Rio Bravo Renda Residencial FI Imobiliario

RBRS11
🏛️ brazil →
55.39
Last Update: 2025-09-29
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 51.82 52.07 51.82 52.07 0.0M
2023-12-27 51.82 51.83 51.81 51.83 0.0M
2023-12-26 51.13 51.67 51.12 51.67 0.0M
2023-12-22 51.68 51.68 51.67 51.67 0.0M
2023-12-21 51.29 51.83 51.01 51.83 0.0M
2023-12-20 51.41 51.55 49.71 51.08 0.0M
2023-12-19 51.83 51.83 51.63 51.83 0.0M
2023-12-18 52.07 52.07 51.41 51.82 0.0M
2023-12-15 52.08 52.08 51.45 51.45 0.0M
2023-12-14 53.05 53.05 51.41 51.41 0.0M
2023-12-13 53.05 53.05 53.05 53.05 0.0M
2023-12-12 52.86 52.95 52.86 52.95 0.0M
2023-12-11 52.07 52.95 51.88 52.95 0.0M
2023-12-08 51.09 52.40 50.06 51.11 0.0M
2023-12-07 49.64 51.09 49.64 51.09 0.0M
2023-12-06 51.07 51.07 51.01 51.01 0.0M
2023-12-05 51.06 51.07 51.06 51.07 0.0M
2023-12-04 50.60 50.60 50.11 50.11 0.0M
2023-12-01 50.47 50.60 49.83 50.60 0.0M
2023-11-30 49.49 50.58 49.34 50.48 0.0M
2023-11-29 49.18 49.57 48.73 49.57 0.0M
2023-11-28 50.26 50.54 49.17 49.18 0.0M
2023-11-27 49.14 50.27 47.15 50.26 0.0M
2023-11-24 51.09 51.09 49.13 49.18 0.0M
2023-11-23 51.96 51.96 51.09 51.14 0.0M
2023-11-22 51.79 52.01 51.58 51.97 0.0M
2023-11-21 52.88 52.88 51.08 52.88 0.0M
2023-11-20 52.89 52.89 52.36 52.36 0.0M
2023-11-17 52.94 52.94 52.94 52.94 0.0M
2023-11-16 52.09 52.95 52.09 52.86 0.0M
2023-11-14 51.50 52.09 51.34 52.09 0.0M
2023-11-13 51.49 52.05 50.11 52.05 0.0M
2023-11-10 51.40 51.48 50.80 51.48 0.0M
2023-11-09 51.09 52.12 50.78 51.58 0.0M
2023-11-08 51.93 52.07 51.09 52.07 0.0M
2023-11-07 51.61 51.98 49.12 51.93 0.0M
2023-11-06 51.59 52.07 51.58 52.07 0.0M
2023-11-03 52.37 52.37 51.60 51.60 0.0M
2023-11-01 49.23 52.55 49.23 52.37 0.0M
2023-10-31 53.18 53.55 51.59 53.05 0.0M
2023-10-30 53.55 53.55 53.18 53.18 0.0M
2023-10-27 55.52 55.52 53.55 53.55 0.0M
2023-10-26 55.52 55.52 53.57 53.58 0.0M
2023-10-25 53.35 55.89 53.30 53.55 0.0M
2023-10-24 53.26 54.04 53.05 53.35 0.0M
2023-10-23 54.30 54.30 53.05 53.05 0.0M
2023-10-20 54.27 54.27 53.37 54.04 0.0M
2023-10-19 54.26 54.26 53.36 53.36 0.0M
2023-10-18 53.37 54.28 53.35 54.28 0.0M
2023-10-17 54.29 54.29 53.35 53.35 0.0M
2023-10-16 54.54 56.00 53.55 54.43 0.0M
2023-10-13 54.04 56.00 53.35 56.00 0.0M
2023-10-11 54.04 54.04 53.35 54.04 0.0M
2023-10-10 53.69 54.04 53.35 54.04 0.0M
2023-10-09 56.99 57.00 54.04 54.04 0.0M
2023-10-06 55.22 55.25 54.05 55.25 0.0M
2023-10-05 54.67 55.24 53.97 55.23 0.0M
2023-10-04 54.53 54.67 53.94 54.67 0.0M
2023-10-03 53.92 54.53 53.92 54.53 0.0M
