RB Cap Desenv Residencial IV FII

RBIR11
🏛️ brazil →
96.93
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
2025-09-29 93.50 99.22 92.43 96.93 0.0M
2025-09-26 93.49 93.49 92.23 93.00 0.0M
2025-09-25 93.49 93.49 93.39 93.40 0.0M
2025-09-24 91.31 92.88 91.31 92.88 0.0M
2025-09-23 91.94 91.95 91.30 91.92 0.0M
2025-09-22 91.96 91.96 91.92 91.95 0.0M
2025-09-19 91.56 92.36 91.30 92.00 0.0M
2025-09-18 91.25 91.30 90.55 91.30 0.0M
2025-09-17 91.24 91.24 90.50 91.23 0.0M
2025-09-16 91.25 91.25 91.23 91.24 0.0M
2025-09-15 90.93 91.25 90.80 91.25 0.0M
2025-09-12 91.64 91.65 89.99 90.09 0.0M
2025-09-11 91.39 91.68 91.00 91.68 0.0M
2025-09-10 91.15 91.89 90.50 91.57 0.0M
2025-09-09 91.51 92.30 90.90 91.15 0.0M
2025-09-08 91.27 91.51 90.30 91.47 0.0M
2025-09-05 92.41 92.42 88.88 91.26 0.0M
2025-09-04 91.99 92.41 91.99 92.41 0.0M
2025-09-03 91.97 91.98 91.00 91.66 0.0M
2025-09-02 91.20 91.97 91.19 91.97 0.0M
2025-09-01 89.10 91.13 89.09 91.13 0.0M
2025-08-29 87.76 88.90 87.71 88.90 0.0M
2025-08-28 88.89 88.89 87.22 88.56 0.0M
2025-08-27 87.50 88.69 87.50 88.69 0.0M
2025-08-25 86.89 87.08 86.59 86.75 0.0M
2025-08-22 89.36 89.36 89.36 89.36 0.0M
2025-08-21 89.91 89.91 89.15 89.15 0.0M
2025-08-20 90.41 90.41 90.41 90.41 0.0M
2025-08-19 90.41 90.41 89.42 90.41 0.0M
2025-08-18 88.85 90.41 88.85 90.41 0.0M
2025-08-15 89.94 90.41 89.88 90.41 0.0M
2025-08-14 89.01 89.20 89.01 89.20 0.0M
2025-08-13 88.08 88.08 88.08 88.08 0.0M
2025-08-12 89.00 89.00 88.04 88.04 0.0M
2025-08-11 87.80 87.88 87.80 87.81 0.0M
2025-08-08 88.03 88.03 87.90 87.96 0.0M
2025-08-07 89.00 89.01 87.86 87.86 0.0M
2025-08-06 88.52 89.00 88.00 89.00 0.0M
2025-08-05 87.36 87.89 87.30 87.89 0.0M
2025-08-04 88.56 88.57 87.33 88.55 0.0M
2025-08-01 88.40 88.40 88.00 88.00 0.0M
2025-07-31 89.28 89.28 87.50 88.40 0.0M
2025-07-30 88.71 89.00 88.71 89.00 0.0M
2025-07-29 88.80 89.01 88.22 88.22 0.0M
2025-07-28 88.98 89.01 87.32 88.79 0.0M
2025-07-25 88.95 88.96 88.95 88.96 0.0M
2025-07-24 88.48 89.00 88.13 89.00 0.0M
2025-07-23 89.00 89.00 88.12 88.12 0.0M
2025-07-22 87.61 88.95 87.61 88.95 0.0M
2025-07-21 88.95 88.95 88.00 88.00 0.0M
2025-07-18 88.70 89.00 88.70 89.00 0.0M
2025-07-17 88.63 88.75 88.63 88.70 0.0M
2025-07-16 88.56 88.72 88.56 88.63 0.0M
2025-07-15 88.62 88.62 87.61 87.61 0.0M
2025-07-14 88.89 88.89 87.80 88.29 0.0M
2025-07-11 88.95 88.95 86.09 88.55 0.0M
2025-07-10 89.28 89.28 88.00 88.95 0.0M
2025-07-09 89.39 89.39 88.23 89.30 0.0M
2025-07-08 88.90 89.42 88.90 89.41 0.0M
