RBR Properties

RBRP11
🏛️ brazil →
53.10
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
10:00 51.38 51.38 51.32 51.32 0.1K
10:05 51.38 51.38 51.30 51.30 0.0K
10:10 51.30 51.30 51.30 51.30 0.2K
10:15 51.34 51.37 51.30 51.37 0.3K
10:20 51.37 51.46 51.30 51.46 1.2K
10:25 51.47 51.50 51.47 51.50 0.0K
10:30 51.50 51.50 51.50 51.50 0.0K
10:35 51.46 51.54 51.46 51.54 0.0K
10:40 51.54 51.54 51.53 51.54 0.0K
10:45 51.54 51.55 51.49 51.49 0.1K
10:50 51.55 51.55 51.49 51.49 0.1K
10:55 51.55 51.55 51.38 51.38 0.5K
11:00 51.38 51.45 51.38 51.45 1.8K
11:05 51.39 51.49 51.39 51.49 0.0K
11:10 51.47 51.47 51.46 51.46 0.0K
11:15 51.45 51.45 51.45 51.45 0.2K
11:20 51.46 51.46 51.45 51.45 0.0K
11:25 51.45 51.45 51.45 51.45 0.0K
11:30 51.46 51.46 51.45 51.45 0.1K
11:35 51.45 51.46 51.45 51.46 0.0K
11:40 51.46 51.46 51.45 51.45 0.3K
11:45 51.46 51.46 51.45 51.45 0.2K
11:50 51.46 51.46 51.45 51.45 0.1K
11:55 51.45 51.45 51.45 51.45 0.0K
12:00 51.45 51.49 51.45 51.49 0.3K
12:05 51.48 51.48 51.46 51.46 0.0K
12:10 51.49 51.49 51.49 51.49 0.0K
12:15 51.50 51.50 51.48 51.48 0.0K
12:20 51.48 51.48 51.48 51.48 0.0K
12:25 51.51 51.51 51.45 51.46 0.4K
12:35 51.46 51.50 51.46 51.50 0.0K
12:40 51.45 51.45 51.45 51.45 0.0K
12:45 51.51 51.52 51.46 51.46 0.0K
12:50 51.46 51.46 51.46 51.46 0.0K
12:55 51.45 51.46 51.45 51.46 0.1K
13:00 51.45 51.46 51.45 51.46 0.0K
13:05 51.45 51.45 51.45 51.45 0.0K
13:10 51.46 51.46 51.45 51.46 0.0K
13:15 51.46 51.46 51.45 51.45 0.0K
13:20 51.46 51.46 51.45 51.45 0.0K
13:25 51.45 51.45 51.45 51.45 0.1K
13:30 51.47 51.52 51.45 51.51 0.1K
13:35 51.52 51.52 51.45 51.52 0.7K
13:40 51.52 51.52 51.45 51.47 0.1K
13:45 51.47 51.47 51.45 51.47 0.0K
13:50 51.47 51.53 51.45 51.53 0.0K
13:55 51.53 51.53 51.50 51.53 0.0K
14:00 51.53 51.53 51.50 51.53 0.2K
14:05 51.53 51.53 51.50 51.53 0.1K
14:10 51.53 51.53 51.50 51.53 0.1K
14:15 51.53 51.53 51.45 51.51 0.3K
14:20 51.46 51.52 51.46 51.48 0.0K
14:25 51.52 51.53 51.48 51.48 0.0K
14:30 51.52 51.52 51.45 51.46 0.2K
14:35 51.51 51.53 51.46 51.46 0.0K
14:40 51.46 51.46 51.46 51.46 0.0K
14:45 51.53 51.53 51.46 51.46 0.0K
14:50 51.55 51.58 51.55 51.55 0.5K
14:55 51.55 51.55 51.55 51.55 0.3K
15:00 51.57 51.58 51.55 51.55 0.0K
15:05 51.55 51.55 51.55 51.55 0.0K
15:10 51.56 51.56 51.55 51.55 0.0K
15:15 51.56 51.56 51.55 51.55 0.0K
15:20 51.55 51.57 51.55 51.55 0.0K
15:25 51.55 51.55 51.55 51.55 0.0K
15:30 51.56 51.57 51.56 51.57 0.0K
15:35 51.56 51.57 51.56 51.57 0.2K
15:40 51.58 51.60 51.57 51.60 0.7K
15:45 51.81 51.81 51.81 51.81 0.1K
15:50 51.81 51.82 51.72 51.72 0.0K
15:55 51.72 51.82 51.72 51.81 0.0K
16:00 51.81 51.82 51.75 51.82 0.0K
