RBR Private Crédito Imobiliário

RBRY11
🏛️ brazil →
96.11
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
2021-12-30 104.15 104.85 104.15 104.60 0.0M
2021-12-29 104.94 104.94 103.00 104.00 0.0M
2021-12-28 103.99 104.96 103.73 104.95 0.0M
2021-12-27 103.00 104.00 103.00 103.73 0.0M
2021-12-23 102.60 103.60 101.54 103.18 0.0M
2021-12-22 101.41 102.73 101.36 102.50 0.0M
2021-12-21 102.50 102.50 101.11 101.35 0.0M
2021-12-20 101.71 101.87 101.00 101.06 0.0M
2021-12-17 101.80 102.06 100.99 101.00 0.0M
2021-12-16 101.00 101.85 100.43 101.50 0.0M
2021-12-15 101.48 102.26 99.82 100.20 0.0M
2021-12-14 102.58 102.97 100.99 101.00 0.0M
2021-12-13 101.57 102.75 101.50 102.00 0.0M
2021-12-10 101.85 102.87 101.08 101.27 0.0M
2021-12-09 102.99 102.99 101.83 102.95 0.0M
2021-12-08 102.97 103.00 101.96 103.00 0.0M
2021-12-07 102.99 103.00 102.11 103.00 0.0M
2021-12-06 102.07 102.99 102.03 102.99 0.0M
2021-12-03 101.99 102.40 101.52 102.07 0.0M
2021-12-02 101.00 102.00 100.52 102.00 0.0M
2021-12-01 100.45 101.00 100.22 100.50 0.0M
2021-11-30 100.05 100.50 100.00 100.45 0.0M
2021-11-29 99.38 100.35 99.20 100.05 0.0M
2021-11-26 100.73 100.74 99.01 99.38 0.0M
2021-11-25 101.44 101.44 100.22 100.75 0.0M
2021-11-24 101.72 101.99 101.09 101.45 0.0M
2021-11-23 101.49 101.98 101.10 101.61 0.0M
2021-11-22 102.09 102.18 101.05 101.17 0.0M
2021-11-19 102.18 102.18 100.61 102.08 0.0M
2021-11-18 101.83 102.20 101.00 101.98 0.0M
2021-11-17 100.57 102.00 100.57 101.84 0.0M
2021-11-16 101.30 102.50 100.56 100.95 0.0M
2021-11-12 101.80 102.50 100.72 101.01 0.0M
2021-11-11 101.10 101.90 101.00 101.77 0.0M
2021-11-10 101.73 103.04 101.49 102.50 0.0M
2021-11-09 102.10 102.97 101.21 102.80 0.0M
2021-11-08 102.89 102.89 101.75 101.89 0.0M
2021-11-05 102.30 103.00 101.13 102.97 0.0M
2021-11-04 102.00 102.50 101.40 102.30 0.0M
2021-11-03 102.00 102.79 101.00 102.45 0.0M
2021-11-01 101.40 101.99 101.00 101.50 0.0M
2021-10-29 101.99 101.99 100.90 101.40 0.0M
2021-10-28 101.02 101.50 100.00 101.50 0.0M
2021-10-27 101.55 102.00 101.01 101.04 0.0M
2021-10-26 101.90 102.69 101.13 101.22 0.0M
2021-10-25 101.99 102.55 101.12 101.90 0.0M
2021-10-22 102.43 102.43 100.07 101.99 0.0M
2021-10-21 102.96 103.00 100.42 102.19 0.0M
2021-10-20 103.49 103.49 102.26 102.96 0.0M
2021-10-19 103.46 103.50 102.57 103.19 0.0M
2021-10-18 102.29 103.47 102.26 103.47 0.0M
2021-10-15 103.00 103.25 101.98 102.26 0.0M
2021-10-14 102.37 103.00 101.89 102.96 0.0M
2021-10-13 102.90 103.00 101.85 102.75 0.0M
2021-10-11 101.98 103.99 101.50 103.49 0.0M
2021-10-08 101.89 102.00 100.75 101.98 0.0M
2021-10-07 100.61 101.97 100.54 100.97 0.0M
2021-10-06 101.99 102.04 100.02 100.61 0.0M
2021-10-05 102.04 102.04 101.10 101.99 0.0M
