Reag Renda Imobiliario FII

RMAI11
🏛️ brazil →
53.02
Last Update: 2025-10-06
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
2024-12-30 73.14 84.01 73.14 84.01 0.0M
2024-12-27 74.18 79.07 74.18 79.07 0.0M
2024-12-26 76.03 76.11 73.14 75.02 0.0M
2024-12-23 74.15 74.16 74.15 74.16 0.0M
2024-12-20 74.15 74.15 73.39 74.15 0.0M
2024-12-19 74.13 74.13 72.87 74.13 0.0M
2024-12-18 74.12 74.13 72.80 74.13 0.0M
2024-12-17 74.13 74.13 71.18 74.13 0.0M
2024-12-16 74.14 74.14 72.34 74.13 0.0M
2024-12-12 74.91 74.97 73.03 73.63 0.0M
2024-12-11 74.91 74.91 74.91 74.91 0.0M
2024-12-10 72.82 72.82 71.16 72.82 0.0M
2024-12-09 72.61 74.13 72.34 72.82 0.0M
2024-12-06 73.13 73.13 71.16 71.66 0.0M
2024-12-05 72.87 73.69 72.15 73.13 0.0M
2024-12-03 73.15 73.15 70.19 72.87 0.0M
2024-12-02 73.14 73.14 72.87 73.14 0.0M
2024-11-29 71.89 73.37 71.34 73.37 0.0M
2024-11-28 72.94 73.65 70.71 73.37 0.0M
2024-11-26 72.17 73.65 72.17 73.45 0.0M
2024-11-25 71.87 73.65 71.87 73.64 0.0M
2024-11-22 73.64 73.64 73.64 73.64 0.0M
2024-11-19 72.25 73.65 71.34 73.65 0.0M
2024-11-14 72.60 73.65 71.68 73.53 0.0M
2024-11-13 73.91 73.91 70.22 73.65 0.0M
2024-11-12 74.13 74.14 73.65 73.65 0.0M
2024-11-11 72.49 74.14 72.49 74.14 0.0M
2024-11-08 73.95 73.95 73.65 73.65 0.0M
2024-11-07 74.13 74.13 73.98 74.13 0.0M
2024-11-06 74.13 74.14 74.12 74.14 0.0M
2024-11-05 74.14 74.14 73.92 74.13 0.0M
2024-11-04 74.13 74.14 73.95 74.14 0.0M
2024-11-01 73.65 74.14 73.65 74.14 0.0M
2024-10-31 74.17 74.17 73.20 73.98 0.0M
2024-10-30 73.68 73.68 73.64 73.68 0.0M
2024-10-29 73.67 73.68 73.64 73.68 0.0M
2024-10-28 73.68 73.68 73.63 73.68 0.0M
2024-10-25 73.68 73.68 73.52 73.68 0.0M
2024-10-24 73.68 73.68 73.38 73.67 0.0M
2024-10-23 73.77 74.03 73.14 73.68 0.0M
2024-10-22 73.67 73.68 73.38 73.68 0.0M
2024-10-21 72.73 73.68 72.73 73.66 0.0M
2024-10-18 73.67 73.67 72.96 73.57 0.0M
2024-10-17 73.68 73.68 73.58 73.58 0.0M
2024-10-16 73.68 73.68 73.68 73.68 0.0M
2024-10-15 73.68 73.68 73.67 73.68 0.0M
2024-10-14 74.16 74.16 73.38 74.12 0.0M
2024-10-11 74.16 74.16 74.02 74.16 0.0M
2024-10-10 74.06 74.17 74.04 74.16 0.0M
2024-10-09 73.52 74.64 71.72 74.17 0.0M
2024-10-08 73.66 73.68 73.65 73.68 0.0M
2024-10-07 73.59 73.68 71.83 73.68 0.0M
2024-10-04 71.50 73.68 71.50 73.68 0.0M
2024-10-03 73.68 73.68 72.71 73.68 0.0M
2024-10-02 73.68 73.68 73.21 73.68 0.0M
