04 88.85 86.72 88.05 0.0M
2021-10-13 86.56 88.28 85.71 87.03 0.0M
2021-10-11 88.00 88.55 85.21 86.17 0.0M
2021-10-08 88.48 88.50 86.81 88.06 0.0M
2021-10-07 85.71 88.50 85.69 88.14 0.0M
2021-10-06 85.89 85.90 84.00 85.71 0.0M
2021-10-05 85.81 86.59 85.27 85.98 0.0M
2021-10-04 86.44 86.76 85.10 85.16 0.0M
2021-10-01 85.80 86.75 85.07 85.81 0.0M
2021-09-30 86.39 86.76 85.80 85.80 0.0M
2021-09-29 86.16 86.28 85.70 85.80 0.0M
2021-09-28 86.47 86.48 85.60 86.16 0.0M
2021-09-27 86.51 86.76 85.58 85.70 0.0M
2021-09-24 86.50 86.76 85.55 86.12 0.0M
2021-09-23 86.77 89.26 86.12 86.49 0.0M
2021-09-22 88.17 88.97 86.50 86.66 0.0M
2021-09-21 90.95 90.95 87.25 87.25 0.0M
2021-09-20 92.59 92.59 89.08 90.00 0.0M
2021-09-17 92.60 92.60 91.49 92.60 0.0M
2021-09-16 92.63 92.64 92.00 92.60 0.0M
2021-09-15 92.38 92.81 91.21 92.40 0.0M
2021-09-14 92.88 92.88 91.03 92.38 0.0M
2021-09-13 92.45 93.00 92.41 92.89 0.0M
2021-09-10 91.14 92.41 91.14 92.40 0.0M
2021-09-09 91.04 91.86 91.00 91.73 0.0M
2021-09-08 92.10 92.90 91.00 91.00 0.0M
2021-09-06 91.78 92.98 91.21 92.45 0.0M
2021-09-03 91.19 91.80 91.00 91.74 0.0M
2021-09-02 89.50 91.47 89.36 91.00 0.0M
2021-09-01 92.09 92.41 89.07 89.10 0.0M
2021-08-31 92.15 93.50 91.01 92.09 0.0M
2021-08-30 91.24 94.50 90.45 94.50 0.0M
2021-08-27 89.19 91.32 88.92 91.28 0.0M
2021-08-26 88.77 91.46 88.77 89.18 0.0M
2021-08-25 88.39 91.90 87.99 90.80 0.0M
2021-08-24 90.99 90.99 87.25 88.39 0.0M
2021-08-23 89.09 90.99 87.00 90.99 0.0M
2021-08-20 84.10 90.87 84.10 90.87 0.0M
2021-08-19 81.79 84.99 80.99 84.20 0.0M
2021-08-18 83.77 83.80 81.00 83.80 0.0M
2021-08-17 85.59 85.64 83.08 83.90 0.0M
2021-08-16 86.00 86.00 84.06 85.27 0.0M
2021-08-13 85.60 87.99 83.60 86.00 0.0M
2021-08-12 87.98 87.98 85.53 85.70 0.0M
2021-08-11 88.20 89.30 87.60 87.61 0.0M
2021-08-10 89.48 90.99 88.02 88.19 0.0M
2021-08-09 90.19 90.99 89.52 89.52 0.0M
2021-08-06 90.21 90.94 90.02 90.10 0.0M
2021-08-05 90.40 91.01 89.82 91.00 0.0M
2021-08-04 90.01 91.45 89.76 90.01 0.0M
2021-08-03 90.91 91.62 90.19 90.28 0.0M
2021-08-02 91.29 92.49 91.00 91.11 0.0M
2021-07-30 90.88 91.46 90.52 91.00 0.0M
2021-07-29 90.86 90.94 90.50 90.77 0.0M
2021-07-28 90.68 92.00 89.92 90.75 0.0M
2021-07-27 90.34 91.75 89.89 90.49 0.0M
2021-07-26 92.97 94.79 89.91 90.70 0.0M
2021-07-23 91.00 92.99 90.17 91.81 0.0M
2021-07-22 92.23 92.23 90.80 91.15 0.0M
2021-07-21 91.56 92.50 91.56 92.23 0.0M
2021-07-20 92.50 93.09 91.51 91.55 0.0M
2021-07-19 92.70 96.48 91.50 91.50 0.0M
2021-07-16 92.70 92.70 91.02 92.70 0.0M
2021-07-15 91.99 93.37 91.23 92.70 0.0M
2021-07-14 92.60 92.75 91.55 92.00 0.0M