2023-10-02 54.63 54.98 53.32 54.53 0.0M
2023-09-29 54.28 54.28 54.24 54.24 0.0M
2023-09-28 53.74 54.31 53.40 54.27 0.0M
2023-09-27 53.99 54.79 53.99 54.72 0.0M
2023-09-26 54.85 54.85 54.15 54.81 0.0M
2023-09-25 53.99 54.85 53.65 54.85 0.0M
2023-09-22 54.33 54.79 53.65 54.78 0.0M
2023-09-21 54.72 54.79 54.43 54.72 0.0M
2023-09-20 54.62 54.72 54.62 54.72 0.0M
2023-09-19 54.62 54.62 54.62 54.62 0.0M
2023-09-18 54.62 54.79 53.19 54.62 0.0M
2023-09-15 54.79 54.79 54.61 54.62 0.0M
2023-09-14 52.76 54.79 52.76 53.84 0.0M
2023-09-13 52.58 53.78 52.58 53.62 0.0M
2023-09-12 52.58 52.97 52.58 52.59 0.0M
2023-09-11 53.17 53.65 53.16 53.16 0.0M
2023-09-09 56.20 56.20 56.20 56.20 0.0M
2023-09-08 54.51 54.82 54.49 54.82 0.0M
2023-09-06 53.61 54.51 50.87 54.51 0.0M
2023-09-05 56.08 56.08 54.01 55.32 0.0M
2023-09-04 56.57 56.57 53.90 55.60 0.0M
2023-09-02 55.45 55.45 55.45 55.45 0.0M
2023-09-01 56.94 56.94 53.79 54.09 0.0M
2023-08-31 54.97 54.97 53.42 53.56 0.0M
2023-08-30 54.97 54.97 54.97 54.97 0.0M
2023-08-29 53.43 54.98 53.43 54.97 0.0M
2023-08-28 52.58 54.07 52.58 54.07 0.0M
2023-08-25 53.51 53.51 53.44 53.44 0.0M
2023-08-24 54.12 54.12 52.58 52.58 0.0M
2023-08-23 53.74 53.74 53.25 53.27 0.0M
2023-08-22 54.14 54.14 54.12 54.12 0.0M
2023-08-21 53.45 53.45 53.45 53.45 0.0M
2023-08-18 54.14 54.15 52.44 54.13 0.0M
2023-08-17 54.10 55.08 52.44 54.14 0.0M
2023-08-16 51.98 53.26 51.98 53.25 0.0M
2023-08-15 52.05 54.22 51.83 51.83 0.0M
2023-08-14 54.23 54.23 51.82 51.82 0.0M
2023-08-11 53.62 55.18 53.26 54.23 0.0M
2023-08-10 50.70 53.75 50.65 53.62 0.0M
2023-08-09 50.70 50.70 50.36 50.69 0.0M
2023-08-08 52.56 52.56 49.70 50.33 0.0M
2023-08-07 52.69 55.20 51.19 53.37 0.0M
2023-08-04 52.68 54.02 52.68 54.02 0.0M
2023-08-03 52.30 52.68 52.29 52.68 0.0M
2023-08-02 54.01 54.01 52.29 52.29 0.0M
2023-08-01 52.29 53.94 52.29 52.29 0.0M
2023-07-31 55.18 55.19 52.88 54.09 0.0M
2023-07-28 54.79 55.46 54.33 55.44 0.0M
2023-07-27 52.88 55.67 52.88 55.45 0.0M
2023-07-26 52.88 53.36 52.24 52.88 0.0M
2023-07-25 52.95 52.95 51.93 52.75 0.0M
2023-07-24 53.50 54.81 51.91 52.32 0.0M
2023-07-21 53.48 53.48 53.48 53.48 0.0M
2023-07-20 53.94 53.94 53.94 53.94 0.0M
2023-07-19 54.02 54.81 53.84 53.93 0.0M
2023-07-18 52.90 54.08 51.94 54.03 0.0M
2023-07-17 55.48 55.48 52.88 52.88 0.0M
2023-07-14 52.90 56.06 52.89 55.48 0.0M
2023-07-13 52.40 52.88 52.40 52.88 0.0M
2023-07-12 54.33 54.33 52.85 52.88 0.0M
2023-07-11 53.85 53.85 53.85 53.85 0.0M
2023-07-10 55.76 55.76 54.81 54.81 0.0M
