RB Capital Renda II FII

RBRD11
🏛️ brazil →
40.34
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 29.40 30.21 29.04 30.21 0.0M
2022-12-28 28.54 29.66 28.54 29.41 0.0M
2022-12-27 27.95 29.51 27.88 28.50 0.0M
2022-12-26 27.83 28.52 27.83 27.95 0.0M
2022-12-23 27.75 28.06 27.69 27.88 0.0M
2022-12-22 27.07 27.78 27.07 27.41 0.0M
2022-12-21 27.64 27.81 26.92 27.03 0.0M
2022-12-20 26.88 27.81 26.88 27.64 0.0M
2022-12-19 27.98 28.10 27.33 27.34 0.0M
2022-12-16 28.20 28.46 28.06 28.15 0.0M
2022-12-15 28.14 28.14 27.62 28.07 0.0M
2022-12-14 27.98 28.20 27.15 28.18 0.0M
2022-12-13 28.14 28.20 27.75 27.97 0.0M
2022-12-12 28.47 28.71 27.67 28.18 0.0M
2022-12-09 28.40 28.73 28.38 28.46 0.0M
2022-12-08 28.71 28.98 28.47 28.74 0.0M
2022-12-07 28.54 29.08 28.54 28.92 0.0M
2022-12-06 29.74 29.74 29.47 29.60 0.0M
2022-12-05 30.03 30.03 29.68 29.68 0.0M
2022-12-02 30.33 30.63 29.93 30.01 0.0M
2022-12-01 30.83 30.83 29.83 30.33 0.0M
2022-11-30 30.75 30.75 29.87 30.00 0.0M
2022-11-29 30.08 30.08 29.84 29.85 0.0M
2022-11-28 30.17 30.23 29.90 30.18 0.0M
2022-11-25 30.04 30.78 30.04 30.17 0.0M
2022-11-24 30.04 30.05 29.69 30.04 0.0M
2022-11-23 30.17 30.17 29.91 30.05 0.0M
2022-11-22 29.95 30.90 29.68 30.17 0.0M
2022-11-21 30.06 30.86 29.95 30.09 0.0M
2022-11-18 30.09 30.49 30.00 30.07 0.0M
2022-11-17 30.17 30.90 30.04 30.32 0.0M
2022-11-16 30.95 30.95 30.06 30.17 0.0M
2022-11-14 30.82 31.25 30.76 30.96 0.0M
2022-11-11 30.89 31.30 30.79 30.82 0.0M
2022-11-10 31.36 31.61 30.89 30.89 0.0M
2022-11-09 31.66 31.66 31.35 31.37 0.0M
2022-11-08 32.06 32.06 31.66 31.67 0.0M
2022-11-07 32.16 32.48 31.72 32.06 0.0M
2022-11-04 31.82 32.16 31.82 32.16 0.0M
2022-11-03 31.93 32.02 31.82 31.92 0.0M
2022-11-01 31.91 31.93 31.87 31.92 0.0M
2022-10-31 32.11 32.35 31.86 31.91 0.0M
2022-10-28 32.26 32.57 32.12 32.12 0.0M
2022-10-27 32.25 32.59 32.20 32.22 0.0M
2022-10-26 33.05 33.05 32.25 32.25 0.0M
2022-10-25 32.27 32.57 31.95 32.57 0.0M
2022-10-24 32.12 32.92 32.12 32.28 0.0M
2022-10-21 32.21 32.24 32.13 32.24 0.0M
2022-10-20 32.08 32.21 32.04 32.11 0.0M
2022-10-19 32.34 32.57 32.08 32.08 0.0M
2022-10-18 32.44 32.56 32.34 32.34 0.0M
2022-10-17 32.05 32.57 32.05 32.38 0.0M
2022-10-14 32.51 32.57 32.06 32.06 0.0M
2022-10-13 32.73 32.83 32.51 32.51 0.0M
2022-10-11 32.19 32.83 32.19 32.56 0.0M
2022-10-10 32.28 33.00 32.04 32.19 0.0M
2022-10-07 32.59 33.24 32.59 33.08 0.0M
2022-10-06 33.00 33.25 32.93 32.97 0.0M
2022-10-05 33.76 33.77 33.00 33.00 0.0M
2022-10-04 32.76 33.50 32.37 33.49 0.0M
2022-10-03 33.08 33.89 32.56 32.76 0.0M
