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
2024-12-30 38.55 38.55 38.31 38.31 0.0M
2024-12-27 34.44 38.61 34.43 36.86 0.0M
2024-12-26 39.40 39.40 33.93 33.93 0.0M
2024-12-23 39.34 39.34 38.92 38.92 0.0M
2024-12-19 35.57 38.91 35.57 38.91 0.0M
2024-12-18 38.54 41.71 35.57 39.45 0.0M
2024-12-17 41.90 41.92 38.42 41.72 0.0M
2024-12-16 38.92 41.77 38.47 41.77 0.0M
2024-12-13 38.72 38.72 38.47 38.47 0.0M
2024-12-12 38.53 38.53 38.47 38.47 0.0M
2024-12-11 42.41 42.41 38.47 38.47 0.0M
2024-12-10 38.49 38.71 38.47 38.71 0.0M
2024-12-09 38.80 38.80 38.80 38.80 0.0M
2024-12-06 38.47 38.47 38.47 38.47 0.0M
2024-12-05 38.47 38.48 38.47 38.47 0.0M
2024-12-03 38.92 39.07 38.47 38.47 0.0M
2024-12-02 38.92 38.97 38.92 38.92 0.0M
2024-11-29 38.93 39.43 38.92 38.92 0.0M
2024-11-28 39.72 39.72 38.92 39.57 0.0M
2024-11-27 39.88 39.91 39.72 39.72 0.0M
2024-11-26 39.92 40.82 38.92 38.92 0.0M
2024-11-22 38.92 39.92 38.92 39.18 0.0M
2024-11-21 39.42 39.42 39.42 39.42 0.0M
2024-11-19 39.75 40.64 38.92 38.97 0.0M
2024-11-18 39.98 40.71 39.43 39.80 0.0M
2024-11-14 41.91 42.41 39.85 40.82 0.0M
2024-11-13 40.11 40.98 39.33 40.98 0.0M
2024-11-12 40.32 41.90 38.92 41.90 0.0M
2024-11-11 40.00 41.91 40.00 41.91 0.0M
2024-11-08 40.61 42.32 40.55 42.32 0.0M
2024-11-07 40.92 41.92 38.42 41.42 0.0M
2024-11-06 40.93 41.92 40.93 41.92 0.0M
2024-11-05 41.06 41.92 40.93 41.92 0.0M
2024-11-04 40.99 42.38 40.92 40.92 0.0M
2024-11-01 42.40 42.40 40.98 42.40 0.0M
2024-10-31 40.93 42.41 40.93 42.41 0.0M
2024-10-30 42.40 42.40 40.92 41.88 0.0M
2024-10-29 41.47 42.41 41.44 42.41 0.0M
2024-10-28 41.52 41.52 41.49 41.50 0.0M
2024-10-25 40.93 40.93 40.93 40.93 0.0M
2024-10-24 41.23 41.58 40.92 41.58 0.0M
2024-10-23 40.94 42.40 40.93 42.40 0.0M
2024-10-22 40.93 40.94 40.92 40.94 0.0M
2024-10-21 41.60 41.60 40.92 40.92 0.0M
2024-10-18 41.88 41.91 41.61 41.91 0.0M
2024-10-17 41.88 41.88 41.82 41.82 0.0M
2024-10-16 41.92 41.92 41.92 41.92 0.0M
2024-10-15 41.88 41.92 41.88 41.92 0.0M
2024-10-14 41.88 41.92 41.88 41.88 0.0M
2024-10-11 42.40 42.41 41.88 41.92 0.0M
2024-10-10 41.92 41.92 41.88 41.92 0.0M
2024-10-09 41.89 41.92 41.88 41.92 0.0M
2024-10-08 41.92 41.92 41.88 41.88 0.0M
2024-10-07 42.41 42.41 41.89 42.41 0.0M
2024-10-04 43.45 43.45 41.88 41.88 0.0M
2024-10-02 43.92 43.94 43.41 43.41 0.0M
2024-10-01 43.93 44.92 43.91 43.93 0.0M
2024-09-30 45.81 45.81 43.92 43.92 0.0M
2024-09-27 45.60 45.66 44.55 45.66 0.0M
2024-09-26 43.95 45.61 43.95 45.61 0.0M
2024-09-25 45.09 45.32 45.09 45.32 0.0M
