Rio Bravo Credito Imobiliario High Yield FII Unica

RBHY11
🏛️ brazil →
74.50
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
10:00 76.20 76.49 76.20 76.49 0.2K
10:05 76.39 76.39 76.39 76.39 0.0K
10:15 76.28 76.35 76.28 76.35 0.0K
10:20 76.30 76.30 76.30 76.30 0.1K
10:35 75.96 75.96 75.87 75.87 0.1K
11:00 75.97 76.15 75.97 76.15 0.0K
11:15 76.22 76.22 76.22 76.22 0.2K
11:20 76.22 76.22 76.22 76.22 0.0K
11:30 75.88 75.88 75.23 75.23 2.1K
11:35 75.62 75.88 75.22 75.55 1.0K
11:40 75.22 75.22 75.00 75.00 1.1K
11:45 75.23 75.23 75.07 75.07 0.6K
11:55 75.00 75.00 75.00 75.00 0.9K
12:00 75.13 75.14 75.13 75.14 0.0K
12:10 75.14 75.14 75.00 75.00 0.1K
12:15 74.50 74.65 74.04 74.05 2.7K
12:20 74.48 74.65 73.74 73.77 2.1K
12:25 74.31 74.50 74.06 74.50 0.1K
12:30 74.50 74.50 74.50 74.50 0.0K
12:35 74.67 74.68 74.67 74.68 0.2K
12:40 74.68 74.89 74.00 74.00 1.5K
12:45 74.00 74.16 74.00 74.16 0.5K
12:50 74.16 74.34 74.16 74.33 0.3K
12:55 74.48 74.48 74.48 74.48 0.0K
13:00 74.48 74.48 74.41 74.41 0.1K
13:15 74.40 74.40 74.40 74.40 0.0K
13:25 74.50 74.85 74.50 74.85 0.5K
13:30 74.52 74.53 74.52 74.53 0.3K
13:35 74.75 75.47 74.75 74.75 1.4K
13:45 74.80 74.80 74.78 74.78 0.0K
14:00 74.81 74.81 74.78 74.78 0.0K
14:05 74.80 74.82 74.80 74.82 0.4K
14:15 75.15 75.27 75.15 75.27 0.6K
14:20 75.27 75.27 75.27 75.27 0.0K
14:35 74.55 74.96 74.55 74.90 1.0K
14:40 75.00 75.21 74.86 74.86 0.4K
14:45 74.50 74.52 74.07 74.20 2.8K
14:50 74.54 74.54 74.54 74.54 0.5K
14:55 74.54 74.54 74.54 74.54 0.0K
15:00 74.54 74.54 74.54 74.54 0.1K
15:10 74.60 74.60 74.60 74.60 0.0K
15:15 74.41 74.41 74.41 74.41 0.0K
15:45 74.72 74.72 74.70 74.70 0.0K
16:00 74.55 74.55 74.55 74.55 0.0K
16:05 74.72 74.75 74.72 74.75 0.1K
16:15 74.75 74.75 74.50 74.50 0.2K
16:20 74.56 74.56 74.56 74.56 0.0K
16:25 74.60 74.60 74.60 74.60 0.2K
16:30 74.43 74.43 74.42 74.42 0.0K
16:40 74.64 74.72 74.64 74.72 0.0K
16:45 74.72 74.72 74.72 74.72 0.0K
16:50 74.39 74.57 74.06 74.06 0.7K
16:55 74.22 74.22 74.22 74.22 0.3K
Date Open Price High Price Low Price Close Price Volume
2025-09-26 74.44 74.50 74.11 74.50 0.0M
2025-09-25 74.84 75.09 73.53 74.12 0.0M
2025-09-24 74.90 75.20 74.00 74.71 0.0M
2025-09-23 76.20 76.49 73.74 74.40 0.0M
2025-09-22 76.48 76.81 75.27 75.27 0.0M
2025-09-19 75.53 76.99 75.52 76.48 0.0M
2025-09-18 75.30 76.00 75.04 75.53 0.0M
2025-09-17 75.38 75.71 75.00 75.05 0.0M
