RBR Properties

RBRP11
🏛️ brazil →
53.00
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
2023-12-28 48.77 51.32 48.59 48.76 0.0M
2023-12-27 48.77 48.79 48.31 48.78 0.0M
2023-12-26 47.19 48.92 47.15 48.78 0.0M
2023-12-22 48.93 49.03 47.16 47.19 0.0M
2023-12-21 48.57 49.29 48.14 49.04 0.0M
2023-12-20 48.04 48.93 47.86 48.57 0.1M
2023-12-19 47.15 48.58 47.15 48.04 0.0M
2023-12-18 46.80 48.08 46.74 47.89 0.0M
2023-12-15 46.26 47.99 45.89 47.59 0.0M
2023-12-14 45.06 46.68 44.64 46.26 0.0M
2023-12-13 44.68 45.37 44.49 44.64 0.0M
2023-12-12 45.38 45.95 44.66 44.68 0.0M
2023-12-11 46.62 46.62 45.37 45.38 0.0M
2023-12-08 46.08 46.90 46.06 46.62 0.1M
2023-12-07 46.54 46.69 45.78 45.78 0.0M
2023-12-06 46.28 46.77 46.19 46.54 0.0M
2023-12-05 45.75 46.46 45.75 46.28 0.0M
2023-12-04 45.60 46.01 45.60 45.75 0.0M
2023-12-01 45.80 46.01 45.30 45.59 0.0M
2023-11-30 45.65 46.18 45.65 45.69 0.0M
2023-11-29 45.96 46.01 45.56 45.65 0.0M
2023-11-28 46.01 46.46 45.70 46.00 0.0M
2023-11-27 45.66 46.32 45.35 46.01 0.0M
2023-11-24 45.04 45.92 44.74 45.66 0.0M
2023-11-23 45.13 45.72 45.12 45.13 0.0M
2023-11-22 45.75 45.79 45.13 45.13 0.0M
2023-11-21 45.66 45.92 45.23 45.75 0.0M
2023-11-20 45.58 46.01 45.40 45.66 0.0M
2023-11-17 45.78 46.18 45.44 45.58 0.0M
2023-11-16 45.67 46.46 45.13 45.78 0.0M
2023-11-14 45.65 46.14 45.61 46.10 0.0M
2023-11-13 45.58 46.01 45.48 45.65 0.0M
2023-11-10 45.31 45.93 45.27 45.66 0.0M
2023-11-09 45.48 45.72 45.23 45.48 0.0M
2023-11-08 44.75 45.69 44.44 45.23 0.0M
2023-11-07 44.62 45.27 44.62 44.75 0.0M
2023-11-06 44.44 44.92 44.25 44.62 0.0M
2023-11-03 44.40 45.72 44.27 44.44 0.0M
2023-11-01 44.44 46.99 44.24 44.40 0.0M
2023-10-31 45.41 45.50 44.23 44.53 0.0M
2023-10-30 46.23 46.38 45.14 45.29 0.0M
2023-10-27 46.01 47.16 45.79 46.22 0.0M
2023-10-26 46.05 47.09 45.68 46.12 0.0M
2023-10-25 47.26 47.29 45.85 45.89 0.0M
2023-10-24 45.45 47.65 44.88 47.43 0.1M
2023-10-23 45.85 45.85 45.15 45.45 0.0M
2023-10-20 46.86 46.87 45.67 45.81 0.0M
2023-10-19 46.01 46.93 45.79 46.87 0.0M
2023-10-18 46.51 47.01 45.90 46.01 0.0M
2023-10-17 46.03 46.77 45.95 46.26 0.0M
2023-10-16 47.49 47.49 45.78 45.95 0.0M
2023-10-13 46.43 47.63 45.41 47.56 0.0M
2023-10-11 46.48 47.42 46.20 46.29 0.0M
2023-10-10 45.32 47.50 45.32 47.50 0.0M
2023-10-09 46.98 47.52 44.59 45.32 0.1M
2023-10-06 48.09 48.10 46.89 46.98 0.0M
2023-10-05 48.40 48.87 47.98 48.10 0.0M
2023-10-04 49.48 49.53 48.01 48.40 0.0M
2023-10-03 49.05 49.67 48.18 49.49 0.0M
2023-10-02 48.96 50.63 48.69 49.05 0.0M
2023-09-29 48.17 49.19 47.75 48.96 0.0M
