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
2023-12-28 55.22 55.22 54.65 55.04 0.0M
2023-12-27 54.22 55.28 54.22 55.01 0.0M
2023-12-26 54.01 54.58 54.01 54.21 0.0M
2023-12-22 53.37 54.01 53.21 54.01 0.0M
2023-12-21 53.24 53.33 53.06 53.18 0.0M
2023-12-20 52.97 53.33 52.97 53.27 0.0M
2023-12-19 53.27 53.54 52.97 53.01 0.0M
2023-12-18 53.36 53.54 52.98 53.25 0.0M
2023-12-15 53.22 53.55 52.95 53.36 0.0M
2023-12-14 52.34 52.97 52.25 52.96 0.0M
2023-12-13 52.50 52.55 52.13 52.34 0.0M
2023-12-12 52.62 53.11 52.39 52.51 0.0M
2023-12-11 53.11 53.45 52.62 52.62 0.0M
2023-12-08 53.44 53.45 52.93 53.11 0.0M
2023-12-07 52.70 53.58 52.70 53.44 0.0M
2023-12-06 53.62 53.62 52.35 53.60 0.0M
2023-12-05 53.45 53.64 52.89 53.42 0.0M
2023-12-04 53.28 53.55 53.19 53.45 0.0M
2023-12-01 53.25 54.02 52.97 53.27 0.0M
2023-11-30 54.46 54.46 53.30 53.39 0.0M
2023-11-29 54.25 54.25 53.37 53.45 0.0M
2023-11-28 53.94 54.42 53.35 53.69 0.0M
2023-11-27 53.85 54.56 53.67 53.94 0.0M
2023-11-24 54.20 54.25 53.68 53.85 0.0M
2023-11-23 54.13 54.48 54.12 54.20 0.0M
2023-11-22 54.55 54.57 54.13 54.13 0.0M
2023-11-21 54.43 54.55 54.37 54.53 0.0M
2023-11-20 54.52 54.57 54.03 54.34 0.0M
2023-11-17 54.48 54.71 53.94 54.52 0.0M
2023-11-16 54.56 54.71 54.27 54.48 0.0M
2023-11-14 54.40 54.95 54.39 54.48 0.0M
2023-11-13 54.12 54.73 53.86 54.39 0.0M
2023-11-10 54.21 54.42 53.89 54.12 0.0M
2023-11-09 54.08 54.43 53.88 54.16 0.0M
2023-11-08 53.40 54.47 53.39 54.08 0.0M
2023-11-07 53.74 53.76 53.38 53.54 0.0M
2023-11-06 53.70 53.74 53.23 53.74 0.0M
2023-11-03 53.85 54.03 53.31 53.70 0.0M
2023-11-01 53.67 53.90 53.37 53.77 0.0M
2023-10-31 53.13 53.46 52.96 53.26 0.0M
2023-10-30 53.23 53.75 53.00 53.17 0.0M
2023-10-27 53.56 53.56 53.00 53.22 0.0M
2023-10-26 52.36 53.48 52.36 53.17 0.0M
2023-10-25 52.98 53.31 52.36 52.36 0.0M
2023-10-24 53.17 53.63 52.96 53.00 0.0M
2023-10-23 52.97 53.54 52.96 53.17 0.0M
2023-10-20 53.69 53.69 52.93 52.96 0.0M
2023-10-19 53.29 53.92 53.07 53.70 0.0M
2023-10-18 53.44 53.47 53.04 53.22 0.0M
2023-10-17 53.46 53.61 53.31 53.44 0.0M
2023-10-16 54.03 54.15 53.22 53.46 0.0M
2023-10-13 53.86 54.17 53.63 54.17 0.0M
2023-10-11 54.14 54.14 53.66 53.86 0.0M
2023-10-10 53.94 54.28 53.82 54.13 0.0M
2023-10-09 53.94 54.09 53.53 53.77 0.0M
2023-10-06 54.10 54.33 53.75 53.94 0.0M
2023-10-05 54.10 54.32 54.02 54.10 0.0M
2023-10-04 54.29 54.37 54.10 54.11 0.0M
2023-10-03 54.19 54.41 54.02 54.29 0.0M
2023-10-02 54.10 54.55 54.10 54.19 0.0M
2023-09-29 54.17 54.23 53.83 54.09 0.0M
2023-09-28 52.81 54.03 52.81 53.87 0.0M