2025-09-16 75.30 75.54 75.05 75.37 0.0M
2025-09-15 74.90 75.43 74.89 75.30 0.0M
2025-09-12 74.51 75.40 74.51 75.30 0.0M
2025-09-11 75.58 75.59 74.70 74.98 0.0M
2025-09-10 75.58 75.58 75.03 75.16 0.0M
2025-09-09 75.92 75.94 75.03 75.03 0.0M
2025-09-08 76.06 76.10 75.11 75.92 0.0M
2025-09-05 75.58 76.68 75.30 75.30 0.0M
2025-09-04 75.85 76.68 75.38 76.31 0.0M
2025-09-03 75.74 75.74 75.20 75.64 0.0M
2025-09-02 75.72 75.76 74.01 75.30 0.0M
2025-09-01 75.90 75.90 75.16 75.72 0.0M
2025-08-29 75.80 76.53 75.18 75.92 0.0M
2025-08-28 75.34 75.86 74.73 75.84 0.0M
2025-08-27 74.08 75.37 73.56 74.87 0.0M
2025-08-26 74.92 75.36 73.64 74.13 0.0M
2025-08-25 73.78 75.05 73.50 74.97 0.0M
2025-08-22 75.20 76.49 74.24 74.41 0.0M
2025-08-21 75.70 75.70 74.02 75.41 0.0M
2025-08-20 75.89 75.89 74.02 74.02 0.0M
2025-08-19 74.78 76.00 74.22 75.61 0.0M
2025-08-18 73.92 74.70 73.51 74.67 0.0M
2025-08-15 74.40 74.40 73.78 74.05 0.0M
2025-08-14 73.48 74.69 73.40 74.38 0.0M
2025-08-13 73.83 73.83 72.87 73.35 0.0M
2025-08-12 72.98 74.11 72.56 73.51 0.0M
2025-08-11 73.98 73.98 72.92 73.22 0.0M
2025-08-08 72.51 74.35 72.51 74.20 0.0M
2025-08-07 72.85 73.44 72.05 73.09 0.0M
2025-08-06 74.29 74.29 72.54 72.71 0.0M
2025-08-05 73.20 73.71 73.00 73.28 0.0M
2025-08-04 73.99 74.64 73.14 73.29 0.0M
2025-08-01 75.85 75.85 73.65 73.66 0.0M
2025-07-31 76.80 77.19 75.83 76.00 0.0M
2025-07-30 78.43 79.01 76.07 76.07 0.0M
2025-07-29 78.50 78.66 78.29 78.66 0.0M
2025-07-28 78.76 78.76 78.20 78.21 0.0M
2025-07-25 78.63 79.00 78.20 78.77 0.0M
2025-07-24 78.22 78.99 78.20 78.61 0.0M
2025-07-23 78.93 78.93 78.20 78.54 0.0M
2025-07-22 78.55 79.29 78.16 78.56 0.0M
2025-07-21 79.25 79.47 78.34 78.45 0.0M
2025-07-18 78.99 79.16 78.16 78.62 0.0M
2025-07-17 79.20 79.87 78.15 79.01 0.0M
2025-07-16 79.33 79.41 78.22 79.19 0.0M
2025-07-15 79.62 79.62 78.25 79.15 0.0M
2025-07-14 79.50 79.50 78.37 79.47 0.0M
2025-07-11 78.51 79.42 78.34 79.28 0.0M
2025-07-10 79.65 79.65 78.15 79.05 0.0M
2025-07-09 79.77 79.77 78.31 79.21 0.0M
2025-07-08 78.86 79.56 78.20 79.06 0.0M
2025-07-07 78.90 79.62 78.30 79.36 0.0M
2025-07-04 79.50 79.50 78.26 78.89 0.0M
2025-07-03 79.79 79.79 78.08 78.89 0.0M
2025-07-02 79.24 80.10 78.01 79.41 0.0M
2025-07-01 80.32 80.32 78.17 79.09 0.0M
2025-06-30 80.36 80.64 79.96 80.40 0.0M
2025-06-27 79.87 80.62 79.82 80.36 0.0M
2025-06-26 79.54 80.33 79.36 79.79 0.0M
