Rio Bravo Renda Residencial FI Imobiliario

RBRS11
🏛️ brazil →
55.45
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
2025-09-26 54.89 59.96 51.69 55.45 0.1M
2025-09-25 51.30 54.00 49.50 54.00 0.0M
2025-09-24 51.31 53.39 51.31 53.39 0.0M
2025-09-23 51.31 52.00 51.31 52.00 0.0M
2025-09-19 52.49 52.50 51.99 52.02 0.0M
2025-09-18 51.05 51.52 51.05 51.52 0.0M
2025-09-17 50.02 51.05 50.02 51.05 0.0M
2025-09-16 49.50 51.19 49.50 51.02 0.0M
2025-09-15 49.50 50.52 49.50 50.52 0.0M
2025-09-12 49.50 49.50 49.50 49.50 0.0M
2025-09-11 49.51 49.51 49.50 49.50 0.0M
2025-09-10 50.01 50.01 49.50 49.50 0.0M
2025-09-09 54.96 54.96 49.50 49.50 0.0M
2025-09-08 52.15 54.96 52.15 54.96 0.0M
2025-09-05 51.09 54.39 51.09 54.38 0.0M
2025-09-04 52.51 54.48 49.50 54.40 0.0M
2025-09-03 49.99 54.99 49.49 54.99 0.0M
2025-09-01 48.06 49.99 48.05 49.99 0.0M
2025-08-29 47.67 49.93 47.67 49.93 0.0M
2025-08-28 47.94 49.93 46.46 49.93 0.0M
2025-08-27 47.92 48.88 47.92 48.88 0.0M
2025-08-26 48.88 48.88 47.91 48.43 0.0M
2025-08-25 47.94 47.94 47.92 47.93 0.0M
2025-08-22 47.87 48.00 47.87 48.00 0.0M
2025-08-21 47.22 48.00 47.22 48.00 0.0M
2025-08-20 48.00 48.00 48.00 48.00 0.0M
2025-08-19 46.71 48.00 46.71 48.00 0.0M
2025-08-18 45.35 46.90 45.00 46.90 0.0M
2025-08-15 47.69 47.69 46.05 46.40 0.0M
2025-08-14 45.64 47.89 44.71 47.69 0.0M
2025-08-13 47.98 47.98 47.00 47.00 0.0M
2025-08-12 45.99 46.20 45.99 46.20 0.0M
2025-08-08 43.16 46.20 43.16 46.20 0.0M
2025-08-07 45.99 46.00 45.43 45.43 0.0M
2025-08-06 44.94 46.00 43.10 46.00 0.0M
2025-08-05 43.59 46.24 43.59 46.24 0.0M
2025-08-01 43.01 45.88 43.00 45.88 0.0M
2025-07-31 45.94 45.95 44.80 45.95 0.0M
2025-07-29 45.89 46.00 42.01 46.00 0.0M
2025-07-28 45.93 45.94 41.49 41.49 0.0M
2025-07-25 40.27 47.95 40.27 46.00 0.0M
2025-07-24 40.01 48.95 40.00 41.53 0.0M
2025-07-23 38.31 40.00 38.10 40.00 0.0M
2025-07-22 38.51 39.25 37.85 39.25 0.0M
2025-07-21 40.74 41.06 37.82 38.50 0.0M
2025-07-18 41.35 41.35 38.90 38.98 0.0M
2025-07-17 39.11 41.37 38.45 38.45 0.0M
2025-07-16 40.11 40.11 39.02 39.02 0.0M
2025-07-15 41.39 41.40 40.09 41.40 0.0M
2025-07-14 41.49 42.32 40.01 40.09 0.0M
2025-07-11 41.74 41.74 41.74 41.74 0.0M
2025-07-10 41.84 43.14 39.01 41.54 0.0M
2025-07-08 42.75 43.40 42.75 43.26 0.0M