2021-07-13 90.45 92.92 90.45 92.43 0.0M
2021-07-12 89.54 90.45 88.92 90.41 0.0M
2021-07-08 89.05 92.27 89.05 89.53 0.0M
2021-07-07 90.84 90.86 89.01 89.07 0.0M
2021-07-06 90.81 91.85 90.08 90.84 0.0M
2021-07-05 92.39 92.39 90.50 90.81 0.0M
2021-07-02 92.49 92.49 90.03 92.42 0.0M
2021-07-01 89.00 92.49 86.06 92.49 0.0M
2021-06-30 88.06 88.80 86.03 87.10 0.0M
2021-06-29 87.53 91.93 87.53 88.05 0.0M
2021-06-28 89.00 89.77 86.56 87.61 0.0M
2021-06-25 91.69 91.88 88.71 89.02 0.0M
2021-06-24 91.86 91.86 90.02 91.69 0.0M
2021-06-23 92.00 92.00 91.00 91.55 0.0M
2021-06-22 92.25 92.50 91.99 92.00 0.0M
2021-06-21 93.96 93.97 92.11 92.20 0.0M
2021-06-18 94.29 94.93 92.99 93.03 0.0M
2021-06-17 94.07 94.22 93.99 94.22 0.0M
2021-06-16 93.46 94.21 93.45 94.07 0.0M
2021-06-15 94.00 94.20 93.45 93.45 0.0M
2021-06-14 94.45 94.46 94.00 94.00 0.0M
2021-06-11 93.88 95.60 93.86 94.48 0.0M
2021-06-10 94.80 94.80 93.01 93.86 0.0M
2021-06-09 94.48 95.65 94.32 94.69 0.0M
2021-06-08 94.58 95.59 94.01 94.20 0.0M
2021-06-07 96.69 96.69 94.51 94.55 0.0M
2021-06-04 97.00 97.41 95.10 95.11 0.0M
2021-06-02 94.65 97.37 94.65 97.36 0.0M
2021-06-01 97.00 97.60 94.52 94.64 0.0M
2021-05-31 98.00 99.29 95.57 95.57 0.0M
2021-05-28 96.17 98.75 96.17 98.75 0.0M
2021-05-27 96.01 97.79 96.01 97.50 0.0M
2021-05-26 97.40 97.40 96.53 97.28 0.0M
2021-05-25 96.80 97.88 95.40 97.20 0.0M
2021-05-24 95.78 97.00 95.03 96.80 0.0M
2021-05-21 95.00 95.99 94.03 95.01 0.0M
2021-05-20 93.90 95.69 93.90 95.10 0.0M
2021-05-19 94.58 95.70 93.95 94.99 0.0M
2021-05-18 94.90 94.90 93.13 94.70 0.0M
2021-05-17 94.45 94.99 93.01 94.94 0.0M
2021-05-14 93.60 96.00 92.97 94.45 0.0M
2021-05-13 92.83 95.00 92.50 92.75 0.0M
2021-05-12 93.00 93.00 92.40 92.81 0.0M
2021-05-11 93.32 93.32 90.00 93.29 0.0M
2021-05-10 94.00 94.10 93.00 94.09 0.0M
2021-05-07 93.88 94.36 92.94 94.20 0.0M
2021-05-06 93.49 93.88 92.81 93.88 0.0M
2021-05-05 93.50 93.50 92.85 92.96 0.0M
2021-05-04 93.00 93.17 92.55 92.85 0.0M
2021-05-03 93.32 93.57 92.70 92.75 0.0M
2021-04-30 92.99 93.38 92.58 92.81 0.0M
2021-04-29 93.11 93.40 92.71 92.73 0.0M
2021-04-28 92.59 93.23 92.54 93.09 0.0M
2021-04-27 93.37 93.39 92.55 92.59 0.0M
2021-04-26 93.00 93.54 92.72 92.77 0.0M
2021-04-23 93.45 93.60 92.65 92.97 0.0M
2021-04-22 93.32 93.71 92.70 92.96 0.0M
2021-04-20 93.61 93.85 92.98 92.98 0.0M
2021-04-19 93.51 93.86 92.96 93.50 0.0M
2021-04-16 93.20 93.93 93.17 93.50 0.0M
2021-04-15 93.05 93.86 93.05 93.20 0.0M
2021-04-14 92.90 93.87 92.52 93.05 0.0M
2021-04-13 93.15 93.15 92.23 93.13 0.0M
2021-04-12 92.80 93.15 92.00 93.15 0.0M
2021-04-09 93.11 94.04 92.51 92.70 0.0M
