Rio Bravo IFIX

RBFF11
🏛️ brazil →
50.51
Last Update: 2025-09-26
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
2022-12-29 42.87 43.25 41.60 42.81 0.0M
2022-12-28 42.27 42.99 41.25 42.44 0.0M
2022-12-27 42.84 42.84 42.15 42.15 0.0M
2022-12-26 41.94 43.63 41.94 42.67 0.0M
2022-12-23 41.27 42.74 41.27 41.94 0.0M
2022-12-22 41.18 42.03 40.84 41.23 0.0M
2022-12-21 41.13 41.20 40.62 41.18 0.0M
2022-12-20 41.04 41.23 40.42 41.14 0.0M
2022-12-19 40.72 41.36 39.62 40.72 0.0M
2022-12-16 40.59 41.18 40.55 40.63 0.0M
2022-12-15 40.73 41.97 40.56 40.59 0.0M
2022-12-14 41.59 43.41 40.55 40.64 0.0M
2022-12-13 41.14 41.87 41.14 41.59 0.0M
2022-12-12 41.45 41.74 40.41 41.18 0.0M
2022-12-09 41.68 43.55 41.25 41.46 0.0M
2022-12-08 42.74 43.12 42.04 42.40 0.0M
2022-12-07 41.89 44.46 41.81 42.74 0.0M
2022-12-06 41.81 42.19 41.67 41.88 0.0M
2022-12-05 42.12 42.66 41.63 41.64 0.0M
2022-12-02 42.44 42.68 41.95 42.12 0.0M
2022-12-01 43.25 44.35 42.04 42.44 0.0M
2022-11-30 42.39 42.85 42.27 42.83 0.0M
2022-11-29 42.03 42.48 41.64 42.39 0.0M
2022-11-28 42.63 42.89 42.04 42.04 0.0M
2022-11-25 42.45 42.89 42.03 42.62 0.0M
2022-11-24 42.93 42.93 41.83 42.74 0.0M
2022-11-23 43.23 43.23 42.11 42.71 0.0M
2022-11-22 42.17 42.80 42.03 42.58 0.0M
2022-11-21 43.23 44.00 42.03 42.17 0.0M
2022-11-18 43.63 43.89 42.45 43.23 0.0M
2022-11-17 44.05 44.05 42.43 43.63 0.0M
2022-11-16 43.35 44.51 43.33 44.05 0.0M
2022-11-14 44.46 45.61 44.15 44.18 0.0M
2022-11-11 45.08 45.40 44.09 44.46 0.0M
2022-11-10 45.63 45.89 44.96 45.08 0.0M
2022-11-09 45.05 45.89 44.96 45.63 0.0M
2022-11-08 44.95 45.44 44.95 45.05 0.0M
2022-11-07 45.61 45.61 44.99 45.45 0.0M
2022-11-04 45.41 45.93 45.31 45.54 0.0M
2022-11-03 45.64 46.29 45.45 45.88 0.0M
2022-11-01 46.46 46.46 44.99 45.40 0.0M
2022-10-31 46.00 46.28 45.47 45.96 0.0M
2022-10-28 46.24 46.24 45.31 46.00 0.0M
2022-10-27 46.11 46.44 45.50 45.92 0.0M
2022-10-26 46.12 46.12 45.51 46.11 0.0M
2022-10-25 47.14 47.15 45.51 45.51 0.0M
2022-10-24 47.39 47.39 46.70 46.88 0.0M
2022-10-21 46.97 47.40 46.97 47.39 0.0M
2022-10-20 46.83 47.20 46.49 46.97 0.0M
2022-10-19 47.10 47.50 46.29 46.83 0.0M
2022-10-18 46.40 47.58 46.12 47.09 0.0M
2022-10-17 46.15 46.60 45.96 46.40 0.0M
2022-10-14 46.14 46.83 46.11 46.14 0.0M
2022-10-13 46.64 46.64 46.06 46.13 0.0M
2022-10-11 47.53 47.53 46.12 46.24 0.0M
2022-10-10 46.96 47.72 46.65 46.92 0.0M
2022-10-07 46.01 47.34 46.01 46.73 0.0M
2022-10-06 46.70 46.93 45.72 46.00 0.0M
2022-10-05 45.33 46.99 45.33 46.93 0.0M
2022-10-04 46.71 46.72 45.15 45.64 0.0M