16:05 51.82 51.82 51.71 51.80 0.1K
16:10 51.80 51.80 51.77 51.80 0.0K
16:15 51.80 51.80 51.77 51.80 0.0K
16:20 51.80 51.80 51.72 51.72 0.3K
16:25 51.72 51.78 51.69 51.77 0.0K
16:30 51.77 51.79 51.62 51.62 0.2K
16:35 51.73 51.73 51.54 51.54 0.6K
16:40 51.54 51.54 51.50 51.53 0.0K
16:45 51.53 51.54 51.50 51.54 0.0K
16:50 51.53 51.55 51.44 51.55 0.8K
16:55 51.55 51.55 51.55 51.55 0.0K
Date Open Price High Price Low Price Close Price Volume
2025-09-26 51.70 54.00 51.70 53.10 0.0M
2025-09-25 52.38 52.38 51.28 52.00 0.0M
2025-09-24 51.36 52.40 51.36 52.38 0.0M
2025-09-23 51.30 51.82 51.30 51.53 0.0M
2025-09-22 51.43 51.58 51.20 51.31 0.0M
2025-09-19 51.21 51.58 51.20 51.43 0.0M
2025-09-18 51.41 51.84 51.10 51.20 0.0M
2025-09-17 50.99 52.49 50.97 51.36 0.0M
2025-09-16 50.47 51.50 50.23 51.49 0.0M
2025-09-15 50.50 50.73 50.15 50.21 0.0M
2025-09-12 49.71 50.75 49.71 50.66 0.0M
2025-09-11 49.70 50.16 49.70 49.97 0.0M
2025-09-10 50.02 50.76 49.65 49.70 0.0M
2025-09-09 50.27 50.99 49.53 50.74 0.0M
2025-09-08 49.40 51.51 49.22 50.27 0.0M
2025-09-05 49.46 50.24 49.30 49.40 0.1M
2025-09-04 49.45 50.24 49.40 49.46 0.0M
2025-09-03 49.30 49.59 49.23 49.47 0.0M
2025-09-02 49.30 49.85 49.30 49.75 0.0M
2025-09-01 49.60 49.79 49.30 49.30 0.0M
2025-08-29 50.18 50.19 49.66 50.19 0.0M
2025-08-28 49.52 50.17 49.52 49.81 0.0M
2025-08-27 49.53 50.12 49.53 50.00 0.0M
2025-08-26 49.56 50.00 49.53 49.53 0.0M
2025-08-25 49.52 50.05 49.52 49.90 0.0M
2025-08-22 49.52 49.90 49.52 49.89 0.0M
2025-08-21 49.75 49.90 49.37 49.90 0.0M
2025-08-20 49.52 49.98 49.00 49.74 0.0M
2025-08-19 49.50 50.09 49.44 50.01 0.1M
2025-08-18 49.54 50.08 49.50 49.80 0.0M
2025-08-15 49.85 50.11 49.62 49.68 0.0M
2025-08-14 49.95 50.10 49.84 50.06 0.0M
2025-08-13 50.01 50.10 49.57 50.06 0.1M
2025-08-12 49.70 50.80 49.70 50.02 0.0M
2025-08-11 49.50 50.53 49.50 49.50 0.0M
2025-08-08 48.90 49.96 48.61 49.66 0.0M
2025-08-07 50.21 50.54 48.81 48.81 0.0M
2025-08-06 50.11 50.57 49.75 50.42 0.0M
2025-08-05 50.47 50.57 50.11 50.24 0.0M
2025-08-04 50.64 50.67 49.75 50.49 0.0M
2025-08-01 50.53 51.08 50.31 50.68 0.0M
2025-07-31 50.98 51.48 50.58 50.94 0.0M
2025-07-30 50.90 51.10 50.51 50.57 0.0M
2025-07-29 50.72 51.05 50.25 51.05 0.0M
2025-07-28 49.60 52.18 49.60 51.01 0.2M
2025-07-25 49.76 50.14 49.60 49.88 0.0M
2025-07-24 50.07 50.30 49.69 50.15 0.0M
2025-07-23 49.89 50.23 49.46 50.15 0.0M
2025-07-22 49.95 50.51 49.78 50.12 0.0M
2025-07-21 50.10 50.10 49.28 50.10 0.0M
2025-07-18 50.28 50.50 50.00 50.19 0.0M
2025-07-17 50.01 50.37 49.51 50.30 0.0M
2025-07-16 49.82 50.55 49.82 50.01 0.0M
2025-07-15 49.52 50.83 49.22 50.83 0.0M
2025-07-14 49.27 50.91 49.27 50.54 0.0M