2024-09-24 44.59 45.25 43.91 44.16 0.0M
2024-09-23 45.25 45.81 44.05 44.91 0.0M
2024-09-19 45.07 45.80 43.92 45.80 0.0M
2024-09-18 45.78 45.81 45.78 45.81 0.0M
2024-09-17 44.15 45.91 44.15 45.91 0.0M
2024-09-16 45.90 45.90 45.80 45.81 0.0M
2024-09-13 45.40 45.91 45.40 45.78 0.0M
2024-09-12 44.90 44.91 44.90 44.91 0.0M
2024-09-11 44.85 44.91 43.91 44.91 0.0M
2024-09-10 44.53 44.53 44.53 44.53 0.0M
2024-09-09 44.08 44.51 43.46 44.51 0.0M
2024-09-06 43.96 44.90 43.96 44.90 0.0M
2024-09-05 44.86 44.91 43.70 44.91 0.0M
2024-09-04 43.90 44.91 43.90 44.86 0.0M
2024-09-02 44.91 44.91 44.89 44.91 0.0M
2024-08-30 43.95 44.78 43.95 44.66 0.0M
2024-08-29 43.56 43.96 43.41 43.96 0.0M
2024-08-28 43.90 43.92 43.69 43.69 0.0M
2024-08-27 43.43 44.78 43.42 43.49 0.0M
2024-08-26 43.48 44.77 43.41 43.44 0.0M
2024-08-23 43.42 44.61 43.42 44.61 0.0M
2024-08-22 44.37 44.61 43.91 44.61 0.0M
2024-08-21 43.46 44.37 43.46 44.37 0.0M
2024-08-20 44.66 44.66 43.41 43.91 0.0M
2024-08-19 43.41 44.65 43.41 44.65 0.0M
2024-08-16 42.42 43.80 42.42 43.41 0.0M
2024-08-15 43.40 43.40 43.40 43.40 0.0M
2024-08-14 42.40 43.76 42.40 42.43 0.0M
2024-08-12 42.40 42.91 42.40 42.40 0.0M
2024-08-09 41.52 42.91 41.02 42.40 0.0M
2024-08-08 43.85 43.85 40.32 43.51 0.0M
2024-08-06 43.38 43.87 43.38 43.87 0.0M
2024-08-05 43.37 43.84 43.37 43.45 0.0M
2024-08-02 43.32 43.83 43.31 43.31 0.0M
2024-08-01 43.91 43.92 43.31 43.91 0.0M
2024-07-31 43.91 44.41 43.91 44.41 0.0M
2024-07-30 44.59 44.59 44.59 44.59 0.0M
2024-07-29 43.52 44.78 43.46 44.78 0.0M
2024-07-26 43.63 43.71 43.63 43.71 0.0M
2024-07-25 43.33 44.80 43.31 44.36 0.0M
2024-07-24 43.36 43.36 43.33 43.33 0.0M
2024-07-23 43.77 43.77 43.77 43.77 0.0M
2024-07-22 43.74 43.77 43.74 43.77 0.0M
2024-07-19 43.31 43.31 43.31 43.31 0.0M
2024-07-18 43.63 43.63 43.63 43.63 0.0M
2024-07-16 43.41 43.69 43.31 43.31 0.0M
2024-07-15 43.41 43.41 43.41 43.41 0.0M
2024-07-12 43.42 43.42 43.31 43.41 0.0M
2024-07-11 43.96 43.96 43.41 43.41 0.0M
2024-07-10 43.91 43.96 43.91 43.96 0.0M
2024-07-08 43.91 43.91 43.91 43.91 0.0M
2024-07-05 43.43 43.96 43.43 43.96 0.0M
2024-07-04 43.42 43.96 43.32 43.96 0.0M
2024-07-03 43.95 43.96 43.95 43.96 0.0M
2024-07-02 43.95 43.96 43.32 43.96 0.0M
2024-07-01 43.96 43.96 43.70 43.96 0.0M
2024-06-28 44.00 44.00 43.96 43.96 0.0M
2024-06-27 44.52 44.71 43.99 43.99 0.0M
2024-06-26 44.54 45.08 44.54 45.08 0.0M
2024-06-25 44.91 44.91 44.51 44.91 0.0M
2024-06-24 44.52 45.10 44.52 45.10 0.0M