2022-10-03 46.15 47.00 45.22 46.31 0.0M
2022-09-30 46.27 46.35 45.48 46.15 0.0M
2022-09-29 44.71 46.42 44.55 46.26 0.0M
2022-09-28 45.27 45.81 44.15 44.71 0.0M
2022-09-27 45.34 46.51 45.16 45.23 0.0M
2022-09-26 45.31 45.71 45.02 45.34 0.0M
2022-09-23 44.99 45.67 44.91 45.08 0.0M
2022-09-22 45.07 45.30 44.84 44.99 0.0M
2022-09-21 45.81 46.37 44.91 44.95 0.0M
2022-09-20 45.95 46.35 45.76 45.80 0.0M
2022-09-19 45.32 46.26 45.11 46.03 0.0M
2022-09-16 45.16 46.11 45.14 45.27 0.0M
2022-09-15 45.34 45.62 45.01 45.01 0.0M
2022-09-14 46.27 46.27 45.32 45.34 0.0M
2022-09-13 46.42 46.43 45.74 45.78 0.0M
2022-09-12 46.66 46.66 45.86 46.43 0.0M
2022-09-09 47.92 48.10 45.88 46.17 0.0M
2022-09-08 47.08 49.35 47.08 47.92 0.4M
2022-09-06 47.02 47.02 45.96 47.00 0.0M
2022-09-05 46.58 47.02 46.53 47.00 0.0M
2022-09-02 48.13 49.34 46.93 46.93 0.2M
2022-09-01 48.39 48.39 46.97 48.13 0.0M
2022-08-31 48.12 48.36 47.99 48.36 0.0M
2022-08-30 47.82 48.12 47.81 48.12 0.0M
2022-08-29 47.74 48.00 47.73 47.81 0.0M
2022-08-26 47.74 48.03 47.73 48.01 0.0M
2022-08-25 47.85 48.12 47.72 47.73 0.0M
2022-08-24 48.16 48.16 47.49 47.85 0.0M
2022-08-23 47.63 48.17 47.42 48.16 0.1M
2022-08-22 47.45 47.79 47.35 47.62 0.0M
2022-08-19 47.41 47.49 47.34 47.40 0.0M
2022-08-18 46.54 47.57 46.38 47.36 0.0M
2022-08-17 46.59 46.85 46.53 46.53 0.0M
2022-08-16 46.35 47.01 46.18 46.85 0.0M
2022-08-15 47.20 47.20 46.17 46.44 0.0M
2022-08-12 45.33 46.69 45.33 46.69 0.0M
2022-08-11 45.41 45.90 45.33 45.64 0.0M
2022-08-10 44.76 45.56 44.76 45.41 0.0M
2022-08-09 44.86 45.33 44.56 45.16 0.0M
2022-08-08 44.86 45.35 44.48 45.12 0.0M
2022-08-05 44.48 45.33 44.48 45.24 0.0M
2022-08-04 45.00 45.98 44.98 45.24 0.0M
2022-08-03 45.00 45.69 44.99 44.99 0.0M
2022-08-02 44.87 45.65 44.87 44.92 0.0M
2022-08-01 45.34 45.42 44.87 44.87 0.0M
2022-07-29 45.68 45.72 44.95 45.34 0.0M
2022-07-28 45.08 45.68 44.59 45.68 0.0M
2022-07-27 45.48 45.80 44.96 45.09 0.0M
2022-07-26 44.53 45.92 44.53 45.92 0.0M
2022-07-25 45.37 45.37 44.59 45.28 0.0M
2022-07-22 45.39 45.60 44.55 45.40 0.0M
2022-07-21 44.87 46.00 44.49 45.67 0.0M
2022-07-20 44.53 44.91 44.53 44.87 0.0M
2022-07-19 44.66 44.79 44.47 44.53 0.0M
2022-07-18 44.54 44.85 44.47 44.59 0.0M
2022-07-15 44.48 45.28 44.47 44.47 0.0M
2022-07-14 44.53 44.63 44.47 44.48 0.0M
2022-07-13 44.55 44.58 44.23 44.47 0.0M
2022-07-12 44.56 44.63 44.22 44.47 0.0M
2022-07-11 43.66 44.79 43.20 44.59 0.0M
2022-07-08 43.62 43.78 42.67 43.66 0.0M
2022-07-07 42.82 43.66 42.81 43.66 0.0M
2022-07-06 43.10 43.10 42.72 42.81 0.0M