2025-07-07 88.98 88.98 88.00 88.90 0.0M
2025-07-04 88.74 89.42 88.00 88.90 0.0M
2025-07-03 88.44 88.90 87.62 87.80 0.0M
2025-07-02 88.61 89.50 88.60 89.50 0.0M
2025-07-01 90.01 90.15 87.54 89.70 0.0M
2025-06-30 86.32 88.22 86.32 88.22 0.0M
2025-06-27 86.31 86.41 86.30 86.41 0.0M
2025-06-26 85.94 85.94 85.93 85.93 0.0M
2025-06-25 85.97 85.97 85.93 85.93 0.0M
2025-06-24 86.77 86.77 85.93 85.93 0.0M
2025-06-23 88.65 88.65 88.00 88.45 0.0M
2025-06-20 88.80 89.60 88.10 88.10 0.0M
2025-06-18 88.80 89.00 88.62 88.62 0.0M
2025-06-17 88.02 89.60 88.01 88.79 0.0M
2025-06-16 87.51 88.98 87.51 88.98 0.0M
2025-06-13 88.20 88.20 87.30 87.51 0.0M
2025-06-12 88.18 88.20 87.50 88.10 0.0M
2025-06-11 88.30 88.30 88.00 88.00 0.0M
2025-06-10 88.60 88.98 87.75 88.98 0.0M
2025-06-09 88.61 89.67 88.60 88.60 0.0M
2025-06-06 89.00 89.00 88.51 88.51 0.0M
2025-06-05 88.41 88.99 88.40 88.99 0.0M
2025-06-03 88.49 89.00 88.00 89.00 0.0M
2025-06-02 87.78 87.95 87.50 87.50 0.0M
2025-05-30 86.55 86.55 86.55 86.55 0.0M
2025-05-29 87.00 87.97 86.12 87.97 0.0M
2025-05-28 87.10 87.97 85.51 85.53 0.0M
2025-05-27 87.00 87.87 87.00 87.78 0.0M
2025-05-26 86.50 87.87 86.50 86.69 0.0M
2025-05-23 87.42 88.00 87.42 88.00 0.0M
2025-05-21 87.29 87.29 87.29 87.29 0.0M
2025-05-20 86.98 87.30 86.98 87.30 0.0M
2025-05-19 86.96 86.98 86.96 86.98 0.0M
2025-05-16 86.44 86.50 85.86 85.86 0.0M
2025-05-15 86.45 86.45 85.03 85.85 0.0M
2025-05-14 86.49 86.49 86.47 86.49 0.0M
2025-05-13 85.59 85.66 85.59 85.60 0.0M
2025-05-12 85.04 85.66 84.99 85.66 0.0M
2025-05-09 84.99 85.75 84.99 84.99 0.0M
2025-05-08 85.61 85.97 85.61 85.97 0.0M
2025-05-07 85.99 86.04 84.99 85.02 0.0M
2025-05-06 85.03 85.99 85.03 85.97 0.0M
2025-05-05 84.23 85.00 84.21 84.50 0.0M
2025-05-02 84.02 85.00 84.02 84.75 0.0M
2025-04-30 85.48 85.59 83.00 85.00 0.0M
2025-04-29 83.45 84.88 83.45 84.88 0.0M
2025-04-28 82.00 83.47 82.00 83.47 0.0M
2025-04-25 82.79 82.79 81.52 82.03 0.0M
2025-04-24 82.82 82.82 82.06 82.06 0.0M
2025-04-23 82.84 82.84 82.02 82.02 0.0M
2025-04-22 82.50 82.88 82.50 82.53 0.0M
2025-04-17 82.50 82.50 82.50 82.50 0.0M
2025-04-16 82.73 82.73 81.99 81.99 0.0M
2025-04-15 81.98 82.89 81.98 82.01 0.0M
2025-04-14 81.96 81.96 81.95 81.95 0.0M
2025-04-11 80.61 81.51 80.60 81.51 0.0M
2025-04-10 81.00 81.00 81.00 81.00 0.0M
2025-04-09 81.00 81.00 80.62 81.00 0.0M
2025-04-08 80.60 81.01 80.60 81.00 0.0M
2025-04-07 81.16 81.16 80.52 80.60 0.0M
2025-04-04 82.37 82.37 81.20 81.20 0.0M
2025-04-03 81.56 82.00 81.54 81.54 0.0M