2023-09-28 49.27 49.61 47.84 47.93 0.0M
2023-09-27 47.74 50.31 47.30 49.27 0.0M
2023-09-26 49.28 49.44 46.67 47.74 0.0M
2023-09-25 50.09 50.09 49.19 49.27 0.0M
2023-09-22 50.72 50.76 49.18 49.91 0.0M
2023-09-21 50.24 50.77 49.94 50.76 0.0M
2023-09-20 50.52 50.62 49.91 50.37 0.0M
2023-09-19 50.74 51.07 50.36 50.53 0.0M
2023-09-18 50.63 51.05 50.21 50.74 0.0M
2023-09-15 51.51 51.60 50.37 50.38 0.0M
2023-09-14 52.19 52.19 50.83 51.11 0.0M
2023-09-13 51.22 51.81 50.80 51.65 0.0M
2023-09-12 50.78 51.54 50.59 51.22 0.0M
2023-09-11 51.44 52.50 50.50 50.73 0.0M
2023-09-09 58.97 58.97 58.97 58.97 0.0M
2023-09-08 51.03 51.82 50.43 51.44 0.0M
2023-09-06 50.62 51.19 50.27 50.95 0.0M
2023-09-05 51.89 51.89 50.18 50.62 0.0M
2023-09-04 51.97 52.29 51.20 51.90 0.0M
2023-09-02 59.68 59.68 59.68 59.68 0.0M
2023-09-01 51.81 52.39 51.71 52.04 0.0M
2023-08-31 51.36 52.16 50.62 51.81 0.0M
2023-08-30 51.01 51.98 50.56 51.72 0.0M
2023-08-29 50.15 50.36 49.82 50.35 0.0M
2023-08-28 51.55 51.82 49.85 50.20 0.0M
2023-08-25 51.44 51.85 51.05 51.09 0.0M
2023-08-24 51.77 52.15 50.94 51.44 0.0M
2023-08-23 52.27 52.33 50.60 51.77 0.0M
2023-08-22 49.73 53.03 48.94 52.33 0.0M
2023-08-21 51.44 51.81 49.73 49.73 0.0M
2023-08-18 52.36 52.70 51.11 51.44 0.0M
2023-08-17 53.20 53.38 51.66 52.11 0.0M
2023-08-16 53.64 53.99 52.77 53.21 0.0M
2023-08-15 53.21 53.60 52.81 53.21 0.0M
2023-08-14 52.95 53.98 52.92 53.60 0.0M
2023-08-11 52.94 53.59 52.94 53.35 0.0M
2023-08-10 53.23 53.58 52.88 52.88 0.0M
2023-08-09 53.64 54.45 52.89 53.06 0.0M
2023-08-08 53.99 54.08 52.93 53.64 0.0M
2023-08-07 55.23 55.58 53.83 54.02 0.0M
2023-08-04 54.70 55.71 54.28 55.22 0.0M
2023-08-03 53.39 54.71 53.05 54.69 0.0M
2023-08-02 52.64 54.06 52.11 53.89 0.0M
2023-08-01 52.76 53.41 51.67 52.64 0.0M
2023-07-31 52.51 53.15 52.16 52.76 0.0M
2023-07-28 52.22 52.78 51.76 52.51 0.0M
2023-07-27 52.38 52.67 51.43 52.22 0.0M
2023-07-26 54.29 54.71 52.12 52.18 0.0M
2023-07-25 53.66 55.11 53.39 54.32 0.0M
2023-07-24 51.22 54.62 50.99 53.65 0.0M
2023-07-21 51.59 51.80 51.22 51.22 0.0M
2023-07-20 51.65 52.81 51.31 51.50 0.0M
2023-07-19 51.55 52.11 51.28 51.66 0.0M
2023-07-18 52.38 52.94 52.16 52.20 0.0M
2023-07-17 53.38 53.72 52.32 52.45 0.0M
2023-07-14 54.03 54.03 53.14 53.38 0.0M
2023-07-13 53.17 54.53 52.33 54.03 0.0M
2023-07-12 52.58 54.15 52.06 53.18 0.0M
2023-07-11 52.58 53.05 51.67 52.58 0.0M
2023-07-10 54.71 55.32 52.56 52.58 0.0M
2023-07-07 53.62 55.34 53.16 54.69 0.0M
2023-07-06 53.57 54.48 53.07 53.84 0.0M
2023-07-05 51.29 54.01 51.02 54.01 0.0M