2023-07-07 55.74 55.77 55.74 55.76 0.0M
2023-07-06 54.10 54.81 54.04 54.81 0.0M
2023-07-05 55.74 55.74 53.15 53.84 0.0M
2023-07-04 51.92 56.68 51.92 52.93 0.0M
2023-07-03 53.08 53.46 51.92 51.92 0.0M
2023-06-30 56.58 56.79 51.54 51.54 0.0M
2023-06-29 56.59 56.59 55.83 56.50 0.0M
2023-06-28 52.48 57.06 52.48 56.79 0.0M
2023-06-27 52.44 52.49 51.12 52.49 0.0M
2023-06-26 51.73 51.73 51.44 51.44 0.0M
2023-06-23 51.54 51.54 51.06 51.06 0.0M
2023-06-22 52.48 52.48 51.54 51.54 0.0M
2023-06-21 53.83 57.17 52.49 52.49 0.0M
2023-06-20 52.51 52.51 52.39 52.51 0.0M
2023-06-19 54.21 54.21 52.50 53.44 0.0M
2023-06-16 53.34 53.44 53.34 53.44 0.0M
2023-06-15 53.44 53.92 53.44 53.44 0.0M
2023-06-14 53.44 53.44 52.48 53.44 0.0M
2023-06-13 51.52 57.26 51.49 52.98 0.0M
2023-06-12 51.05 51.52 50.05 51.06 0.0M
2023-06-09 51.06 51.06 50.58 50.58 0.0M
2023-06-07 52.01 52.27 49.66 49.66 0.0M
2023-06-06 52.28 52.29 52.00 52.01 0.0M
2023-06-05 49.15 49.63 49.15 49.45 0.0M
2023-06-02 48.98 49.96 48.98 49.44 0.0M
2023-06-01 51.82 51.82 49.96 49.96 0.0M
2023-05-31 50.11 51.91 48.99 51.91 0.0M
2023-05-30 49.59 50.18 49.59 50.18 0.0M
2023-05-29 48.86 50.20 48.86 48.90 0.0M
2023-05-26 48.47 51.72 47.62 49.43 0.0M
2023-05-25 50.54 51.88 48.32 49.26 0.0M
2023-05-24 50.54 50.54 50.54 50.54 0.0M
2023-05-23 49.26 50.53 49.26 50.53 0.0M
2023-05-22 49.16 49.75 48.78 49.75 0.0M
2023-05-19 48.81 49.76 48.80 49.26 0.0M
2023-05-18 50.21 50.21 47.44 48.32 0.0M
2023-05-17 49.51 49.56 48.32 48.32 0.0M
2023-05-16 49.51 49.54 47.37 47.44 0.0M
2023-05-15 49.51 49.56 49.51 49.51 0.0M
2023-05-12 49.47 49.55 47.84 49.55 0.0M
2023-05-11 48.98 50.06 47.37 48.40 0.0M
2023-05-10 51.79 51.80 48.79 48.79 0.0M
2023-05-09 51.82 51.82 51.82 51.82 0.0M
2023-05-08 51.92 51.93 51.92 51.93 0.0M
2023-05-06 53.26 53.26 53.26 53.26 0.0M
2023-05-05 48.32 50.46 48.32 50.46 0.0M
2023-05-04 49.77 49.77 48.31 48.50 0.0M
2023-05-02 47.65 47.65 47.65 47.65 0.0M
2023-04-28 48.89 48.89 47.93 48.10 0.0M
2023-04-27 47.93 49.16 47.93 47.93 0.0M
2023-04-26 50.56 50.57 47.00 47.93 0.0M
2023-04-25 48.88 50.29 48.41 50.29 0.0M
2023-04-24 48.90 52.61 48.90 50.76 0.0M
2023-04-20 50.75 50.76 48.90 48.90 0.0M
2023-04-19 50.01 51.70 50.01 51.23 0.0M
2023-04-18 47.94 49.02 47.94 49.02 0.0M
2023-04-17 47.52 47.94 47.00 47.94 0.0M
2023-04-14 46.59 47.47 46.29 46.29 0.0M
2023-04-13 47.74 47.75 47.74 47.75 0.0M
2023-04-12 47.93 47.93 47.93 47.93 0.0M
2023-04-11 48.79 48.79 45.13 47.92 0.0M
2023-04-10 48.68 48.68 48.68 48.68 0.0M
2023-04-06 48.40 48.40 48.28 48.28 0.0M