2021-10-04 101.60 102.80 100.61 101.60 0.0M
2021-10-01 101.66 102.30 100.32 100.92 0.0M
2021-09-30 100.79 101.93 100.03 101.61 0.0M
2021-09-29 100.46 100.73 100.03 100.69 0.0M
2021-09-28 100.56 100.78 100.01 100.11 0.0M
2021-09-27 100.59 100.79 100.00 100.01 0.0M
2021-09-24 100.00 100.40 99.98 100.31 0.0M
2021-09-23 100.47 100.58 99.90 100.00 0.0M
2021-09-22 100.01 100.60 99.61 99.90 0.0M
2021-09-21 100.35 100.60 99.61 100.01 0.0M
2021-09-20 101.00 101.24 98.36 100.35 0.0M
2021-09-17 100.60 100.88 99.55 100.79 0.0M
2021-09-16 100.49 100.60 99.62 100.60 0.0M
2021-09-15 99.92 101.87 99.89 100.21 0.0M
2021-09-14 98.71 99.97 98.70 99.57 0.0M
2021-09-13 97.50 98.89 96.95 98.65 0.0M
2021-09-10 98.36 98.69 96.82 97.22 0.0M
2021-09-09 98.51 99.06 96.69 97.01 0.0M
2021-09-08 99.97 99.97 96.51 98.22 0.0M
2021-09-06 99.99 100.00 99.08 99.70 0.0M
2021-09-03 99.74 99.88 99.12 99.59 0.0M
2021-09-02 99.25 99.75 99.10 99.23 0.0M
2021-09-01 99.45 99.50 99.08 99.49 0.0M
2021-08-31 99.27 99.80 99.09 99.44 0.0M
2021-08-30 99.50 99.50 98.75 99.27 0.0M
2021-08-27 99.51 99.80 99.02 99.45 0.0M
2021-08-26 99.77 99.77 98.61 99.20 0.0M
2021-08-25 98.84 100.00 98.58 99.45 0.0M
2021-08-24 98.82 99.44 98.05 99.00 0.0M
2021-08-23 99.35 100.00 98.01 98.43 0.0M
2021-08-20 97.75 99.95 97.75 99.20 0.0M
2021-08-19 99.00 99.98 97.01 99.98 0.0M
2021-08-18 99.00 99.99 98.95 99.80 0.0M
2021-08-17 100.00 100.00 98.01 98.94 0.0M
2021-08-16 101.00 101.00 98.99 99.75 0.0M
2021-08-13 102.06 102.06 100.05 100.58 0.0M
2021-08-12 100.60 102.10 98.15 102.06 0.0M
2021-08-11 102.10 102.10 100.14 101.14 0.0M
2021-08-10 101.99 102.19 101.71 102.18 0.0M
2021-08-09 102.63 102.89 101.53 102.00 0.0M
2021-08-06 103.00 103.40 102.60 103.38 0.0M
2021-08-05 103.40 103.40 102.50 103.34 0.0M
2021-08-04 103.39 103.49 102.86 103.40 0.0M
2021-08-03 103.25 103.40 102.71 103.39 0.0M
2021-08-02 102.50 103.25 102.06 103.25 0.0M
2021-07-30 102.50 103.45 101.59 101.90 0.0M
2021-07-29 102.40 102.40 101.70 101.93 0.0M
2021-07-28 102.53 103.44 101.61 102.18 0.0M
2021-07-27 102.75 102.75 101.91 102.41 0.0M
2021-07-26 102.85 103.01 102.22 102.73 0.0M
2021-07-23 103.48 103.48 102.56 102.82 0.0M
2021-07-22 103.02 103.49 102.49 102.82 0.0M
2021-07-21 103.37 103.42 102.90 102.92 0.0M
2021-07-20 103.25 103.90 102.35 102.67 0.0M
2021-07-19 103.49 103.50 102.47 103.25 0.0M
2021-07-16 103.21 103.50 102.34 103.50 0.0M
2021-07-15 102.84 103.45 102.02 103.21 0.0M
2021-07-14 102.85 103.00 101.57 101.81 0.0M
2021-07-13 102.95 103.30 101.32 101.40 0.0M
2021-07-12 101.98 102.40 100.00 102.40 0.0M
2021-07-08 101.30 101.30 100.02 100.60 0.0M
2021-07-07 101.20 101.82 100.62 100.62 0.0M
2021-07-06 101.66 102.21 100.95 101.05 0.0M
2021-07-05 102.35 102.35 101.71 101.83 0.0M