2025-06-25 79.11 80.33 78.99 79.89 0.0M
2025-06-24 78.92 79.84 78.73 79.84 0.0M
2025-06-23 80.03 80.52 79.67 80.44 0.0M
2025-06-20 80.30 80.55 79.52 80.36 0.0M
2025-06-18 80.39 80.79 80.19 80.26 0.0M
2025-06-17 80.88 80.88 79.90 80.48 0.0M
2025-06-16 80.94 80.94 79.50 80.89 0.0M
2025-06-13 80.79 80.94 79.63 80.94 0.0M
2025-06-12 80.99 80.99 79.50 80.94 0.0M
2025-06-11 79.86 81.19 79.53 81.19 0.0M
2025-06-10 80.49 81.39 79.68 80.25 0.0M
2025-06-09 80.94 81.60 79.92 80.50 0.0M
2025-06-06 80.87 81.57 80.23 80.94 0.0M
2025-06-05 81.13 82.91 80.10 80.87 0.0M
2025-06-04 81.99 82.99 79.86 80.83 0.0M
2025-06-03 80.31 83.82 80.04 80.61 0.0M
2025-06-02 79.93 81.29 79.43 80.15 0.0M
2025-05-30 80.42 80.44 79.49 80.35 0.0M
2025-05-29 80.45 80.45 79.07 79.37 0.0M
2025-05-28 80.75 80.84 79.01 80.40 0.0M
2025-05-27 80.55 81.19 79.18 80.90 0.0M
2025-05-26 80.35 80.35 79.11 80.01 0.0M
2025-05-23 80.84 82.37 80.55 81.15 0.0M
2025-05-22 81.09 81.09 80.30 80.98 0.0M
2025-05-21 81.26 81.26 80.30 81.09 0.0M
2025-05-20 82.28 82.28 80.54 81.27 0.0M
2025-05-19 82.37 82.37 80.65 80.81 0.0M
2025-05-16 80.75 83.41 80.52 83.41 0.0M
2025-05-15 80.20 85.64 80.10 80.60 0.0M
2025-05-14 79.86 80.35 79.86 80.22 0.0M
2025-05-13 80.16 80.16 79.83 79.96 0.0M
2025-05-12 80.49 80.49 79.80 79.81 0.0M
2025-05-09 80.49 80.49 79.80 79.95 0.0M
2025-05-08 79.92 79.99 79.83 79.83 0.0M
2025-05-07 79.92 79.92 79.69 79.92 0.0M
2025-05-06 80.40 80.40 79.80 80.00 0.0M
2025-05-05 80.03 80.65 79.14 80.49 0.0M
2025-05-02 80.00 81.50 79.39 80.03 0.0M
2025-04-30 79.96 81.37 79.66 80.65 0.0M
2025-04-29 80.07 81.33 79.77 80.25 0.0M
2025-04-28 81.48 81.48 79.51 79.96 0.0M
2025-04-25 80.95 80.95 79.76 80.56 0.0M
2025-04-24 80.60 82.60 79.61 82.60 0.0M
2025-04-23 79.47 80.50 79.35 80.34 0.0M
2025-04-22 79.07 79.50 78.40 79.47 0.0M
2025-04-17 80.21 80.30 78.26 79.06 0.0M
2025-04-16 79.79 79.79 78.19 79.79 0.0M
2025-04-15 80.18 80.18 78.80 79.29 0.0M
2025-04-14 79.70 80.31 78.74 80.19 0.0M
2025-04-11 79.11 82.99 78.15 79.70 0.0M
2025-04-10 79.59 81.72 78.48 78.53 0.0M
2025-04-09 79.55 81.89 78.16 78.16 0.0M
2025-04-08 80.70 82.99 79.48 79.57 0.0M
2025-04-07 80.69 83.90 80.34 80.60 0.0M
2025-04-04 83.22 86.07 81.48 81.50 0.0M
2025-04-03 83.14 84.99 82.20 82.30 0.0M
2025-04-02 82.25 85.81 81.92 83.05 0.0M
2025-04-01 83.74 84.50 81.24 82.19 0.0M
2025-03-31 82.68 84.84 82.68 82.70 0.0M
2025-03-28 83.93 85.44 82.28 82.58 0.0M
