RB Capital Renda II FII

RBRD11
🏛️ brazil →
40.10
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 35.18 36.48 35.18 35.82 0.0M
2023-12-27 35.17 36.77 35.10 36.75 0.0M
2023-12-26 34.72 35.18 34.70 35.17 0.0M
2023-12-22 34.79 35.13 34.67 34.67 0.0M
2023-12-21 34.74 34.78 34.72 34.74 0.0M
2023-12-20 34.74 34.74 34.65 34.74 0.0M
2023-12-19 34.72 34.73 34.45 34.45 0.0M
2023-12-18 34.45 34.56 34.43 34.43 0.0M
2023-12-15 34.72 34.73 34.30 34.45 0.0M
2023-12-14 34.43 34.72 34.22 34.26 0.0M
2023-12-13 34.55 34.74 34.15 34.43 0.0M
2023-12-12 34.50 34.64 34.40 34.55 0.0M
2023-12-11 34.83 34.83 34.30 34.58 0.0M
2023-12-08 34.73 34.83 34.39 34.83 0.0M
2023-12-07 34.39 34.74 34.39 34.70 0.0M
2023-12-06 34.79 34.87 34.12 34.73 0.0M
2023-12-05 35.13 35.13 34.38 34.79 0.0M
2023-12-04 35.14 35.14 34.28 34.48 0.0M
2023-12-01 34.38 34.88 34.11 34.45 0.0M
2023-11-30 34.44 34.88 34.17 34.38 0.0M
2023-11-29 34.19 34.44 34.06 34.44 0.0M
2023-11-28 34.10 34.17 34.08 34.14 0.0M
2023-11-27 34.19 34.19 34.02 34.10 0.0M
2023-11-24 34.18 34.33 34.06 34.19 0.0M
2023-11-23 34.33 34.33 34.04 34.18 0.0M
2023-11-22 34.18 34.22 34.02 34.19 0.0M
2023-11-21 34.27 34.44 34.02 34.18 0.0M
2023-11-20 34.40 34.53 34.19 34.22 0.0M
2023-11-17 34.53 34.55 34.20 34.40 0.0M
2023-11-16 34.36 34.62 34.11 34.42 0.0M
2023-11-14 34.51 34.87 34.22 34.64 0.0M
2023-11-13 34.86 34.90 34.44 34.50 0.0M
2023-11-10 34.44 34.88 34.44 34.86 0.0M
2023-11-09 34.45 34.62 34.11 34.44 0.0M
2023-11-08 34.86 34.86 34.45 34.45 0.0M
2023-11-07 34.88 34.88 34.56 34.59 0.0M
2023-11-06 34.80 34.96 34.80 34.88 0.0M
2023-11-03 35.73 35.73 34.14 35.02 0.0M
2023-11-01 35.04 35.09 34.46 35.08 0.0M
2023-10-31 34.91 35.69 34.67 35.03 0.0M
2023-10-30 35.76 35.88 34.64 34.96 0.0M
2023-10-27 35.29 36.40 35.02 35.76 0.0M
2023-10-26 35.02 35.41 34.58 35.29 0.0M
2023-10-25 32.88 33.29 32.85 32.98 0.0M
2023-10-24 32.98 32.98 32.88 32.88 0.0M
2023-10-23 32.89 33.29 32.85 32.95 0.0M
2023-10-20 32.85 33.13 32.85 32.93 0.0M
2023-10-19 32.99 33.49 32.85 32.91 0.0M
2023-10-18 33.62 34.58 32.53 32.98 0.0M
2023-10-17 33.71 33.71 33.37 33.62 0.0M
2023-10-16 33.93 33.98 32.98 33.71 0.0M
2023-10-13 34.34 34.34 33.37 33.93 0.0M
2023-10-11 34.00 34.39 33.61 33.73 0.0M
2023-10-10 33.98 34.71 33.46 34.00 0.0M
2023-10-09 33.37 34.72 33.29 33.98 0.0M
2023-10-06 34.39 35.02 33.32 33.37 0.0M
2023-10-05 34.39 34.39 33.14 33.72 0.0M
2023-10-04 34.82 36.70 32.92 34.39 0.0M
2023-10-03 32.83 35.45 32.60 34.84 0.0M
2023-10-02 32.84 32.84 32.54 32.83 0.0M
2023-09-29 32.25 32.84 32.25 32.54 0.0M