2025-07-07 43.28 43.28 43.28 43.28 0.0M
2025-07-04 43.01 44.50 41.11 42.50 0.0M
2025-07-03 43.74 44.85 43.74 44.85 0.0M
2025-07-02 43.06 43.06 41.82 42.99 0.0M
2025-07-01 43.03 43.03 43.03 43.03 0.0M
2025-06-30 44.12 44.88 43.03 43.04 0.0M
2025-06-27 43.98 43.98 43.00 43.00 0.0M
2025-06-26 43.93 43.94 43.93 43.94 0.0M
2025-06-25 44.47 44.49 43.00 43.92 0.0M
2025-06-24 44.90 44.90 44.81 44.81 0.0M
2025-06-23 46.06 46.06 45.52 45.95 0.0M
2025-06-20 45.00 45.01 45.00 45.01 0.0M
2025-06-18 45.25 46.00 42.02 45.63 0.0M
2025-06-17 46.14 46.14 46.14 46.14 0.0M
2025-06-16 45.38 45.95 45.14 45.93 0.0M
2025-06-13 45.96 45.96 45.96 45.96 0.0M
2025-06-11 45.99 45.99 45.36 45.98 0.0M
2025-06-10 43.08 46.15 42.12 46.15 0.0M
2025-06-06 46.15 46.15 42.19 46.12 0.0M
2025-06-05 44.93 45.60 44.93 45.60 0.0M
2025-06-03 44.74 45.58 44.74 45.58 0.0M
2025-06-02 44.25 45.66 43.00 45.66 0.0M
2025-05-30 45.09 45.09 45.09 45.09 0.0M
2025-05-29 43.92 45.42 43.43 45.42 0.0M
2025-05-28 43.07 44.91 42.85 44.91 0.0M
2025-05-27 43.90 43.93 43.90 43.93 0.0M
2025-05-26 43.90 43.90 43.90 43.90 0.0M
2025-05-23 41.70 44.79 41.70 43.96 0.0M
2025-05-22 40.92 44.00 40.81 44.00 0.0M
2025-05-21 41.15 43.31 40.00 43.31 0.0M
2025-05-20 43.50 44.33 40.00 43.50 0.0M
2025-05-19 44.40 44.40 43.99 43.99 0.0M
2025-05-16 44.48 44.48 41.01 43.99 0.0M
2025-05-15 44.37 44.80 41.01 44.50 0.0M
2025-05-13 41.76 44.59 40.06 44.50 0.0M
2025-05-12 44.48 44.88 42.49 44.77 0.0M
2025-05-09 43.02 44.20 40.41 44.20 0.0M
2025-05-08 43.99 44.38 42.21 44.38 0.0M
2025-05-07 37.81 45.00 36.60 40.90 0.0M
2025-05-06 39.00 39.00 39.00 39.00 0.0M
2025-05-05 37.00 39.99 37.00 39.90 0.0M
2025-05-02 39.99 44.77 39.00 39.00 0.0M
2025-04-30 36.12 38.42 35.77 35.77 0.0M
2025-04-28 35.92 36.12 35.74 36.12 0.0M
2025-04-25 35.88 36.30 35.84 35.92 0.0M
2025-04-24 35.96 35.96 35.95 35.95 0.0M
2025-04-23 35.99 36.19 35.68 35.99 0.0M
2025-04-22 34.86 35.99 33.90 35.99 0.0M
2025-04-17 35.69 35.99 35.69 35.99 0.0M
2025-04-16 34.71 36.46 34.71 36.00 0.0M
2025-04-15 34.93 34.93 33.81 33.81 0.0M
2025-04-14 34.93 34.93 34.40 34.93 0.0M
2025-04-11 34.99 34.99 34.99 34.99 0.0M
2025-04-10 34.99 34.99 34.56 34.99 0.0M
2025-04-07 33.97 35.20 33.88 34.99 0.0M