2025-04-02 81.56 81.56 81.56 81.56 0.0M
2025-04-01 81.00 82.00 81.00 82.00 0.0M
2025-03-31 81.70 81.70 81.50 81.50 0.0M
2025-03-28 81.72 81.72 81.02 81.68 0.0M
2025-03-27 81.61 81.68 80.93 80.93 0.0M
2025-03-26 81.72 81.72 81.50 81.71 0.0M
2025-03-25 81.65 81.72 81.01 81.70 0.0M
2025-03-24 82.72 82.72 82.00 82.64 0.0M
2025-03-21 82.45 82.75 82.40 82.72 0.0M
2025-03-20 82.48 82.48 82.24 82.45 0.0M
2025-03-19 82.92 82.92 81.99 82.49 0.0M
2025-03-18 82.92 82.92 82.92 82.92 0.0M
2025-03-17 82.73 82.92 82.05 82.92 0.0M
2025-03-14 82.74 82.74 82.01 82.60 0.0M
2025-03-13 81.95 82.75 81.95 82.75 0.0M
2025-03-12 81.93 82.00 81.20 82.00 0.0M
2025-03-11 81.50 81.50 80.00 81.15 0.0M
2025-03-10 82.00 82.00 81.89 81.90 0.0M
2025-03-07 81.60 81.98 81.15 81.93 0.0M
2025-03-06 81.00 81.60 79.46 81.60 0.0M
2025-03-05 83.00 83.00 80.00 81.58 0.0M
2025-02-28 76.32 78.49 76.31 78.45 0.0M
2025-02-27 77.61 77.61 77.13 77.56 0.0M
2025-02-26 78.32 78.32 78.20 78.20 0.0M
2025-02-25 78.11 78.32 77.41 78.31 0.0M
2025-02-24 78.36 78.36 76.06 78.10 0.0M
2025-02-21 78.50 79.66 77.20 79.65 0.0M
2025-02-20 77.49 78.00 77.48 78.00 0.0M
2025-02-19 78.01 78.01 76.50 76.51 0.0M
2025-02-18 77.81 79.74 77.50 77.50 0.0M
2025-02-17 77.82 79.78 77.49 79.78 0.0M
2025-02-14 76.52 77.80 76.50 77.80 0.0M
2025-02-13 77.90 77.90 76.09 77.67 0.0M
2025-02-12 76.13 77.87 76.10 77.87 0.0M
2025-02-11 77.93 77.93 76.10 76.13 0.0M
2025-02-10 76.78 76.78 76.05 76.05 0.0M
2025-02-07 76.85 76.85 76.85 76.85 0.0M
2025-02-06 75.90 76.01 75.90 76.00 0.0M
2025-02-05 76.80 77.00 75.90 75.90 0.0M
2025-02-04 76.72 78.00 76.00 76.00 0.0M
2025-02-03 78.00 79.28 76.00 76.10 0.0M
2025-01-31 78.00 79.88 75.43 78.00 0.0M
2025-01-30 77.22 78.00 76.51 77.79 0.0M
2025-01-29 76.88 78.00 76.46 78.00 0.0M
2025-01-28 76.09 76.87 76.09 76.87 0.0M
2025-01-27 75.53 76.10 75.43 76.10 0.0M
2025-01-24 76.22 76.89 76.22 76.89 0.0M
2025-01-23 76.21 76.89 76.21 76.89 0.0M
2025-01-22 76.46 76.46 76.46 76.46 0.0M
2025-01-21 76.22 76.22 75.29 75.29 0.0M
2025-01-20 75.67 76.22 75.66 76.22 0.0M
2025-01-17 76.22 76.22 75.19 75.67 0.0M
2025-01-16 76.22 76.22 74.80 76.22 0.0M
2025-01-15 76.22 76.22 75.72 75.72 0.0M
2025-01-14 76.22 76.22 75.23 75.23 0.0M
2025-01-13 76.45 77.22 75.69 76.58 0.0M
2025-01-10 76.42 76.45 76.42 76.45 0.0M
2025-01-09 76.22 76.22 76.22 76.22 0.0M
2025-01-08 77.51 77.51 74.81 76.22 0.0M
2025-01-07 76.52 76.66 75.90 76.66 0.0M
2025-01-06 78.20 78.20 75.72 77.51 0.0M
2025-01-02 79.17 79.17 76.54 79.07 0.0M