2023-07-04 50.59 51.63 50.00 51.29 0.0M
2023-07-03 50.58 50.66 49.51 49.96 0.0M
2023-06-30 51.02 51.02 49.72 50.58 0.0M
2023-06-29 50.24 51.02 50.23 50.98 0.0M
2023-06-28 50.59 50.73 49.99 50.22 0.0M
2023-06-27 50.62 50.97 49.93 49.99 0.0M
2023-06-26 48.89 51.37 48.44 50.63 0.0M
2023-06-23 47.38 49.72 47.13 49.72 0.0M
2023-06-22 48.37 48.37 46.83 47.40 0.0M
2023-06-21 46.73 48.41 46.00 47.59 0.0M
2023-06-20 45.92 47.40 45.44 46.73 0.0M
2023-06-19 46.87 47.40 44.98 45.85 0.1M
2023-06-16 45.93 46.89 45.54 46.87 0.0M
2023-06-15 46.69 46.69 45.86 45.93 0.0M
2023-06-14 46.43 46.70 45.39 46.43 0.0M
2023-06-13 45.98 46.67 45.40 46.43 0.0M
2023-06-12 45.63 47.07 45.05 45.99 0.0M
2023-06-09 46.65 46.65 45.02 45.61 0.0M
2023-06-07 45.04 46.89 44.66 46.68 0.0M
2023-06-06 44.74 45.52 44.74 45.03 0.0M
2023-06-05 44.83 45.77 44.31 44.75 0.0M
2023-06-02 44.79 45.92 44.78 44.79 0.0M
2023-06-01 45.26 45.99 44.75 44.78 0.0M
2023-05-31 47.20 47.20 44.75 45.26 0.0M
2023-05-30 48.36 48.36 47.10 47.15 0.0M
2023-05-29 48.74 49.47 47.99 48.52 0.0M
2023-05-26 48.79 49.90 48.23 48.61 0.1M
2023-05-25 48.60 50.08 47.44 49.13 0.0M
2023-05-24 48.38 49.23 47.38 47.38 0.0M
2023-05-23 46.99 48.61 46.47 48.19 0.1M
2023-05-22 47.86 48.61 46.99 46.99 0.0M
2023-05-19 47.31 48.14 46.48 47.86 0.0M
2023-05-18 46.56 47.29 46.16 47.26 0.0M
2023-05-17 46.16 46.63 46.02 46.12 0.0M
2023-05-16 43.86 46.32 43.86 46.03 0.0M
2023-05-15 43.00 44.23 42.98 43.86 0.0M
2023-05-12 42.70 43.23 42.69 42.98 0.0M
2023-05-11 42.45 43.24 41.58 42.69 0.0M
2023-05-10 42.76 43.02 42.44 42.55 0.0M
2023-05-09 43.11 43.31 42.04 42.53 0.0M
2023-05-08 42.22 43.04 42.00 43.04 0.0M
2023-05-06 49.33 49.33 49.33 49.33 0.0M
2023-05-05 40.97 42.44 40.95 42.22 0.0M
2023-05-04 41.34 42.35 40.79 40.94 0.0M
2023-05-03 40.41 41.90 40.39 41.51 0.0M
2023-05-02 41.99 42.32 40.22 40.27 0.0M
2023-04-28 41.11 42.75 40.99 42.32 0.0M
2023-04-27 38.85 41.51 38.85 41.25 0.0M
2023-04-26 38.76 39.23 38.51 38.85 0.0M
2023-04-25 38.62 38.81 38.36 38.77 0.0M
2023-04-24 39.26 39.28 38.55 38.62 0.0M
2023-04-20 38.64 39.36 38.31 39.35 0.0M
2023-04-19 37.83 39.17 37.66 38.63 0.0M
2023-04-18 37.74 38.45 37.67 38.17 0.0M
2023-04-17 37.72 38.94 37.57 37.67 0.0M
2023-04-14 37.90 37.90 37.31 37.72 0.0M
2023-04-13 37.67 38.24 37.45 37.91 0.0M
2023-04-12 37.73 38.03 37.40 37.64 0.0M
2023-04-11 38.08 38.33 37.32 37.66 0.0M
2023-04-10 38.36 38.45 37.83 37.99 0.0M
2023-04-06 38.34 38.44 37.58 38.27 0.0M
2023-04-05 37.14 38.42 37.14 38.37 0.0M
2023-04-04 37.29 37.64 37.14 37.19 0.0M
2023-04-03 37.59 37.91 37.27 37.27 0.0M