2025-07-11 49.13 50.49 49.13 50.28 0.0M
2025-07-10 49.45 50.12 49.08 50.12 0.0M
2025-07-09 49.57 50.21 49.00 49.50 0.0M
2025-07-08 49.15 50.23 49.04 50.01 0.0M
2025-07-07 49.60 49.99 48.81 49.60 0.0M
2025-07-04 49.41 49.85 49.40 49.65 0.0M
2025-07-03 48.91 50.11 48.91 49.75 0.0M
2025-07-02 48.71 49.81 48.71 49.60 0.0M
2025-07-01 50.27 50.76 49.26 49.60 0.0M
2025-06-30 49.69 50.67 48.61 50.67 0.0M
2025-06-27 49.47 49.97 49.14 49.44 0.0M
2025-06-26 48.86 49.47 48.80 49.47 0.0M
2025-06-25 48.10 49.30 48.01 49.16 0.0M
2025-06-24 48.00 48.37 48.00 48.13 0.0M
2025-06-23 48.98 48.98 48.00 48.11 0.0M
2025-06-20 48.04 48.66 48.00 48.26 0.0M
2025-06-18 48.00 48.49 48.00 48.04 0.0M
2025-06-17 48.00 48.61 47.71 48.07 0.0M
2025-06-16 48.50 48.60 47.68 47.99 0.0M
2025-06-13 48.87 49.23 47.97 48.20 0.0M
2025-06-12 49.10 49.10 48.87 48.90 0.0M
2025-06-11 48.75 50.00 48.40 49.10 0.0M
2025-06-10 49.20 49.20 48.75 49.20 0.0M
2025-06-09 49.78 49.96 48.14 49.20 0.0M
2025-06-06 49.38 49.74 49.33 49.40 0.0M
2025-06-05 49.33 49.80 49.31 49.33 0.0M
2025-06-04 49.76 49.76 49.20 49.31 0.1M
2025-06-03 49.60 50.39 49.20 49.76 0.0M
2025-06-02 49.51 49.60 49.20 49.60 0.0M
2025-05-30 49.91 50.21 49.91 50.16 0.0M
2025-05-29 50.18 50.26 49.80 49.91 0.0M
2025-05-28 50.27 50.47 50.18 50.18 0.0M
2025-05-27 50.83 50.90 50.18 50.18 0.0M
2025-05-26 50.76 50.95 50.18 50.32 0.0M
2025-05-23 50.79 51.62 50.50 50.76 0.0M
2025-05-22 50.67 51.51 50.00 50.79 0.0M
2025-05-21 50.46 53.13 50.29 50.39 0.0M
2025-05-20 49.80 51.34 49.80 50.89 0.0M
2025-05-19 50.16 50.36 49.28 50.00 0.0M
2025-05-16 48.62 50.22 48.60 50.21 0.0M
2025-05-15 48.50 49.15 48.50 49.00 0.0M
2025-05-14 48.66 48.90 48.40 48.65 0.0M
2025-05-13 49.00 49.00 48.66 48.66 0.0M
2025-05-12 49.09 49.24 48.66 48.66 0.0M
2025-05-09 49.00 49.44 48.18 49.06 0.0M
2025-05-08 49.35 49.56 48.85 48.85 0.0M
2025-05-07 49.43 49.43 48.26 48.85 0.0M
2025-05-06 49.25 49.52 48.13 49.43 0.1M
2025-05-05 48.70 50.17 47.61 49.25 0.1M
2025-05-02 48.71 49.35 48.70 48.70 0.0M
2025-04-30 49.24 50.50 49.03 49.11 0.0M
2025-04-29 48.50 49.90 48.50 49.41 0.0M
2025-04-28 48.63 49.98 48.60 49.40 0.0M
2025-04-25 47.28 49.68 47.28 49.02 0.0M
2025-04-24 47.70 47.98 47.28 47.39 0.0M
2025-04-23 46.37 47.88 46.36 47.71 0.0M
2025-04-22 46.10 47.26 46.10 46.99 0.0M
2025-04-17 46.00 46.75 46.00 46.10 0.0M
2025-04-16 45.20 46.87 45.20 46.00 0.0M
2025-04-15 46.29 46.47 45.01 45.38 0.0M
2025-04-14 44.90 46.99 44.42 46.40 0.0M
2025-04-11 44.04 44.90 44.04 44.04 0.0M
2025-04-10 44.16 44.28 44.04 44.08 0.0M
2025-04-09 44.15 44.27 44.08 44.09 0.0M
2025-04-08 44.34 44.89 43.76 44.15 0.0M