2023-09-27 53.00 53.37 52.79 53.04 0.0M
2023-09-26 53.79 53.79 52.71 53.00 0.0M
2023-09-25 53.72 53.87 53.52 53.66 0.0M
2023-09-22 53.88 53.89 53.44 53.71 0.0M
2023-09-21 53.96 54.10 53.66 53.88 0.0M
2023-09-20 53.83 54.10 53.71 53.96 0.0M
2023-09-19 53.70 54.10 53.70 53.83 0.0M
2023-09-18 53.54 54.26 53.54 53.69 0.0M
2023-09-15 53.44 53.77 53.36 53.54 0.0M
2023-09-14 53.37 53.64 53.32 53.45 0.0M
2023-09-13 53.30 53.66 53.26 53.58 0.0M
2023-09-12 53.41 53.65 53.26 53.27 0.0M
2023-09-11 53.66 53.91 53.18 53.39 0.0M
2023-09-09 60.89 60.89 60.89 60.89 0.0M
2023-09-08 53.30 53.60 53.28 53.30 0.0M
2023-09-06 53.57 53.95 53.22 53.30 0.0M
2023-09-05 53.99 54.00 53.22 53.40 0.0M
2023-09-04 53.68 54.36 53.61 53.99 0.0M
2023-09-02 61.03 61.03 61.03 61.03 0.0M
2023-09-01 54.09 54.09 53.39 53.68 0.0M
2023-08-31 53.92 54.04 53.62 53.65 0.0M
2023-08-30 53.37 53.73 53.37 53.66 0.0M
2023-08-29 54.09 54.09 53.37 53.37 0.0M
2023-08-28 53.93 54.09 53.60 54.05 0.0M
2023-08-25 54.07 54.07 53.59 53.93 0.0M
2023-08-24 54.05 54.12 53.61 53.66 0.0M
2023-08-23 53.57 54.22 53.57 54.09 0.0M
2023-08-22 54.15 54.61 53.38 53.84 0.0M
2023-08-21 54.63 54.71 54.11 54.16 0.0M
2023-08-18 54.44 54.64 54.11 54.36 0.0M
2023-08-17 54.48 54.48 53.83 54.48 0.0M
2023-08-16 54.48 54.63 54.31 54.48 0.0M
2023-08-15 54.52 54.87 54.09 54.48 0.0M
2023-08-14 54.55 54.55 54.17 54.31 0.0M
2023-08-11 54.43 54.55 53.82 54.55 0.0M
2023-08-10 54.44 54.44 53.79 54.09 0.0M
2023-08-09 53.44 54.49 53.44 54.44 0.0M
2023-08-08 54.07 54.07 53.18 53.38 0.0M
2023-08-07 53.44 54.22 52.88 54.07 0.0M
2023-08-04 53.45 54.08 53.25 53.68 0.0M
2023-08-03 53.22 54.09 53.17 53.44 0.0M
2023-08-02 52.90 53.23 52.90 53.22 0.0M
2023-08-01 52.77 53.36 52.76 52.90 0.0M
2023-07-31 51.96 53.14 51.96 52.76 0.0M
2023-07-28 52.55 52.61 52.26 52.55 0.0M
2023-07-27 52.42 52.78 52.41 52.49 0.0M
2023-07-26 52.20 52.77 52.20 52.22 0.0M
2023-07-25 52.39 52.44 51.92 52.39 0.0M
2023-07-24 51.55 52.51 51.55 52.39 0.0M
2023-07-21 51.57 52.13 51.53 51.92 0.0M
2023-07-20 52.29 52.29 50.78 51.55 0.0M
2023-07-19 51.75 52.60 51.48 52.29 0.0M
2023-07-18 51.87 51.89 51.43 51.75 0.0M
2023-07-17 51.83 51.92 51.49 51.74 0.0M
2023-07-14 51.86 51.92 51.38 51.83 0.0M
2023-07-13 51.73 51.92 50.64 51.36 0.0M
2023-07-12 52.00 52.00 51.48 51.54 0.0M
2023-07-11 51.24 52.09 50.89 52.00 0.0M
2023-07-10 51.05 51.48 50.62 51.28 0.0M
2023-07-07 50.68 51.40 50.30 51.07 0.0M
2023-07-06 51.28 51.28 50.31 50.68 0.0M
2023-07-05 51.05 51.48 49.58 51.28 0.0M
2023-07-04 50.94 51.05 50.69 51.05 0.0M