2025-03-27 84.38 86.34 82.77 84.07 0.0M
2025-03-26 84.77 91.81 81.39 84.51 0.0M
2025-03-25 82.25 83.93 80.56 83.93 0.0M
2025-03-24 83.30 83.30 80.84 83.00 0.0M
2025-03-21 81.75 83.30 80.52 83.30 0.0M
2025-03-20 81.84 81.84 79.98 81.72 0.0M
2025-03-19 81.97 81.97 79.32 80.94 0.0M
2025-03-18 80.67 80.67 78.61 80.67 0.0M
2025-03-17 78.00 79.28 77.68 79.28 0.0M
2025-03-14 77.93 78.00 77.00 78.00 0.0M
2025-03-13 77.97 77.97 76.68 77.93 0.0M
2025-03-12 78.00 78.00 76.44 77.79 0.0M
2025-03-11 76.28 83.89 75.75 76.67 0.0M
2025-03-10 75.93 76.60 75.00 75.58 0.0M
2025-03-07 75.81 76.58 74.18 75.16 0.0M
2025-03-06 74.79 75.16 74.11 74.11 0.0M
2025-03-05 75.40 75.40 74.72 74.72 0.0M
2025-02-28 74.73 75.51 74.69 75.50 0.0M
2025-02-27 74.72 74.91 74.57 74.57 0.0M
2025-02-26 74.56 74.96 74.42 74.58 0.0M
2025-02-25 74.71 74.82 74.12 74.56 0.0M
2025-02-24 74.51 74.76 73.87 74.48 0.0M
2025-02-21 75.43 75.55 74.50 75.55 0.0M
2025-02-20 75.05 75.55 74.42 75.21 0.0M
2025-02-19 74.70 75.13 74.35 75.05 0.0M
2025-02-18 75.30 75.32 74.20 74.70 0.0M
2025-02-17 74.20 75.31 73.82 75.31 0.0M
2025-02-14 73.99 74.45 73.61 74.19 0.0M
2025-02-13 74.22 74.45 72.70 73.56 0.0M
2025-02-12 73.76 74.50 73.76 74.25 0.0M
2025-02-11 75.12 75.91 74.00 74.50 0.0M
2025-02-10 75.92 75.92 74.53 74.72 0.0M
2025-02-07 76.01 76.18 74.55 75.02 0.0M
2025-02-06 75.68 76.79 74.47 76.79 0.0M
2025-02-05 76.58 77.08 74.44 75.54 0.0M
2025-02-04 75.99 76.58 74.30 75.97 0.0M
2025-02-03 75.20 77.20 74.13 74.66 0.0M
2025-01-31 74.48 75.57 74.48 75.57 0.0M
2025-01-30 75.55 75.55 73.67 74.34 0.0M
2025-01-29 74.87 75.30 73.09 75.30 0.0M
2025-01-28 74.69 74.73 73.03 73.72 0.0M
2025-01-27 74.04 75.92 74.02 74.59 0.0M
2025-01-24 74.69 76.69 74.04 74.04 0.0M
2025-01-23 74.69 76.73 74.69 75.69 0.0M
2025-01-22 76.56 76.95 75.01 75.37 0.0M
2025-01-21 76.11 77.79 75.34 75.80 0.0M
2025-01-20 76.97 76.98 76.28 76.43 0.0M
2025-01-17 77.22 77.22 75.65 76.48 0.0M
2025-01-16 77.23 77.23 75.83 77.23 0.0M
2025-01-15 77.18 77.23 74.10 77.23 0.0M
2025-01-14 77.16 77.79 76.36 77.18 0.0M
2025-01-13 78.91 78.91 76.11 76.72 0.0M
2025-01-10 77.32 78.93 76.78 77.21 0.0M
2025-01-09 77.00 79.62 77.00 77.30 0.0M
2025-01-08 77.94 79.70 76.78 77.85 0.0M
2025-01-07 78.46 79.69 76.33 77.80 0.0M
2025-01-06 78.70 79.93 75.39 78.21 0.0M
2025-01-03 79.20 80.88 77.44 77.92 0.0M
2025-01-02 83.25 83.25 77.98 79.20 0.0M