2021-04-08 93.11 95.00 91.51 92.83 0.0M
2021-04-07 93.20 94.50 92.84 93.11 0.0M
2021-04-06 93.96 94.67 92.22 93.20 0.0M
2021-04-05 94.75 94.78 91.52 93.28 0.0M
2021-04-01 93.50 94.88 93.30 94.75 0.0M
2021-03-31 92.49 94.18 91.53 93.55 0.0M
2021-03-30 90.57 92.58 90.57 92.50 0.0M
2021-03-29 92.10 92.50 90.07 90.44 0.0M
2021-03-26 93.78 93.78 91.40 92.40 0.0M
2021-03-25 93.99 94.19 93.20 93.78 0.0M
2021-03-24 93.48 94.50 93.30 93.50 0.0M
2021-03-23 94.00 94.50 93.90 93.99 0.0M
2021-03-22 94.00 94.50 93.10 94.50 0.0M
2021-03-19 94.49 94.50 93.10 93.50 0.0M
2021-03-18 94.40 94.50 93.01 94.50 0.0M
2021-03-17 94.00 95.04 94.00 94.50 0.0M
2021-03-16 94.31 94.96 93.47 94.01 0.0M
2021-03-15 92.02 94.99 92.02 94.31 0.0M
2021-03-12 93.00 93.97 92.35 93.03 0.0M
2021-03-11 92.84 94.98 92.07 93.98 0.0M
2021-03-10 91.50 93.00 91.04 93.00 0.0M
2021-03-09 92.01 92.96 89.50 91.50 0.0M
2021-03-08 93.00 93.00 92.20 92.54 0.0M
2021-03-05 91.31 93.18 91.30 92.99 0.0M
2021-03-04 92.26 92.28 89.50 92.28 0.0M
2021-03-03 92.29 92.30 90.91 92.00 0.0M
2021-03-02 93.20 93.20 90.56 91.28 0.0M
2021-03-01 94.07 94.69 90.52 93.20 0.0M
2021-02-26 94.35 94.99 94.01 94.06 0.0M
2021-02-25 95.50 95.74 94.62 94.79 0.0M
2021-02-24 95.79 95.80 95.00 95.00 0.0M
2021-02-23 96.19 96.20 95.07 95.75 0.0M
2021-02-22 96.76 96.80 95.11 95.90 0.0M
2021-02-19 96.60 96.99 95.55 96.78 0.0M
2021-02-18 96.68 96.99 95.80 96.15 0.0M
2021-02-17 96.39 96.99 95.77 96.50 0.0M
2021-02-12 96.11 96.99 95.23 96.39 0.0M
2021-02-11 95.55 96.88 95.55 95.55 0.0M
2021-02-10 95.15 98.00 95.00 95.95 0.0M
2021-02-09 96.09 96.09 95.02 95.15 0.0M
2021-02-08 95.71 96.30 95.42 96.16 0.0M
2021-02-05 96.01 97.28 95.27 95.71 0.0M
2021-02-04 95.57 96.95 95.06 95.99 0.0M
2021-02-03 96.04 96.04 95.05 95.65 0.0M
2021-02-02 95.37 96.10 95.37 96.05 0.0M
2021-02-01 95.39 96.34 95.25 96.20 0.0M
2021-01-29 95.20 98.13 95.04 95.39 0.0M
2021-01-28 95.44 95.55 94.54 95.20 0.0M
2021-01-27 94.92 95.43 93.84 95.43 0.0M
2021-01-26 94.20 94.89 93.53 94.13 0.0M
2021-01-22 93.88 94.81 93.75 94.21 0.0M
2021-01-21 94.39 95.36 94.01 94.39 0.0M
2021-01-20 94.40 94.50 94.00 94.37 0.0M
2021-01-19 94.41 94.41 93.80 94.29 0.0M
2021-01-18 94.00 94.83 93.78 93.83 0.0M
2021-01-15 93.58 95.25 92.82 93.70 0.0M
2021-01-14 93.51 95.00 93.00 93.58 0.0M
2021-01-13 93.69 95.42 93.20 93.50 0.0M
2021-01-12 93.40 94.05 91.99 93.22 0.0M
2021-01-11 95.01 95.91 92.93 94.00 0.0M
2021-01-08 94.50 95.49 94.04 95.00 0.0M
2021-01-07 93.53 94.96 93.50 94.70 0.0M
2021-01-06 94.51 94.79 92.39 92.91 0.0M
2021-01-05 94.20 94.99 94.12 94.85 0.0M
2021-01-04 93.99 94.10 93.02 94.10 0.0M