2022-09-30 32.16 33.08 32.16 33.08 0.0M
2022-09-29 33.08 33.23 32.44 33.23 0.0M
2022-09-28 32.37 33.24 32.36 32.96 0.0M
2022-09-27 32.20 32.64 32.20 32.36 0.0M
2022-09-26 32.16 32.64 31.34 32.15 0.0M
2022-09-23 32.08 33.12 32.08 32.15 0.0M
2022-09-22 32.52 33.49 32.08 32.08 0.0M
2022-09-21 32.00 32.55 31.99 32.48 0.0M
2022-09-20 32.21 32.28 31.93 32.00 0.0M
2022-09-19 32.04 32.78 31.57 31.91 0.0M
2022-09-16 31.68 32.04 31.63 32.04 0.0M
2022-09-15 31.95 31.96 31.68 31.68 0.0M
2022-09-14 31.56 31.94 31.56 31.92 0.0M
2022-09-13 31.41 31.97 31.36 31.91 0.0M
2022-09-12 31.64 31.79 31.33 31.55 0.0M
2022-09-09 32.03 32.03 31.16 31.55 0.0M
2022-09-08 31.58 31.96 31.24 31.24 0.0M
2022-09-06 32.22 32.70 31.20 31.20 0.0M
2022-09-05 33.60 33.99 32.38 33.18 0.0M
2022-09-02 33.84 35.29 33.52 33.59 0.0M
2022-09-01 33.73 34.44 33.18 33.59 0.0M
2022-08-31 33.17 33.75 33.03 33.74 0.0M
2022-08-30 32.69 33.19 32.69 33.17 0.0M
2022-08-29 32.21 33.44 32.21 32.69 0.0M
2022-08-26 32.06 32.34 31.77 32.21 0.0M
2022-08-25 32.30 32.95 32.07 32.07 0.0M
2022-08-24 31.36 32.35 31.36 32.30 0.0M
2022-08-23 31.37 31.88 31.35 31.35 0.0M
2022-08-22 32.14 32.30 31.51 31.59 0.0M
2022-08-19 32.39 32.43 32.02 32.14 0.0M
2022-08-18 32.70 32.71 32.39 32.44 0.0M
2022-08-17 32.38 32.55 32.35 32.39 0.0M
2022-08-16 32.55 32.55 32.35 32.39 0.0M
2022-08-15 31.25 33.49 31.25 32.55 0.0M
2022-08-12 30.95 31.49 30.95 31.26 0.0M
2022-08-11 30.54 31.65 30.54 30.94 0.0M
2022-08-10 31.02 31.67 30.50 30.54 0.0M
2022-08-09 31.34 31.74 31.03 31.03 0.0M
2022-08-08 31.29 32.14 30.93 30.98 0.0M
2022-08-05 31.04 31.30 31.03 31.30 0.0M
2022-08-04 31.46 31.91 31.44 31.91 0.0M
2022-08-03 31.53 31.54 31.42 31.47 0.0M
2022-08-02 31.53 31.54 31.40 31.54 0.0M
2022-08-01 31.43 31.53 31.14 31.53 0.0M
2022-07-29 31.11 31.46 31.05 31.35 0.0M
2022-07-28 31.29 31.70 31.11 31.11 0.0M
2022-07-27 31.57 31.57 30.67 31.29 0.0M
2022-07-26 30.28 31.69 30.28 31.68 0.0M
2022-07-25 30.08 30.84 30.08 30.19 0.0M
2022-07-22 30.24 30.48 29.79 29.87 0.0M
2022-07-21 30.22 30.28 29.94 29.94 0.0M
2022-07-20 30.13 30.30 30.08 30.23 0.0M
2022-07-19 30.24 30.32 30.09 30.16 0.0M
2022-07-18 30.20 30.64 30.19 30.32 0.0M
2022-07-15 30.08 30.76 30.08 30.30 0.0M
2022-07-14 30.09 30.40 30.08 30.08 0.0M
2022-07-13 30.09 30.58 30.09 30.13 0.0M
2022-07-12 30.24 30.47 30.08 30.09 0.0M
2022-07-11 30.04 30.82 29.86 30.24 0.0M
2022-07-08 31.29 31.30 29.75 29.87 0.0M
2022-07-07 31.36 32.08 31.10 31.29 0.0M
2022-07-06 31.20 31.57 31.01 31.36 0.0M
2022-07-05 31.52 31.83 30.89 30.89 0.0M