2025-04-04 33.91 35.00 33.91 35.00 0.0M
2025-04-03 34.75 35.00 34.75 35.00 0.0M
2025-04-02 34.99 35.00 34.23 34.75 0.0M
2025-04-01 34.00 34.61 33.55 34.61 0.0M
2025-03-31 34.46 34.46 34.11 34.11 0.0M
2025-03-28 34.69 36.43 33.43 33.53 0.0M
2025-03-27 37.91 37.92 37.72 37.72 0.0M
2025-03-26 34.93 34.93 34.48 34.61 0.0M
2025-03-20 34.05 34.05 34.05 34.05 0.0M
2025-03-19 33.73 33.73 33.73 33.73 0.0M
2025-03-18 34.00 39.87 33.71 33.71 0.0M
2025-03-17 35.00 35.00 35.00 35.00 0.0M
2025-03-14 35.00 35.00 35.00 35.00 0.0M
2025-03-13 35.34 35.34 33.30 33.30 0.0M
2025-03-12 33.20 36.89 33.20 34.99 0.0M
2025-03-11 32.50 33.20 32.00 33.20 0.0M
2025-03-10 32.50 33.00 32.50 33.00 0.0M
2025-03-07 32.07 32.94 32.00 32.94 0.0M
2025-03-06 32.10 32.44 32.10 32.44 0.0M
2025-02-28 32.43 32.44 32.36 32.37 0.0M
2025-02-27 32.42 32.43 32.03 32.43 0.0M
2025-02-26 32.43 32.43 32.03 32.43 0.0M
2025-02-25 33.38 33.38 32.33 32.43 0.0M
2025-02-24 33.40 33.40 33.15 33.33 0.0M
2025-02-21 33.40 33.40 33.40 33.40 0.0M
2025-02-20 33.47 33.47 33.40 33.40 0.0M
2025-02-19 33.55 33.55 33.50 33.50 0.0M
2025-02-18 33.99 33.99 33.99 33.99 0.0M
2025-02-17 33.90 34.29 33.70 34.29 0.0M
2025-02-13 33.95 34.31 33.95 34.31 0.0M
2025-02-12 33.95 33.95 33.10 33.95 0.0M
2025-02-11 34.00 34.00 34.00 34.00 0.0M
2025-02-10 34.00 34.01 34.00 34.01 0.0M
2025-02-07 33.99 34.00 33.99 34.00 0.0M
2025-02-05 34.22 34.45 32.99 34.45 0.0M
2025-02-03 34.21 34.82 34.21 34.50 0.0M
2025-01-31 34.48 34.68 34.46 34.68 0.0M
2025-01-30 34.90 34.91 34.90 34.91 0.0M
2025-01-29 34.91 34.91 34.91 34.91 0.0M
2025-01-28 34.92 34.92 34.92 34.92 0.0M
2025-01-27 34.47 34.92 34.46 34.92 0.0M
2025-01-24 34.53 34.92 34.53 34.92 0.0M
2025-01-23 34.53 34.53 34.52 34.52 0.0M
2025-01-22 34.53 34.53 34.46 34.53 0.0M
2025-01-21 34.53 34.53 34.46 34.53 0.0M
2025-01-17 34.50 34.50 34.48 34.48 0.0M
2025-01-16 34.63 34.63 34.48 34.48 0.0M
2025-01-15 34.65 34.65 34.63 34.63 0.0M
2025-01-14 35.54 38.23 34.63 34.63 0.0M
2025-01-13 34.50 38.32 34.50 38.32 0.0M
2025-01-10 40.87 40.87 37.91 37.91 0.0M
2025-01-09 34.96 36.91 34.49 36.91 0.0M
2025-01-08 34.46 36.21 34.46 35.03 0.0M
2025-01-06 37.81 37.81 37.42 37.42 0.0M
2025-01-03 37.90 37.92 37.90 37.92 0.0M
2025-01-02 37.90 37.91 37.90 37.90 0.0M