2023-03-31 37.61 37.61 37.14 37.59 0.0M
2023-03-30 37.68 37.68 37.23 37.61 0.0M
2023-03-29 37.83 38.07 37.31 37.68 0.0M
2023-03-28 37.90 38.08 37.64 37.90 0.0M
2023-03-27 37.92 38.31 37.30 37.90 0.0M
2023-03-24 37.28 38.08 37.14 37.92 0.0M
2023-03-23 37.56 38.03 37.08 37.14 0.0M
2023-03-22 37.66 37.87 37.36 37.56 0.0M
2023-03-21 37.66 37.87 37.66 37.74 0.0M
2023-03-20 37.86 38.25 37.66 37.66 0.0M
2023-03-17 37.74 38.43 37.64 37.86 0.0M
2023-03-16 38.30 38.32 37.44 37.81 0.0M
2023-03-15 37.72 38.46 37.71 38.45 0.0M
2023-03-14 37.70 38.13 37.63 37.72 0.0M
2023-03-13 37.75 38.10 37.66 37.66 0.0M
2023-03-10 38.01 38.29 37.70 37.76 0.0M
2023-03-09 38.36 38.39 37.59 38.01 0.0M
2023-03-08 38.44 38.68 37.92 38.09 0.0M
2023-03-07 38.44 38.71 38.21 38.44 0.0M
2023-03-06 38.95 38.95 38.09 38.44 0.0M
2023-03-03 38.64 38.94 38.09 38.21 0.0M
2023-03-02 38.73 38.78 38.11 38.65 0.0M
2023-03-01 38.54 39.15 38.20 38.51 0.0M
2023-02-28 38.28 38.95 38.13 38.54 0.0M
2023-02-27 38.37 39.42 38.09 38.27 0.0M
2023-02-24 38.45 39.61 38.09 38.43 0.0M
2023-02-23 38.30 38.69 38.09 38.41 0.0M
2023-02-22 38.10 38.62 38.09 38.11 0.0M
2023-02-17 38.14 38.28 38.09 38.10 0.0M
2023-02-16 38.71 39.26 37.86 38.14 0.0M
2023-02-15 38.60 39.08 38.33 38.71 0.0M
2023-02-14 39.03 39.68 38.28 38.76 0.0M
2023-02-13 39.34 39.72 38.89 39.03 0.0M
2023-02-10 39.34 39.34 38.83 39.34 0.0M
2023-02-09 39.13 39.46 38.75 39.34 0.0M
2023-02-08 40.07 40.08 38.71 39.46 0.0M
2023-02-07 39.91 40.41 39.58 39.93 0.0M
2023-02-06 40.69 40.69 39.84 39.91 0.0M
2023-02-03 41.07 41.43 40.21 40.69 0.0M
2023-02-02 40.85 41.42 40.49 41.07 0.0M
2023-02-01 40.79 41.43 40.64 40.68 0.0M
2023-01-31 40.29 41.13 39.75 40.69 0.0M
2023-01-30 40.35 41.28 40.10 40.29 0.0M
2023-01-27 40.26 41.00 39.38 40.72 0.0M
2023-01-26 40.64 41.31 40.22 40.26 0.0M
2023-01-25 41.14 41.49 40.60 40.64 0.0M
2023-01-24 41.22 41.37 40.33 41.15 0.0M
2023-01-23 40.60 41.95 40.19 41.22 0.0M
2023-01-20 39.45 40.77 39.37 40.59 0.0M
2023-01-19 40.01 40.17 39.25 39.37 0.0M
2023-01-18 39.93 40.35 39.93 40.01 0.0M
2023-01-17 40.13 40.42 39.88 39.92 0.0M
2023-01-16 40.13 40.42 39.75 40.13 0.0M
2023-01-13 40.93 40.93 39.92 40.21 0.0M
2023-01-12 40.52 40.99 39.67 40.99 0.0M
2023-01-11 40.52 40.52 40.09 40.52 0.0M
2023-01-10 40.71 41.01 39.58 40.52 0.0M
2023-01-09 40.41 41.02 39.81 40.24 0.0M
2023-01-06 40.84 41.21 40.29 40.41 0.0M
2023-01-05 40.73 40.88 40.41 40.83 0.0M
2023-01-04 40.39 40.93 40.25 40.62 0.0M
2023-01-03 40.79 41.00 40.25 40.39 0.0M
2023-01-02 42.47 42.47 40.57 40.80 0.0M