2022-07-04 31.02 31.54 31.02 31.52 0.0M
2022-07-01 31.45 32.25 30.90 31.03 0.0M
2022-06-30 30.98 31.45 30.85 30.85 0.0M
2022-06-29 31.43 32.15 30.78 30.97 0.0M
2022-06-28 30.81 32.23 29.08 31.24 0.0M
2022-06-27 33.99 35.49 33.99 35.30 0.0M
2022-06-24 33.79 34.26 33.72 33.99 0.0M
2022-06-23 34.50 34.50 34.07 34.07 0.0M
2022-06-22 34.40 34.88 34.13 34.51 0.0M
2022-06-21 34.73 35.08 34.08 34.41 0.0M
2022-06-20 35.37 35.84 34.59 34.68 0.0M
2022-06-17 35.79 35.82 35.19 35.37 0.0M
2022-06-15 35.84 35.85 35.40 35.53 0.0M
2022-06-14 35.83 35.85 35.54 35.85 0.0M
2022-06-13 36.28 36.28 35.30 35.73 0.0M
2022-06-10 35.82 36.64 35.51 36.63 0.0M
2022-06-09 35.81 35.82 35.61 35.82 0.0M
2022-06-08 35.88 35.88 35.44 35.82 0.0M
2022-06-07 35.87 36.04 35.63 35.88 0.0M
2022-06-06 36.08 36.25 35.60 35.86 0.0M
2022-06-03 36.04 36.08 35.44 35.84 0.0M
2022-06-02 36.00 36.04 35.68 36.04 0.0M
2022-06-01 36.65 36.78 35.82 36.00 0.0M
2022-05-31 36.54 38.03 36.54 37.22 0.0M
2022-05-30 35.96 37.53 35.96 36.58 0.0M
2022-05-27 35.62 36.25 35.62 36.25 0.0M
2022-05-26 36.00 36.03 35.61 35.93 0.0M
2022-05-25 35.36 36.00 35.35 36.00 0.0M
2022-05-24 35.61 35.83 34.09 35.19 0.0M
2022-05-23 35.57 36.00 35.40 35.76 0.0M
2022-05-20 35.26 36.02 35.15 35.50 0.0M
2022-05-19 35.22 36.03 35.18 35.98 0.0M
2022-05-18 35.52 35.87 34.97 35.87 0.0M
2022-05-17 34.87 35.63 34.87 35.22 0.0M
2022-05-16 35.97 36.29 34.01 34.83 0.0M
2022-05-13 35.84 36.41 35.73 36.18 0.0M
2022-05-12 35.69 36.07 35.61 35.85 0.0M
2022-05-11 35.75 36.12 35.61 36.12 0.0M
2022-05-10 35.76 35.77 35.52 35.76 0.0M
2022-05-09 35.61 36.00 35.61 35.77 0.0M
2022-05-06 35.31 35.89 35.31 35.61 0.0M
2022-05-05 36.73 37.12 35.64 35.97 0.0M
2022-05-04 37.24 37.24 36.61 36.73 0.0M
2022-05-03 37.94 38.06 36.91 37.25 0.0M
2022-05-02 37.74 38.30 36.30 38.03 0.0M
2022-04-29 37.00 37.40 36.89 37.29 0.0M
2022-04-28 36.88 37.15 36.88 37.00 0.0M
2022-04-27 37.33 37.38 36.88 36.88 0.0M
2022-04-26 36.90 37.40 36.90 37.15 0.0M
2022-04-25 36.86 37.68 36.86 37.37 0.0M
2022-04-22 36.89 37.10 36.85 36.86 0.0M
2022-04-20 37.57 37.57 36.87 36.88 0.0M
2022-04-19 37.04 37.63 37.00 37.13 0.0M
2022-04-18 37.70 37.70 36.89 37.00 0.0M
2022-04-14 37.45 38.08 37.42 37.70 0.0M
2022-04-13 37.10 37.64 37.10 37.45 0.0M
2022-04-12 36.79 37.11 36.47 37.10 0.0M
2022-04-11 37.34 37.45 36.22 36.78 0.0M
2022-04-08 37.31 37.77 36.06 37.34 0.0M
2022-04-07 36.90 37.70 36.90 37.31 0.0M
2022-04-06 38.59 38.59 36.88 36.88 0.0M
2022-04-05 39.01 39.34 38.52 38.58 0.0M
2022-04-04 39.11 39.42 38.33 39.01 0.0M