2022-07-05 42.93 43.13 42.62 42.70 0.0M
2022-07-04 42.76 42.95 42.63 42.95 0.0M
2022-07-01 42.69 43.01 42.04 42.76 0.2M
2022-06-30 41.79 42.43 41.31 42.43 0.0M
2022-06-29 41.31 42.24 41.24 42.18 0.0M
2022-06-28 41.42 41.54 41.30 41.31 0.0M
2022-06-27 41.31 41.51 41.31 41.37 0.0M
2022-06-24 40.95 41.38 40.95 41.29 0.0M
2022-06-23 41.14 41.30 40.86 40.94 0.0M
2022-06-22 40.44 41.21 40.44 41.15 0.0M
2022-06-21 40.79 40.98 40.32 40.97 0.0M
2022-06-20 40.49 40.99 40.19 40.82 0.0M
2022-06-17 41.45 41.45 40.19 40.49 0.0M
2022-06-15 40.43 40.83 40.19 40.83 0.0M
2022-06-14 40.20 40.61 40.15 40.35 0.0M
2022-06-13 40.43 40.81 40.15 40.19 0.0M
2022-06-10 40.78 40.98 40.39 40.84 0.0M
2022-06-09 41.16 41.55 40.57 40.70 0.0M
2022-06-08 41.45 41.99 40.86 41.16 0.0M
2022-06-07 40.74 41.89 40.45 41.45 0.0M
2022-06-06 40.82 40.82 40.48 40.69 0.0M
2022-06-03 40.65 41.03 40.61 40.61 0.0M
2022-06-02 40.75 41.22 40.63 40.69 0.0M
2022-06-01 41.48 41.48 40.40 40.74 0.0M
2022-05-31 40.53 41.89 40.48 40.78 0.0M
2022-05-30 40.24 40.54 40.12 40.47 0.0M
2022-05-27 40.17 40.67 40.09 40.54 0.0M
2022-05-26 40.26 40.30 39.82 40.17 0.0M
2022-05-25 39.98 40.32 39.70 40.08 0.0M
2022-05-24 39.78 40.13 39.63 39.87 0.0M
2022-05-23 40.18 40.31 39.90 39.94 0.0M
2022-05-20 40.10 40.37 39.89 40.29 0.0M
2022-05-19 40.02 40.46 40.02 40.06 0.0M
2022-05-18 40.02 40.70 39.98 39.99 0.0M
2022-05-17 40.34 40.60 39.98 40.34 0.0M
2022-05-16 40.53 42.37 39.82 39.82 0.0M
2022-05-13 39.78 41.58 39.66 40.53 0.0M
2022-05-12 40.09 40.10 39.58 39.65 0.0M
2022-05-11 39.86 40.34 39.66 39.98 0.0M
2022-05-10 39.87 40.14 39.70 39.90 0.0M
2022-05-09 40.15 40.65 39.62 40.26 0.0M
2022-05-06 40.13 40.77 39.66 40.06 0.0M
2022-05-05 40.86 41.24 40.65 40.80 0.0M
2022-05-04 41.45 42.02 41.10 41.37 0.0M
2022-05-03 41.26 42.24 40.86 41.29 0.0M
2022-05-02 42.59 42.59 40.75 41.25 0.0M
2022-04-29 42.13 42.93 42.13 42.61 0.0M
2022-04-28 41.92 43.97 41.59 42.09 0.0M
2022-04-27 42.26 42.73 41.80 41.82 0.0M
2022-04-26 42.03 42.44 41.57 42.26 0.0M
2022-04-25 42.69 42.83 41.72 42.03 0.0M
2022-04-22 41.98 42.48 41.56 42.33 0.0M
2022-04-20 41.72 42.84 41.52 41.96 0.0M
2022-04-19 42.77 43.07 41.88 41.97 0.0M
2022-04-18 42.94 43.16 41.72 42.61 0.0M
2022-04-14 42.32 42.94 41.90 42.94 0.0M
2022-04-13 42.11 42.33 41.65 42.32 0.0M
2022-04-12 41.66 41.96 41.50 41.96 0.0M
2022-04-11 42.01 42.01 41.68 41.68 0.0M
2022-04-08 41.72 42.09 41.40 42.03 0.0M
2022-04-07 41.49 41.86 41.08 41.72 0.0M
2022-04-06 40.85 41.56 40.77 41.49 0.0M
2022-04-05 41.20 41.46 40.72 40.84 0.0M
2022-04-04 41.04 41.48 41.04 41.20 0.0M