2025-04-07 44.15 44.60 43.68 44.34 0.0M
2025-04-04 44.68 44.94 44.05 44.37 0.1M
2025-04-03 45.44 45.44 44.65 44.71 0.0M
2025-04-02 44.60 45.37 44.10 45.37 0.0M
2025-04-01 44.34 44.93 44.34 44.56 0.0M
2025-03-31 44.90 45.53 44.73 44.74 0.0M
2025-03-28 44.66 45.40 44.41 44.90 0.0M
2025-03-27 45.30 45.75 44.63 44.66 0.1M
2025-03-26 45.27 45.87 45.09 45.24 0.0M
2025-03-25 45.39 45.80 45.02 45.27 0.0M
2025-03-24 45.80 45.80 45.08 45.39 0.0M
2025-03-21 45.13 45.80 45.13 45.71 0.0M
2025-03-20 45.49 45.58 44.83 45.53 0.1M
2025-03-19 45.25 45.54 44.82 45.14 0.0M
2025-03-18 45.01 45.61 44.70 44.80 0.0M
2025-03-17 45.17 45.56 44.16 45.01 0.1M
2025-03-14 44.29 45.17 43.99 44.72 0.0M
2025-03-13 42.65 44.50 42.57 44.28 0.1M
2025-03-12 40.84 43.98 40.84 42.69 0.0M
2025-03-11 40.93 42.09 40.93 42.09 0.1M
2025-03-10 40.23 41.20 40.23 40.93 0.0M
2025-03-07 40.60 41.25 40.26 40.98 0.0M
2025-03-06 39.54 41.35 39.54 40.68 0.0M
2025-03-05 39.61 39.61 39.19 39.54 0.0M
2025-02-28 39.70 40.35 39.13 40.29 0.0M
2025-02-27 39.13 39.72 39.13 39.70 0.0M
2025-02-26 39.70 39.88 39.00 39.03 0.0M
2025-02-25 40.10 40.20 39.73 39.75 0.0M
2025-02-24 39.96 40.53 39.70 40.25 0.1M
2025-02-21 40.39 40.70 39.69 39.99 0.0M
2025-02-20 40.06 40.48 39.70 40.39 0.0M
2025-02-19 40.99 40.99 39.91 40.06 0.0M
2025-02-18 41.65 41.66 40.76 41.01 0.0M
2025-02-17 41.70 41.98 40.42 41.65 0.0M
2025-02-14 39.23 41.90 39.10 41.90 0.0M
2025-02-13 40.13 40.13 39.02 39.23 0.0M
2025-02-12 39.80 40.84 39.75 40.13 0.0M
2025-02-11 40.06 40.17 39.75 39.83 0.0M
2025-02-10 40.86 41.00 40.00 40.06 0.1M
2025-02-07 42.04 42.72 41.18 41.29 0.1M
2025-02-06 43.20 43.43 41.89 42.16 0.1M
2025-02-05 43.57 44.56 41.49 44.56 0.1M
2025-02-04 45.20 45.42 44.58 44.65 0.0M
2025-02-03 44.93 45.84 44.56 45.20 0.0M
2025-01-31 44.90 45.65 44.90 45.38 0.0M
2025-01-30 45.38 45.56 44.75 45.20 0.0M
2025-01-29 45.04 45.40 44.84 45.38 0.0M
2025-01-28 45.52 45.80 45.01 45.40 0.0M
2025-01-27 46.60 46.79 45.28 45.52 0.0M
2025-01-24 46.51 46.96 46.50 46.80 0.0M
2025-01-23 46.99 47.24 46.11 46.51 0.0M
2025-01-22 47.20 47.42 46.80 46.99 0.0M
2025-01-21 46.68 47.52 46.68 47.15 0.0M
2025-01-20 48.18 48.34 46.68 47.27 0.0M
2025-01-17 49.11 49.59 47.61 47.70 0.0M
2025-01-16 49.97 49.99 49.16 49.90 0.0M
2025-01-15 48.01 50.42 47.92 50.40 0.0M
2025-01-14 48.36 48.47 47.80 48.01 0.0M
2025-01-13 48.82 49.56 48.01 48.09 0.0M
2025-01-10 49.10 49.48 48.62 48.82 0.0M
2025-01-09 49.21 50.00 48.87 49.10 0.0M
2025-01-08 50.45 50.65 49.59 49.68 0.0M
2025-01-07 50.01 51.34 49.87 50.65 0.0M
2025-01-06 49.32 50.16 49.17 50.01 0.0M
2025-01-03 48.79 49.75 48.76 49.32 0.0M
2025-01-02 49.96 49.96 48.59 48.79 0.0M