2024-10-01 73.68 73.68 73.20 73.68 0.0M
2024-09-27 73.47 74.69 73.28 74.64 0.0M
2024-09-26 72.91 73.74 72.91 73.50 0.0M
2024-09-25 73.04 73.04 73.04 73.04 0.0M
2024-09-24 72.99 73.07 72.99 73.06 0.0M
2024-09-23 72.50 72.99 68.85 72.99 0.0M
2024-09-20 73.23 73.23 72.99 72.99 0.0M
2024-09-19 73.22 73.23 73.13 73.23 0.0M
2024-09-18 73.22 73.22 73.12 73.20 0.0M
2024-09-17 72.32 73.20 72.32 73.20 0.0M
2024-09-16 72.27 72.89 72.27 72.89 0.0M
2024-09-13 73.23 73.23 73.22 73.23 0.0M
2024-09-12 73.22 73.23 72.80 73.23 0.0M
2024-09-11 73.23 73.23 72.75 73.23 0.0M
2024-09-10 73.23 73.23 72.75 73.23 0.0M
2024-09-09 72.75 73.62 72.62 73.23 0.0M
2024-09-06 72.60 72.89 72.60 72.75 0.0M
2024-09-05 72.59 72.59 72.59 72.59 0.0M
2024-09-04 72.60 72.60 72.60 72.60 0.0M
2024-09-03 72.22 72.75 72.21 72.64 0.0M
2024-09-02 72.22 72.22 72.22 72.22 0.0M
2024-08-30 73.24 73.24 71.86 71.86 0.0M
2024-08-29 72.05 73.98 72.05 72.05 0.0M
2024-08-26 71.81 72.29 71.81 72.05 0.0M
2024-08-23 71.32 71.81 70.37 71.81 0.0M
2024-08-22 67.23 70.36 67.23 70.36 0.0M
2024-08-21 64.70 68.43 64.68 68.43 0.0M
2024-08-20 67.06 68.43 65.80 68.43 0.0M
2024-08-19 64.69 68.43 64.69 68.43 0.0M
2024-08-13 67.28 68.52 67.28 68.52 0.0M
2024-08-12 68.43 68.43 65.86 67.47 0.0M
2024-08-09 68.70 69.27 68.70 69.27 0.0M
2024-08-08 68.07 68.43 64.67 68.43 0.0M
2024-08-06 68.31 78.26 68.31 69.21 0.0M
2024-08-05 68.05 68.05 68.05 68.05 0.0M
2024-08-02 67.90 68.05 67.90 68.05 0.0M
2024-08-01 68.07 68.07 68.06 68.06 0.0M
2024-07-31 68.74 68.74 68.74 68.74 0.0M
2024-07-30 68.74 68.75 68.74 68.75 0.0M
2024-07-25 68.42 68.75 67.77 68.75 0.0M
2024-07-23 67.55 68.74 67.02 68.74 0.0M
2024-07-22 68.75 68.75 68.33 68.33 0.0M
2024-07-18 68.80 68.80 67.89 68.73 0.0M
2024-07-17 68.84 68.84 68.84 68.84 0.0M
2024-07-16 68.47 68.75 68.47 68.75 0.0M
2024-07-15 68.83 68.83 68.83 68.83 0.0M
2024-07-12 68.25 68.84 68.25 68.84 0.0M
2024-07-11 68.74 68.74 68.74 68.74 0.0M
2024-07-10 68.73 68.73 68.73 68.73 0.0M
2024-07-09 68.31 68.75 68.31 68.75 0.0M
2024-07-08 68.75 68.75 67.26 68.73 0.0M
2024-07-05 68.80 68.80 68.80 68.80 0.0M
2024-07-04 68.90 68.90 68.84 68.85 0.0M
2024-07-03 68.75 68.75 68.43 68.75 0.0M
2024-07-02 68.34 68.75 68.14 68.75 0.0M
2024-07-01 68.75 68.75 68.74 68.75 0.0M
2024-06-28 68.38 68.38 68.34 68.34 0.0M
2024-06-27 68.08 68.44 68.08 68.39 0.0M
2024-06-26 67.64 67.97 66.55 67.87 0.0M