2022-04-01 41.79 41.87 40.70 41.04 0.0M
2022-03-31 40.40 41.86 40.40 41.78 0.0M
2022-03-30 40.68 41.11 40.27 40.40 0.0M
2022-03-29 40.34 41.11 39.96 40.68 0.0M
2022-03-28 40.12 40.46 39.94 40.35 0.0M
2022-03-25 40.09 40.30 39.86 40.03 0.0M
2022-03-24 39.98 40.31 39.86 40.15 0.0M
2022-03-23 40.33 40.51 39.93 39.97 0.0M
2022-03-22 40.07 40.39 39.86 40.32 0.0M
2022-03-21 40.69 40.71 39.86 39.91 0.0M
2022-03-18 40.69 40.69 40.03 40.63 0.0M
2022-03-17 40.14 40.71 39.92 40.69 0.0M
2022-03-16 40.71 40.83 39.83 39.90 0.0M
2022-03-15 39.79 40.71 39.78 40.71 0.0M
2022-03-14 40.45 40.55 39.69 39.71 0.0M
2022-03-11 39.97 40.61 39.97 40.45 0.0M
2022-03-10 40.38 40.70 39.91 40.27 0.0M
2022-03-09 40.16 40.47 40.00 40.38 0.0M
2022-03-08 40.08 40.47 39.96 40.04 0.0M
2022-03-07 40.31 40.31 39.67 40.05 0.0M
2022-03-04 39.79 40.28 39.52 39.91 0.0M
2022-03-03 49.60 49.90 49.35 49.87 0.1M
2022-03-02 49.38 50.14 49.35 49.70 0.0M
2022-02-25 50.75 50.75 50.07 50.20 0.0M
2022-02-24 50.51 51.00 49.50 50.20 0.0M
2022-02-23 51.36 51.90 50.70 50.70 0.0M
2022-02-22 53.52 54.30 50.65 51.00 0.0M
2022-02-21 52.66 53.50 52.04 53.50 0.0M
2022-02-18 53.49 54.54 52.00 52.65 0.0M
2022-02-17 52.12 53.49 52.12 53.49 0.0M
2022-02-16 52.40 53.44 51.82 52.12 0.0M
2022-02-15 52.00 53.10 51.72 52.40 0.0M
2022-02-14 51.49 52.09 51.01 51.62 0.0M
2022-02-11 51.20 52.44 51.05 51.43 0.0M
2022-02-10 51.50 52.65 50.91 51.26 0.0M
2022-02-09 51.84 52.21 50.83 51.31 0.0M
2022-02-08 52.62 53.53 51.01 51.83 0.0M
2022-02-07 53.03 53.55 52.30 52.62 0.0M
2022-02-04 53.30 53.33 52.52 53.03 0.0M
2022-02-03 53.32 54.00 53.01 53.30 0.0M
2022-02-02 53.30 53.97 53.00 53.32 0.0M
2022-02-01 53.95 54.50 53.00 53.99 0.0M
2022-01-31 55.39 55.40 52.74 54.45 0.0M
2022-01-28 54.05 55.40 54.00 55.40 0.0M
2022-01-27 55.80 56.10 54.00 54.71 0.0M
2022-01-26 55.61 56.30 55.02 56.30 0.0M
2022-01-25 56.10 56.10 55.11 56.10 0.0M
2022-01-24 56.37 56.58 55.21 55.81 0.0M
2022-01-21 55.49 55.50 54.98 55.32 0.0M
2022-01-20 56.58 56.77 54.70 54.75 0.0M
2022-01-19 56.69 56.79 55.01 55.60 0.0M
2022-01-18 56.38 56.41 56.00 56.26 0.0M
2022-01-17 56.77 56.81 56.00 56.38 0.0M
2022-01-14 56.33 56.79 55.53 56.79 0.0M
2022-01-13 55.51 56.42 55.51 56.33 0.0M
2022-01-12 55.44 56.49 54.81 56.49 0.0M
2022-01-11 54.51 55.46 54.51 55.44 0.0M
2022-01-10 56.05 56.69 54.80 55.46 0.0M
2022-01-07 55.50 56.37 55.50 56.05 0.0M
2022-01-06 55.86 56.35 55.40 55.95 0.0M
2022-01-05 56.49 56.79 54.60 55.87 0.0M
2022-01-04 56.78 56.78 56.20 56.51 0.0M
2022-01-03 56.56 57.18 55.53 56.20 0.0M