2023-04-05 46.81 46.83 46.06 46.83 0.0M
2023-04-04 46.81 46.81 46.81 46.81 0.0M
2023-04-03 47.85 47.86 46.81 46.81 0.0M
2023-03-31 46.62 46.63 46.62 46.63 0.0M
2023-03-30 47.55 47.55 47.54 47.54 0.0M
2023-03-29 48.90 48.90 45.89 46.63 0.0M
2023-03-27 46.99 48.91 46.99 48.91 0.0M
2023-03-24 46.76 48.01 46.62 47.56 0.0M
2023-03-23 48.94 48.94 46.95 48.48 0.0M
2023-03-22 48.91 48.91 48.91 48.91 0.0M
2023-03-21 47.56 47.56 47.09 47.09 0.0M
2023-03-20 48.46 48.46 48.39 48.39 0.0M
2023-03-17 48.50 48.50 46.62 46.62 0.0M
2023-03-16 49.13 49.13 49.13 49.13 0.0M
2023-03-15 47.56 47.56 47.56 47.56 0.0M
2023-03-14 49.14 49.14 46.62 46.62 0.0M
2023-03-13 49.23 49.23 49.18 49.18 0.0M
2023-03-10 50.35 50.35 49.19 49.19 0.0M
2023-03-09 50.35 50.35 49.30 50.35 0.0M
2023-03-08 52.59 52.69 52.59 52.69 0.0M
2023-03-07 52.69 52.69 52.69 52.69 0.0M
2023-03-06 51.99 52.69 51.92 52.69 0.0M
2023-03-03 55.59 55.59 53.14 53.14 0.0M
2023-03-02 49.45 49.45 49.45 49.45 0.0M
2023-03-01 49.45 49.45 49.45 49.45 0.0M
2023-02-28 50.89 50.89 49.05 49.05 0.0M
2023-02-27 50.90 50.90 48.43 48.90 0.0M
2023-02-24 48.59 49.51 48.14 48.14 0.0M
2023-02-23 49.97 49.97 49.97 49.97 0.0M
2023-02-22 49.05 50.66 49.05 50.66 0.0M
2023-02-17 49.97 49.97 49.05 49.05 0.0M
2023-02-16 50.90 50.90 49.84 49.97 0.0M
2023-02-14 49.75 51.71 49.75 51.71 0.0M
2023-02-13 51.82 51.82 50.07 50.07 0.0M
2023-02-10 51.82 51.82 51.82 51.82 0.0M
2023-02-08 50.28 50.28 50.28 50.28 0.0M
2023-02-07 50.99 50.99 50.89 50.89 0.0M
2023-02-06 50.91 50.99 50.90 50.99 0.0M
2023-02-03 51.98 54.57 50.85 50.91 0.0M
2023-02-01 53.91 54.56 51.97 51.97 0.0M
2023-01-31 53.24 53.88 53.07 53.88 0.0M
2023-01-30 53.53 53.81 53.07 53.07 0.0M
2023-01-27 53.53 53.81 53.53 53.53 0.0M
2023-01-26 52.34 52.34 52.33 52.33 0.0M
2023-01-25 52.35 54.00 52.35 52.35 0.0M
2023-01-24 53.26 53.26 52.34 52.34 0.0M
2023-01-23 52.34 53.26 52.33 53.26 0.0M
2023-01-20 52.34 52.57 50.54 52.57 0.0M
2023-01-19 50.54 50.69 50.52 50.69 0.0M
2023-01-18 55.45 55.46 50.52 50.52 0.0M
2023-01-17 54.27 55.60 54.27 55.46 0.0M
2023-01-16 53.71 55.79 52.89 55.79 0.0M
2023-01-13 50.51 53.71 50.51 53.71 0.0M
2023-01-12 53.26 53.30 50.50 50.50 0.0M
2023-01-11 53.48 53.48 49.03 49.03 0.0M
2023-01-10 50.50 50.51 48.22 48.22 0.0M
2023-01-09 48.67 54.06 48.21 50.50 0.0M
2023-01-06 48.67 48.67 48.67 48.67 0.0M
2023-01-05 48.76 48.76 48.76 48.76 0.0M
2023-01-04 48.76 48.76 48.30 48.76 0.0M
2023-01-03 48.37 49.32 48.31 49.31 0.0M
2023-01-02 48.31 48.31 48.31 48.31 0.0M