2023-09-28 31.88 33.25 31.88 32.25 0.0M
2023-09-27 33.35 33.42 31.70 31.88 0.0M
2023-09-26 34.44 34.44 33.42 33.42 0.0M
2023-09-25 34.45 35.02 33.18 34.10 0.0M
2023-09-22 34.65 35.89 34.25 34.38 0.0M
2023-09-21 34.81 34.81 33.42 34.67 0.0M
2023-09-20 33.79 34.81 33.20 34.81 0.0M
2023-09-19 33.33 35.02 33.04 33.78 0.0M
2023-09-18 32.89 33.37 32.36 33.33 0.0M
2023-09-15 32.99 33.37 32.89 32.89 0.0M
2023-09-14 33.15 33.37 32.09 32.99 0.0M
2023-09-13 34.05 34.05 32.14 32.64 0.0M
2023-09-12 32.56 34.27 32.13 34.22 0.0M
2023-09-11 32.29 32.82 32.29 32.56 0.0M
2023-09-09 38.33 38.33 38.33 38.33 0.0M
2023-09-08 32.07 32.84 31.69 32.28 0.0M
2023-09-06 31.69 32.07 31.38 32.07 0.0M
2023-09-05 31.69 32.08 31.40 31.70 0.0M
2023-09-04 31.12 33.11 31.12 31.69 0.0M
2023-09-02 36.33 36.33 36.33 36.33 0.0M
2023-09-01 29.78 31.25 29.78 31.13 0.0M
2023-08-31 31.92 31.92 31.00 31.43 0.0M
2023-08-30 31.84 32.07 31.84 31.92 0.0M
2023-08-29 32.00 32.09 31.84 31.84 0.0M
2023-08-28 31.59 32.24 31.59 31.84 0.0M
2023-08-25 31.20 32.26 30.97 32.23 0.0M
2023-08-24 30.74 31.20 30.73 31.20 0.0M
2023-08-23 30.99 31.02 30.74 30.74 0.0M
2023-08-22 31.07 31.07 30.87 30.99 0.0M
2023-08-21 31.34 31.62 31.07 31.07 0.0M
2023-08-18 30.95 31.58 30.56 31.34 0.0M
2023-08-17 31.67 31.67 30.95 30.95 0.0M
2023-08-16 31.79 31.79 31.65 31.67 0.0M
2023-08-15 31.80 31.80 31.65 31.65 0.0M
2023-08-14 31.70 31.84 31.58 31.74 0.0M
2023-08-11 31.58 31.85 31.42 31.70 0.0M
2023-08-10 31.80 31.83 31.31 31.58 0.0M
2023-08-09 31.83 32.19 31.58 31.58 0.0M
2023-08-08 31.91 31.92 31.58 31.83 0.0M
2023-08-07 31.50 32.67 31.50 31.91 0.0M
2023-08-04 31.50 32.24 31.49 32.05 0.0M
2023-08-03 31.66 31.91 31.29 31.49 0.0M
2023-08-02 30.56 32.35 30.56 31.67 0.0M
2023-08-01 31.12 31.12 30.15 30.78 0.0M
2023-07-31 30.58 31.12 30.28 31.12 0.0M
2023-07-28 30.38 30.79 30.02 30.58 0.0M
2023-07-27 29.45 31.76 29.45 30.28 0.0M
2023-07-26 31.67 32.39 29.96 30.68 0.0M
2023-07-25 32.17 32.17 31.54 32.11 0.0M
2023-07-24 31.23 32.19 31.23 31.77 0.0M
2023-07-21 31.17 31.87 31.17 31.87 0.0M
2023-07-20 31.23 32.18 31.12 31.13 0.0M
2023-07-19 31.56 32.15 31.55 31.80 0.0M
2023-07-18 32.20 32.21 31.29 31.55 0.0M
2023-07-17 32.02 32.39 31.23 32.21 0.0M
2023-07-14 31.43 32.67 31.43 32.03 0.0M
2023-07-13 33.05 33.05 31.12 31.97 0.0M
2023-07-12 32.60 32.73 32.19 32.39 0.0M
2023-07-11 33.12 33.12 32.38 32.60 0.0M
2023-07-10 32.81 33.11 32.65 32.66 0.0M
2023-07-07 33.10 33.10 32.66 32.83 0.0M
2023-07-06 32.53 33.14 32.53 33.10 0.0M
2023-07-05 32.60 32.97 32.30 32.53 0.0M