2021-07-02 101.69 102.41 101.50 102.38 0.0M
2021-07-01 101.00 101.70 100.35 101.69 0.0M
2021-06-30 100.51 101.00 100.00 100.93 0.0M
2021-06-29 99.00 101.00 98.50 100.50 0.0M
2021-06-28 98.91 98.91 96.45 98.89 0.0M
2021-06-25 102.05 102.43 95.00 98.80 0.0M
2021-06-24 102.30 102.87 101.98 102.03 0.0M
2021-06-23 101.69 102.37 101.68 102.01 0.0M
2021-06-22 102.67 102.90 101.86 101.95 0.0M
2021-06-21 103.50 103.50 102.28 102.28 0.0M
2021-06-18 102.70 103.50 102.61 103.00 0.0M
2021-06-17 103.20 103.24 102.30 102.70 0.0M
2021-06-16 103.14 103.79 102.31 102.95 0.0M
2021-06-15 103.06 103.75 103.00 103.00 0.0M
2021-06-14 104.00 104.38 102.82 103.00 0.0M
2021-06-11 103.66 104.20 102.34 103.76 0.0M
2021-06-10 104.25 104.55 103.85 104.10 0.0M
2021-06-09 104.10 104.80 103.50 104.19 0.0M
2021-06-08 104.60 104.70 103.50 104.00 0.0M
2021-06-07 104.01 104.70 104.00 104.60 0.0M
2021-06-04 104.00 104.50 103.99 103.99 0.0M
2021-06-02 104.80 104.80 104.20 104.49 0.0M
2021-06-01 105.05 105.05 104.54 104.79 0.0M
2021-05-31 105.17 105.18 104.26 104.80 0.0M
2021-05-28 104.00 105.20 103.38 104.44 0.0M
2021-05-27 103.50 104.65 103.25 104.00 0.0M
2021-05-26 103.20 104.50 103.20 104.40 0.0M
2021-05-25 104.37 104.37 102.85 103.48 0.0M
2021-05-24 103.73 104.47 102.53 104.40 0.0M
2021-05-21 103.79 104.00 102.50 103.60 0.0M
2021-05-20 103.05 103.89 102.13 103.00 0.0M
2021-05-19 103.29 104.00 102.05 103.09 0.0M
2021-05-18 103.51 104.00 102.95 103.00 0.0M
2021-05-17 103.62 104.75 102.91 103.80 0.0M
2021-05-14 104.40 105.00 102.86 103.56 0.0M
2021-05-13 103.99 104.50 103.00 104.46 0.0M
2021-05-12 103.50 104.45 103.00 103.80 0.0M
2021-05-11 104.50 104.60 103.50 104.24 0.0M
2021-05-10 104.00 104.01 103.17 104.00 0.0M
2021-05-07 105.45 105.50 102.80 103.99 0.0M
2021-05-06 105.41 105.41 103.50 105.18 0.0M
2021-05-05 104.79 105.49 104.70 105.20 0.0M
2021-05-04 103.10 104.65 103.10 104.64 0.0M
2021-05-03 103.99 104.09 102.51 103.10 0.0M
2021-04-30 102.70 103.99 102.00 103.29 0.0M
2021-04-29 102.75 103.25 102.00 102.00 0.0M
2021-04-28 103.04 103.69 102.81 102.90 0.0M
2021-04-27 103.80 103.95 103.02 103.02 0.0M
2021-04-26 103.88 103.99 103.11 103.80 0.0M
2021-04-23 103.70 103.98 103.00 103.98 0.0M
2021-04-22 103.36 103.90 103.00 103.78 0.0M
2021-04-20 104.00 104.40 103.37 103.65 0.0M
2021-04-19 104.40 104.48 103.80 104.00 0.0M
2021-04-16 105.00 105.00 103.95 104.37 0.0M
2021-04-15 105.26 105.54 104.62 104.70 0.0M
2021-04-14 105.28 105.70 105.00 105.50 0.0M
2021-04-13 105.19 105.49 104.93 105.29 0.0M
2021-04-12 105.68 106.60 105.40 105.50 0.0M
2021-04-09 105.89 106.79 105.44 105.50 0.0M
2021-04-08 105.55 106.44 104.50 105.50 0.0M
2021-04-07 107.43 107.43 105.50 105.53 0.0M
2021-04-06 105.69 106.61 105.40 106.50 0.0M