2023-07-03 50.53 51.34 50.50 50.96 0.0M
2023-06-30 50.30 50.59 50.19 50.49 0.0M
2023-06-29 50.09 50.52 49.81 50.42 0.0M
2023-06-28 49.78 50.20 49.60 49.81 0.0M
2023-06-27 49.30 50.31 49.22 49.73 0.0M
2023-06-26 49.51 49.66 49.02 49.19 0.0M
2023-06-23 48.71 49.55 48.71 49.51 0.0M
2023-06-22 49.10 49.70 48.45 48.66 0.0M
2023-06-21 49.73 50.04 48.73 49.03 0.0M
2023-06-20 48.72 49.99 48.71 49.99 0.0M
2023-06-19 48.35 49.25 48.33 48.47 0.0M
2023-06-16 48.69 50.16 48.03 48.34 0.0M
2023-06-15 48.01 49.19 47.96 48.69 0.0M
2023-06-14 48.39 48.41 47.85 48.01 0.0M
2023-06-13 48.01 48.15 47.49 48.15 0.0M
2023-06-12 47.71 48.01 47.41 47.69 0.0M
2023-06-09 47.99 48.01 47.08 47.71 0.0M
2023-06-07 46.98 47.59 46.56 47.39 0.0M
2023-06-06 47.06 47.08 46.31 46.56 0.0M
2023-06-05 47.10 47.10 46.55 47.07 0.0M
2023-06-02 46.59 47.16 46.59 47.10 0.0M
2023-06-01 46.00 47.15 46.00 46.59 0.0M
2023-05-31 46.66 46.67 45.67 46.55 0.0M
2023-05-30 46.60 47.14 46.31 46.66 0.0M
2023-05-29 46.30 46.72 46.23 46.56 0.0M
2023-05-26 46.37 46.51 46.21 46.23 0.0M
2023-05-25 45.96 46.25 45.96 46.21 0.0M
2023-05-24 45.96 46.25 45.79 45.93 0.0M
2023-05-23 45.99 46.06 45.77 46.00 0.0M
2023-05-22 46.05 46.38 45.70 45.98 0.0M
2023-05-19 46.21 46.38 45.62 46.05 0.0M
2023-05-18 45.42 46.41 45.40 46.17 0.0M
2023-05-17 45.87 46.51 45.28 45.40 0.0M
2023-05-16 45.76 46.47 45.03 46.15 0.0M
2023-05-15 44.48 45.87 44.22 44.94 0.0M
2023-05-12 44.63 45.56 44.39 44.39 0.0M
2023-05-11 43.93 45.93 43.86 44.63 0.0M
2023-05-10 44.60 45.45 43.78 43.93 0.0M
2023-05-09 43.77 44.85 43.44 44.60 0.0M
2023-05-08 43.71 45.45 43.35 44.06 0.0M
2023-05-06 51.45 51.45 51.45 51.45 0.0M
2023-05-05 42.52 43.74 42.52 43.71 0.0M
2023-05-04 43.23 43.23 42.48 42.82 0.0M
2023-05-03 42.57 43.64 42.56 43.10 0.0M
2023-05-02 42.56 43.75 42.56 42.56 0.0M
2023-04-28 42.11 42.79 42.06 42.47 0.0M
2023-04-27 41.97 42.86 41.97 42.09 0.0M
2023-04-26 42.16 42.88 41.31 41.94 0.0M
2023-04-25 42.45 42.56 41.78 42.18 0.0M
2023-04-24 42.06 43.06 41.25 42.46 0.0M
2023-04-20 42.06 42.90 41.61 41.90 0.0M
2023-04-19 40.50 42.90 39.96 42.06 0.0M
2023-04-18 39.97 40.52 39.83 39.93 0.0M
2023-04-17 40.82 40.82 39.96 39.96 0.0M
2023-04-14 39.83 40.47 39.83 40.47 0.0M
2023-04-13 39.67 40.25 39.67 39.83 0.0M
2023-04-12 39.92 39.95 39.54 39.67 0.0M
2023-04-11 39.30 39.90 39.30 39.88 0.0M
2023-04-10 38.97 39.55 38.91 39.35 0.0M
2023-04-06 38.96 39.37 38.95 38.95 0.0M
2023-04-05 39.49 39.55 38.91 38.95 0.0M
2023-04-04 39.21 39.51 38.96 39.49 0.0M
2023-04-03 39.71 39.71 38.76 39.22 0.0M