2022-04-01 39.31 39.31 38.56 39.11 0.0M
2022-03-31 39.91 40.73 38.69 39.58 0.0M
2022-03-30 39.99 40.60 39.79 40.11 0.0M
2022-03-29 39.66 40.06 39.15 39.99 0.0M
2022-03-28 39.67 40.11 39.15 39.66 0.0M
2022-03-25 39.53 40.09 39.41 39.67 0.0M
2022-03-24 39.10 39.90 39.08 39.54 0.0M
2022-03-23 39.42 40.29 38.27 39.10 0.0M
2022-03-22 40.32 40.73 39.34 39.40 0.0M
2022-03-21 40.18 40.69 39.89 40.32 0.0M
2022-03-18 39.19 40.72 39.19 39.94 0.0M
2022-03-17 39.50 40.31 39.14 39.19 0.0M
2022-03-16 39.89 40.31 39.40 39.50 0.0M
2022-03-15 39.49 39.91 39.10 39.90 0.0M
2022-03-14 39.72 39.72 39.17 39.49 0.0M
2022-03-11 39.10 39.80 38.61 39.72 0.0M
2022-03-10 39.76 39.91 37.48 39.10 0.0M
2022-03-09 39.21 40.37 39.16 39.75 0.0M
2022-03-08 40.28 40.28 39.10 39.21 0.0M
2022-03-07 40.37 40.40 39.18 39.18 0.0M
2022-03-04 40.73 40.73 39.10 40.37 0.0M
2022-03-03 47.25 48.17 46.90 47.93 0.0M
2022-03-02 48.89 49.84 46.65 47.26 0.0M
2022-02-25 45.72 47.57 45.72 47.57 0.0M
2022-02-24 45.82 47.57 42.92 45.72 0.0M
2022-02-23 45.58 47.67 45.57 46.64 0.0M
2022-02-22 46.37 46.65 45.30 45.54 0.0M
2022-02-21 43.38 46.65 43.38 45.71 0.0M
2022-02-18 43.84 44.22 42.98 43.23 0.0M
2022-02-17 42.91 44.50 42.91 43.37 0.0M
2022-02-16 40.12 44.50 39.65 42.91 0.0M
2022-02-15 38.96 38.96 38.34 38.44 0.0M
2022-02-14 38.55 38.98 38.06 38.98 0.0M
2022-02-11 38.26 38.98 38.07 38.55 0.0M
2022-02-10 38.42 38.77 37.55 38.73 0.0M
2022-02-09 38.43 38.73 38.43 38.72 0.0M
2022-02-08 39.25 39.25 38.28 38.73 0.0M
2022-02-07 39.63 39.63 38.72 38.78 0.0M
2022-02-04 39.27 39.46 38.72 38.72 0.0M
2022-02-03 38.72 40.07 38.72 39.28 0.0M
2022-02-02 39.18 39.65 38.25 39.18 0.0M
2022-02-01 39.20 40.12 39.18 39.18 0.0M
2022-01-31 39.95 39.95 38.98 39.50 0.0M
2022-01-28 39.33 39.95 38.12 39.95 0.0M
2022-01-27 39.02 39.33 38.95 39.33 0.0M
2022-01-26 38.09 38.60 38.09 38.58 0.0M
2022-01-25 37.71 38.45 37.70 38.45 0.0M
2022-01-24 38.09 38.09 37.70 37.70 0.0M
2022-01-21 38.27 38.56 37.89 38.09 0.0M
2022-01-20 38.54 38.59 38.27 38.27 0.0M
2022-01-19 38.28 38.59 38.11 38.38 0.0M
2022-01-18 38.46 38.58 38.10 38.28 0.0M
2022-01-17 38.45 38.57 38.09 38.55 0.0M
2022-01-14 38.12 38.49 37.71 38.45 0.0M
2022-01-13 38.13 38.57 38.13 38.13 0.0M
2022-01-12 38.58 38.58 38.07 38.57 0.0M
2022-01-11 38.34 38.99 38.34 38.37 0.0M
2022-01-10 38.55 38.64 38.32 38.33 0.0M
2022-01-07 39.02 39.02 38.34 38.55 0.0M
2022-01-06 39.36 39.36 38.27 38.84 0.0M
2022-01-05 39.58 39.94 38.99 39.36 0.0M
2022-01-04 39.48 39.95 39.48 39.71 0.0M
2022-01-03 40.13 40.26 39.48 39.95 0.0M