2021-04-05 106.49 106.50 105.50 105.54 0.0M
2021-04-01 106.26 110.22 105.00 106.00 0.0M
2021-03-31 105.49 106.01 105.00 105.49 0.0M
2021-03-30 105.19 105.49 104.90 105.39 0.0M
2021-03-29 105.02 105.61 105.01 105.50 0.0M
2021-03-26 105.60 105.89 105.00 105.46 0.0M
2021-03-25 105.89 105.89 104.80 105.60 0.0M
2021-03-24 105.46 105.50 104.96 105.40 0.0M
2021-03-23 105.50 105.75 104.73 105.05 0.0M
2021-03-22 105.45 105.45 105.20 105.45 0.0M
2021-03-19 105.90 105.90 104.50 105.41 0.0M
2021-03-18 106.00 106.00 105.10 105.40 0.0M
2021-03-17 105.39 112.26 105.11 105.28 0.0M
2021-03-16 105.49 105.49 104.90 105.30 0.0M
2021-03-15 105.27 105.49 105.00 105.24 0.1M
2021-03-12 105.15 105.75 104.97 105.45 0.0M
2021-03-11 105.34 105.50 104.84 105.00 0.0M
2021-03-10 105.59 106.35 105.01 105.32 0.0M
2021-03-09 105.21 105.82 105.00 105.78 0.0M
2021-03-08 105.00 105.50 104.80 105.21 0.0M
2021-03-05 104.85 105.10 104.81 104.90 0.0M
2021-03-04 105.00 105.01 104.78 104.85 0.0M
2021-03-03 105.00 105.25 104.87 104.88 0.0M
2021-03-02 105.20 105.20 105.00 105.18 0.0M
2021-03-01 105.50 105.50 105.00 105.28 0.0M
2021-02-26 105.40 105.45 104.98 105.02 0.0M
2021-02-25 105.25 105.40 105.00 105.37 0.0M
2021-02-24 105.02 105.38 104.90 105.00 0.0M
2021-02-23 105.60 105.60 105.00 105.39 0.0M
2021-02-22 105.20 105.50 105.11 105.40 0.0M
2021-02-19 105.50 105.50 105.20 105.21 0.0M
2021-02-18 105.49 105.49 105.45 105.49 0.0M
2021-02-17 105.98 105.98 105.40 105.49 0.0M
2021-02-12 105.90 105.90 105.00 105.40 0.0M
2021-02-11 105.99 105.99 105.26 105.48 0.0M
2021-02-10 106.32 106.32 105.46 105.50 0.0M
2021-02-09 106.01 106.50 106.00 106.44 0.0M
2021-02-08 105.26 106.50 105.26 106.39 0.0M
2021-02-05 106.90 106.90 106.55 106.70 0.0M
2021-02-04 106.50 106.87 106.50 106.77 0.0M
2021-02-03 107.00 107.00 106.12 106.79 0.0M
2021-02-02 106.85 107.00 106.11 106.80 0.0M
2021-02-01 106.99 107.00 106.10 106.90 0.0M
2021-01-29 106.97 107.19 106.04 106.99 0.0M
2021-01-28 107.29 107.48 105.50 105.53 0.0M
2021-01-27 107.11 107.44 106.42 106.99 0.0M
2021-01-26 105.64 108.04 105.50 106.30 0.0M
2021-01-22 105.76 105.88 105.29 105.64 0.0M
2021-01-21 105.50 105.75 105.46 105.48 0.0M
2021-01-20 105.10 105.50 105.00 105.50 0.0M
2021-01-19 105.60 105.60 105.35 105.35 0.0M
2021-01-18 105.78 105.78 105.25 105.60 0.0M
2021-01-15 105.00 106.00 104.03 105.88 0.0M
2021-01-14 105.98 110.32 104.79 105.45 0.0M
2021-01-13 105.65 106.20 104.01 105.98 0.0M
2021-01-12 106.40 106.40 104.52 106.00 0.0M
2021-01-11 106.50 107.00 104.52 105.02 0.0M
2021-01-08 106.50 106.50 106.22 106.50 0.0M
2021-01-07 106.00 106.50 105.53 106.50 0.0M
2021-01-06 106.00 106.00 105.15 105.53 0.0M
2021-01-05 105.98 105.98 105.86 105.86 0.0M
2021-01-04 104.94 105.50 104.94 105.50 0.0M