2023-07-04 33.14 33.14 32.39 32.60 0.0M
2023-07-03 33.44 33.77 31.44 33.31 0.0M
2023-06-30 31.88 33.38 31.70 33.37 0.0M
2023-06-29 31.67 32.65 31.67 31.98 0.0M
2023-06-28 33.67 33.67 32.26 32.28 0.0M
2023-06-27 32.21 35.04 32.21 33.34 0.0M
2023-06-26 32.21 32.91 31.51 32.21 0.0M
2023-06-23 31.30 32.33 31.30 32.20 0.0M
2023-06-22 33.37 34.20 31.26 31.26 0.0M
2023-06-21 32.96 33.36 32.80 32.83 0.0M
2023-06-20 32.14 32.80 31.79 32.80 0.0M
2023-06-19 32.35 32.78 32.13 32.15 0.0M
2023-06-16 31.79 32.38 31.67 32.15 0.0M
2023-06-15 30.67 31.79 30.51 31.71 0.0M
2023-06-14 30.51 31.30 30.51 30.67 0.0M
2023-06-13 31.14 31.79 30.96 31.33 0.0M
2023-06-12 30.97 31.14 30.77 31.14 0.0M
2023-06-09 31.53 31.95 31.14 31.14 0.0M
2023-06-07 31.94 31.96 31.40 31.54 0.0M
2023-06-06 32.26 32.26 31.15 31.95 0.0M
2023-06-05 32.54 32.54 31.30 32.42 0.0M
2023-06-02 32.00 33.04 30.97 31.14 0.0M
2023-06-01 31.99 32.67 30.88 31.25 0.0M
2023-05-31 31.36 31.73 30.21 31.73 0.0M
2023-05-30 31.02 31.78 29.71 31.73 0.0M
2023-05-29 30.28 31.44 30.28 30.96 0.0M
2023-05-26 29.70 30.37 29.46 30.28 0.0M
2023-05-25 29.66 29.66 29.42 29.53 0.0M
2023-05-24 29.58 29.66 29.43 29.64 0.0M
2023-05-23 30.96 30.96 29.56 29.56 0.0M
2023-05-22 30.20 31.03 29.38 30.96 0.0M
2023-05-19 30.62 30.62 29.83 30.20 0.0M
2023-05-18 28.79 31.41 28.76 30.43 0.0M
2023-05-17 29.43 29.43 28.76 28.79 0.0M
2023-05-16 28.96 32.21 28.96 29.43 0.0M
2023-05-15 28.52 29.07 28.52 28.96 0.0M
2023-05-12 28.55 29.09 28.52 28.52 0.0M
2023-05-11 28.55 28.55 28.52 28.55 0.0M
2023-05-10 27.97 29.13 27.97 28.61 0.0M
2023-05-09 27.96 28.28 27.48 27.95 0.0M
2023-05-08 27.54 28.30 27.32 27.95 0.0M
2023-05-06 33.28 33.28 33.28 33.28 0.0M
2023-05-05 27.32 27.55 27.32 27.54 0.0M
2023-05-04 27.50 27.58 27.32 27.57 0.0M
2023-05-03 27.34 27.92 27.32 27.51 0.0M
2023-05-02 28.39 28.39 27.31 27.33 0.0M
2023-04-28 28.13 28.13 27.47 28.13 0.0M
2023-04-27 28.36 28.36 27.46 27.46 0.0M
2023-04-26 27.81 28.61 27.79 28.61 0.0M
2023-04-25 28.42 28.44 27.79 27.80 0.0M
2023-04-24 27.86 28.42 27.77 28.42 0.0M
2023-04-20 27.76 27.86 27.76 27.86 0.0M
2023-04-19 27.59 27.79 27.50 27.79 0.0M
2023-04-18 27.52 27.67 27.52 27.59 0.0M
2023-04-17 27.05 27.79 27.05 27.52 0.0M
2023-04-14 27.85 27.85 27.46 27.60 0.0M
2023-04-13 26.86 27.86 26.81 27.50 0.0M
2023-04-12 26.66 27.14 26.65 27.13 0.0M
2023-04-11 27.11 27.11 26.64 26.97 0.0M
2023-04-10 26.77 27.13 26.77 27.11 0.0M
2023-04-06 26.88 26.92 26.65 26.89 0.0M
2023-04-05 26.95 27.17 26.72 26.89 0.0M
2023-04-04 26.74 27.05 26.64 26.91 0.0M
2023-04-03 26.91 27.20 26.68 26.68 0.0M