2023-03-31 39.13 39.50 38.71 39.35 0.0M
2023-03-30 39.05 39.11 38.17 38.71 0.0M
2023-03-29 39.46 39.92 38.64 38.67 0.0M
2023-03-28 39.09 39.94 38.71 39.90 0.0M
2023-03-27 38.63 39.09 38.63 39.09 0.0M
2023-03-24 38.05 39.11 38.05 39.06 0.0M
2023-03-23 38.22 38.94 37.51 38.05 0.0M
2023-03-22 39.80 39.80 37.05 38.22 0.0M
2023-03-21 40.22 40.22 38.96 39.13 0.0M
2023-03-20 39.66 40.42 39.55 39.81 0.0M
2023-03-17 40.37 40.37 39.78 40.24 0.0M
2023-03-16 40.33 40.73 39.70 40.38 0.0M
2023-03-15 40.24 40.66 39.45 40.12 0.0M
2023-03-14 40.07 40.80 40.01 40.25 0.0M
2023-03-13 40.14 40.14 39.55 40.06 0.0M
2023-03-10 39.96 40.52 39.25 40.14 0.0M
2023-03-09 40.52 40.52 39.54 39.97 0.0M
2023-03-08 40.25 40.87 39.85 40.60 0.0M
2023-03-07 40.09 41.34 40.04 40.25 0.0M
2023-03-06 40.70 41.05 40.00 40.09 0.0M
2023-03-03 40.43 41.13 40.43 40.70 0.0M
2023-03-02 40.84 41.54 40.40 40.42 0.0M
2023-03-01 41.90 41.90 40.72 40.84 0.0M
2023-02-28 41.36 42.02 41.06 41.90 0.0M
2023-02-27 41.08 41.67 40.92 41.37 0.0M
2023-02-24 40.65 41.09 40.55 40.92 0.0M
2023-02-23 41.15 41.91 40.49 40.65 0.0M
2023-02-22 40.59 41.58 40.59 41.15 0.0M
2023-02-17 40.77 40.77 40.39 40.59 0.0M
2023-02-16 39.67 40.77 39.67 40.77 0.0M
2023-02-15 40.02 40.76 39.58 39.67 0.0M
2023-02-14 39.56 40.30 39.56 40.01 0.0M
2023-02-13 39.42 40.05 39.42 39.56 0.0M
2023-02-10 40.48 40.51 39.16 39.41 0.0M
2023-02-09 41.09 41.12 40.43 40.48 0.0M
2023-02-08 40.75 41.53 40.71 40.73 0.0M
2023-02-07 41.20 41.62 40.69 40.75 0.0M
2023-02-06 41.38 41.62 40.82 41.20 0.0M
2023-02-03 41.21 41.67 40.80 41.37 0.0M
2023-02-02 41.34 41.86 41.09 41.21 0.0M
2023-02-01 41.24 41.62 41.13 41.34 0.0M
2023-01-31 41.23 42.11 41.23 41.36 0.0M
2023-01-30 41.53 42.09 41.06 41.22 0.0M
2023-01-27 41.89 42.39 41.21 41.52 0.0M
2023-01-26 43.01 43.01 41.22 41.87 0.0M
2023-01-25 41.30 44.06 40.94 43.01 0.0M
2023-01-24 41.30 41.32 40.89 41.01 0.0M
2023-01-23 41.18 41.70 40.87 41.30 0.0M
2023-01-20 41.85 42.38 41.10 41.10 0.0M
2023-01-19 42.28 42.60 41.63 41.85 0.0M
2023-01-18 42.28 42.28 41.63 42.25 0.0M
2023-01-17 41.18 42.61 41.17 41.52 0.0M
2023-01-16 41.79 42.59 41.14 41.17 0.0M
2023-01-13 41.58 41.98 41.24 41.79 0.0M
2023-01-12 41.55 41.86 41.05 41.58 0.0M
2023-01-11 41.81 41.81 41.22 41.55 0.0M
2023-01-10 41.99 41.99 41.29 41.81 0.0M
2023-01-09 42.93 42.93 41.14 41.99 0.0M
2023-01-06 42.57 43.15 41.70 42.93 0.0M
2023-01-05 41.21 42.93 40.93 42.57 0.0M
2023-01-04 40.90 41.66 40.83 40.83 0.0M
2023-01-03 42.28 42.28 40.83 40.83 0.0M
2023-01-02 42.81 42.81 41.27 41.31 0.0M