2024-06-25 68.29 68.29 68.29 68.29 0.0M
2024-06-24 68.14 68.14 68.14 68.14 0.0M
2024-06-21 68.34 68.38 68.34 68.38 0.0M
2024-06-20 68.34 68.34 68.34 68.34 0.0M
2024-06-19 68.39 68.39 68.34 68.34 0.0M
2024-06-18 68.39 68.39 68.38 68.38 0.0M
2024-06-17 68.38 68.39 68.38 68.39 0.0M
2024-06-14 68.34 68.34 68.34 68.34 0.0M
2024-06-13 68.38 68.39 68.22 68.34 0.0M
2024-06-12 68.29 68.29 68.02 68.29 0.0M
2024-06-11 68.38 68.39 68.00 68.29 0.0M
2024-06-10 67.88 67.88 67.87 67.87 0.0M
2024-06-07 68.39 68.39 67.89 67.89 0.0M
2024-06-06 68.39 68.39 68.39 68.39 0.0M
2024-06-04 68.44 68.44 68.44 68.44 0.0M
2024-06-03 68.46 68.46 68.46 68.46 0.0M
2024-05-31 67.58 67.58 67.58 67.58 0.0M
2024-05-29 67.57 67.58 67.49 67.58 0.0M
2024-05-28 67.11 67.58 66.90 67.53 0.0M
2024-05-27 66.73 67.01 66.73 67.01 0.0M
2024-05-25 70.60 70.60 70.60 70.60 0.0M
2024-05-24 66.92 66.92 66.46 66.73 0.0M
2024-05-23 66.54 66.92 66.03 66.92 0.0M
2024-05-22 66.54 66.54 66.53 66.54 0.0M
2024-05-21 66.25 66.61 65.33 66.54 0.0M
2024-05-20 65.66 66.58 64.72 65.95 0.0M
2024-05-17 63.45 66.61 63.45 65.66 0.0M
2024-05-16 66.45 66.62 62.10 62.37 0.0M
2024-05-15 66.33 66.63 65.75 66.21 0.0M
2024-05-14 66.63 66.63 66.63 66.63 0.0M
2024-05-13 66.62 66.63 66.62 66.63 0.0M
2024-05-09 66.63 66.63 65.70 66.63 0.0M
2024-05-08 66.62 66.62 66.62 66.62 0.0M
2024-05-07 67.09 67.10 67.09 67.10 0.0M
2024-05-06 65.07 65.60 65.07 65.60 0.0M
2024-05-03 66.62 66.62 65.95 65.95 0.0M
2024-05-02 68.04 68.04 64.93 64.93 0.0M
2024-04-29 65.58 65.73 65.58 65.73 0.0M
2024-04-26 65.63 65.71 65.60 65.61 0.0M
2024-04-25 65.73 65.73 64.99 65.18 0.0M
2024-04-24 65.90 66.01 65.90 66.01 0.0M
2024-04-23 65.80 65.80 64.37 64.37 0.0M
2024-04-19 66.15 66.15 64.87 66.15 0.0M
2024-04-18 66.67 66.67 66.32 66.32 0.0M
2024-04-17 66.20 66.20 66.20 66.20 0.0M
2024-04-15 66.21 66.21 66.21 66.21 0.0M
2024-04-12 66.21 66.21 66.21 66.21 0.0M
2024-04-11 66.21 66.21 66.21 66.21 0.0M
2024-04-10 66.21 66.21 66.11 66.21 0.0M
2024-04-09 66.21 66.21 66.08 66.21 0.0M
2024-04-08 66.21 66.21 66.21 66.21 0.0M
2024-04-05 63.91 66.21 63.91 66.21 0.0M
2024-04-04 65.74 66.21 65.74 66.21 0.0M
2024-04-03 66.21 66.21 66.19 66.19 0.0M
2024-04-02 66.25 66.25 66.25 66.25 0.0M
2024-04-01 65.34 66.25 65.34 66.25 0.0M
2024-03-28 66.25 66.25 66.25 66.25 0.0M
2024-03-27 66.25 66.25 65.90 66.25 0.0M