2023-03-31 27.06 27.25 26.86 26.91 0.0M
2023-03-30 26.89 27.08 26.82 27.07 0.0M
2023-03-29 26.86 27.08 26.86 26.89 0.0M
2023-03-28 27.20 27.20 26.84 26.84 0.0M
2023-03-27 27.44 27.58 26.80 27.38 0.0M
2023-03-24 27.49 27.60 27.18 27.44 0.0M
2023-03-23 27.21 27.60 27.20 27.51 0.0M
2023-03-22 27.24 27.92 27.02 27.39 0.0M
2023-03-21 26.79 27.34 26.79 27.25 0.0M
2023-03-20 26.95 27.27 26.95 27.15 0.0M
2023-03-17 26.91 27.28 26.90 26.95 0.0M
2023-03-16 26.96 27.21 26.89 26.91 0.0M
2023-03-15 27.56 27.69 26.89 26.89 0.0M
2023-03-14 27.07 27.59 27.07 27.36 0.0M
2023-03-13 27.41 27.60 27.05 27.07 0.0M
2023-03-10 27.24 27.51 27.20 27.45 0.0M
2023-03-09 27.47 27.51 27.14 27.22 0.0M
2023-03-08 27.20 27.51 27.04 27.47 0.0M
2023-03-07 27.17 27.52 27.12 27.12 0.0M
2023-03-06 27.69 27.69 27.17 27.17 0.0M
2023-03-03 27.17 27.60 27.17 27.56 0.0M
2023-03-02 27.13 27.49 27.11 27.16 0.0M
2023-03-01 27.11 27.91 27.10 27.11 0.0M
2023-02-28 28.04 28.04 26.94 27.10 0.0M
2023-02-27 27.11 28.08 27.11 27.35 0.0M
2023-02-24 26.96 27.23 26.94 27.11 0.0M
2023-02-23 27.27 27.30 26.94 26.94 0.0M
2023-02-22 27.26 27.28 27.26 27.28 0.0M
2023-02-17 26.78 27.65 26.74 27.29 0.0M
2023-02-16 27.34 27.34 26.58 26.74 0.0M
2023-02-15 27.39 27.72 26.94 27.34 0.0M
2023-02-14 28.13 28.13 27.38 27.39 0.0M
2023-02-13 27.40 28.14 27.40 28.14 0.0M
2023-02-10 27.34 28.30 27.02 27.40 0.0M
2023-02-09 28.27 28.55 26.94 27.15 0.0M
2023-02-08 28.33 28.33 26.53 27.81 0.0M
2023-02-07 28.15 28.41 28.15 28.41 0.0M
2023-02-06 28.06 28.18 27.92 28.00 0.0M
2023-02-03 27.98 28.23 27.76 28.13 0.0M
2023-02-02 28.39 28.53 27.67 27.77 0.0M
2023-02-01 27.79 28.50 27.79 28.40 0.0M
2023-01-31 27.49 27.89 27.43 27.79 0.0M
2023-01-30 27.56 27.56 27.35 27.49 0.0M
2023-01-27 27.40 27.56 27.40 27.56 0.0M
2023-01-26 27.75 27.75 27.17 27.39 0.0M
2023-01-25 28.04 28.08 27.69 27.74 0.0M
2023-01-24 28.36 28.62 28.01 28.01 0.0M
2023-01-23 28.36 28.36 27.97 28.36 0.0M
2023-01-20 28.45 28.45 27.77 28.36 0.0M
2023-01-19 28.54 29.02 27.87 28.45 0.0M
2023-01-18 28.37 28.59 28.36 28.54 0.0M
2023-01-17 28.77 28.83 28.37 28.37 0.0M
2023-01-16 28.76 29.07 28.36 28.77 0.0M
2023-01-13 28.49 28.79 28.49 28.76 0.0M
2023-01-12 28.54 28.77 28.21 28.33 0.0M
2023-01-11 27.95 28.54 27.95 28.54 0.0M
2023-01-10 28.62 28.97 27.49 28.20 0.0M
2023-01-09 27.49 28.65 27.49 28.65 0.0M
2023-01-06 27.88 28.59 27.57 27.60 0.0M
2023-01-05 28.31 28.32 27.88 27.88 0.0M
2023-01-04 29.72 29.72 27.88 28.70 0.0M
2023-01-03 30.20 30.20 29.64 29.72 0.0M
2023-01-02 30.21 30.28 29.43 30.20 0.0M