2024-03-26 66.72 66.72 66.39 66.72 0.0M
2024-03-25 66.72 66.72 66.19 66.72 0.0M
2024-03-23 72.00 72.00 72.00 72.00 0.0M
2024-03-22 66.25 67.19 66.24 67.19 0.0M
2024-03-21 66.25 66.25 63.45 66.25 0.0M
2024-03-20 66.25 66.25 65.85 65.85 0.0M
2024-03-19 65.44 65.44 65.44 65.44 0.0M
2024-03-15 65.78 65.79 62.02 65.79 0.0M
2024-03-14 64.50 66.23 64.50 65.79 0.0M
2024-03-13 64.53 65.31 61.79 64.85 0.0M
2024-03-12 67.11 67.11 63.45 65.32 0.0M
2024-03-11 67.19 67.19 66.44 67.14 0.0M
2024-03-08 67.18 67.19 66.45 67.19 0.0M
2024-03-07 66.04 67.00 65.87 66.72 0.0M
2024-03-06 67.19 67.19 59.71 66.79 0.0M
2024-03-05 67.19 67.19 67.08 67.17 0.0M
2024-03-04 65.95 67.19 65.95 67.19 0.0M
2024-03-01 67.19 67.19 66.70 67.19 0.0M
2024-02-29 66.77 66.77 66.77 66.77 0.0M
2024-02-28 66.71 66.77 66.32 66.77 0.0M
2024-02-27 65.90 66.63 65.90 66.63 0.0M
2024-02-26 66.76 66.76 66.29 66.29 0.0M
2024-02-23 66.77 66.77 66.77 66.77 0.0M
2024-02-22 66.23 66.77 66.23 66.77 0.0M
2024-02-21 66.76 66.77 66.28 66.28 0.0M
2024-02-20 66.77 66.77 65.23 66.72 0.0M
2024-02-19 66.77 66.77 66.77 66.77 0.0M
2024-02-16 68.06 68.06 66.74 66.77 0.0M
2024-02-15 66.77 66.77 66.77 66.77 0.0M
2024-02-14 66.77 66.77 63.57 66.77 0.0M
2024-02-09 66.76 66.77 66.35 66.77 0.0M
2024-02-08 66.72 66.77 66.35 66.75 0.0M
2024-02-07 66.76 66.76 63.10 66.57 0.0M
2024-02-06 66.74 66.77 66.58 66.58 0.0M
2024-02-05 66.77 66.77 66.67 66.67 0.0M
2024-02-02 66.20 66.77 65.19 66.77 0.0M
2024-02-01 63.98 66.21 63.24 66.15 0.0M
2024-01-31 66.45 69.22 59.99 64.59 0.0M
2024-01-30 66.45 66.45 66.26 66.27 0.0M
2024-01-29 62.49 66.45 62.49 66.43 0.0M
2024-01-26 63.67 63.76 63.41 63.76 0.0M
2024-01-25 63.59 63.68 63.41 63.41 0.0M
2024-01-24 63.59 63.59 62.82 63.59 0.0M
2024-01-23 63.45 63.45 62.61 63.45 0.0M
2024-01-22 63.95 63.95 61.85 63.54 0.0M
2024-01-19 64.12 64.12 63.95 63.95 0.0M
2024-01-18 63.51 64.18 61.42 63.13 0.0M
2024-01-17 64.10 64.10 60.66 63.16 0.0M
2024-01-16 64.42 64.42 63.75 64.14 0.0M
2024-01-15 64.72 64.72 63.73 64.44 0.0M
2024-01-12 63.67 63.67 63.66 63.66 0.0M
2024-01-11 64.73 64.73 61.86 63.68 0.0M
2024-01-10 64.11 64.11 63.93 63.99 0.0M
2024-01-09 64.78 64.78 59.98 64.07 0.0M
2024-01-08 64.79 64.79 64.78 64.78 0.0M
2024-01-05 64.61 64.61 64.61 64.61 0.0M
2024-01-04 64.88 64.88 61.38 64.61 0.0M
2024-01-03 64.89 64.89 64.79 64.79 0.0M
2024-01-02 64.65 64.88 63.72 64.88 0.0M