2024-06-21 44.91 44.91 44.66 44.66 0.0M
2024-06-20 45.11 45.11 45.11 45.11 0.0M
2024-06-19 45.11 45.11 44.46 44.46 0.0M
2024-06-18 45.85 45.85 45.14 45.14 0.0M
2024-06-17 45.16 46.99 44.90 46.90 0.0M
2024-06-14 47.00 47.00 44.91 45.82 0.0M
2024-06-13 48.59 48.59 46.44 48.15 0.0M
2024-06-12 47.44 47.44 46.99 47.35 0.0M
2024-06-11 47.30 47.45 46.92 47.45 0.0M
2024-06-10 47.13 48.67 47.13 48.67 0.0M
2024-06-07 47.15 47.30 47.13 47.30 0.0M
2024-06-06 47.14 47.33 47.14 47.33 0.0M
2024-06-05 47.14 47.14 47.13 47.14 0.0M
2024-06-04 47.13 47.13 47.13 47.13 0.0M
2024-06-03 47.13 47.50 47.13 47.13 0.0M
2024-05-31 47.49 47.50 47.13 47.13 0.0M
2024-05-29 47.21 47.21 47.21 47.21 0.0M
2024-05-28 46.83 47.70 46.83 47.53 0.0M
2024-05-27 47.70 47.70 47.69 47.70 0.0M
2024-05-25 47.80 47.80 47.80 47.80 0.0M
2024-05-24 47.90 47.90 47.31 47.70 0.0M
2024-05-23 47.41 48.40 46.91 47.90 0.0M
2024-05-22 48.73 48.74 48.01 48.65 0.0M
2024-05-21 47.90 48.88 47.90 47.99 0.0M
2024-05-20 47.90 47.97 47.89 47.97 0.0M
2024-05-17 47.43 47.97 47.40 47.97 0.0M
2024-05-16 47.70 47.70 47.70 47.70 0.0M
2024-05-15 47.74 47.75 47.70 47.70 0.0M
2024-05-14 47.39 47.75 47.11 47.75 0.0M
2024-05-13 47.90 47.90 47.65 47.80 0.0M
2024-05-10 47.37 47.90 47.37 47.90 0.0M
2024-05-09 47.89 47.90 47.89 47.90 0.0M
2024-05-08 48.34 48.34 47.89 47.90 0.0M
2024-05-06 48.37 48.37 48.33 48.34 0.0M
2024-05-03 47.01 47.12 47.01 47.12 0.0M
2024-05-02 46.44 47.10 45.71 47.08 0.0M
2024-04-30 46.43 47.80 46.41 47.80 0.0M
2024-04-29 47.90 47.90 46.33 47.30 0.0M
2024-04-26 47.13 47.89 46.97 47.89 0.0M
2024-04-24 47.89 47.89 47.89 47.89 0.0M
2024-04-23 47.23 47.90 47.23 47.90 0.0M
2024-04-22 47.76 47.90 47.76 47.90 0.0M
2024-04-19 46.98 47.90 46.91 47.90 0.0M
2024-04-18 47.90 47.90 46.90 47.58 0.0M
2024-04-17 47.40 47.90 47.40 47.90 0.0M
2024-04-16 48.27 48.84 47.70 47.72 0.0M
2024-04-15 48.46 48.46 48.46 48.46 0.0M
2024-04-12 48.10 48.70 48.10 48.46 0.0M
2024-04-11 48.41 48.41 47.40 47.40 0.0M
2024-04-10 48.65 48.79 48.65 48.79 0.0M
2024-04-09 48.70 48.70 48.69 48.69 0.0M
2024-04-08 48.86 48.95 48.26 48.85 0.0M
2024-04-05 48.79 48.79 48.00 48.00 0.0M
2024-04-04 47.70 48.70 47.70 48.70 0.0M
2024-04-03 48.95 48.95 48.95 48.95 0.0M
2024-04-02 49.04 49.79 49.04 49.07 0.0M
2024-04-01 48.89 49.79 48.50 48.50 0.0M
2024-03-28 48.88 48.90 47.40 48.90 0.0M
2024-03-27 49.00 49.49 47.03 49.09 0.0M
2024-03-26 49.52 49.52 49.52 49.52 0.0M
2024-03-25 49.59 49.64 49.01 49.64 0.0M
2024-03-23 49.69 49.69 49.69 49.69 0.0M
2024-03-22 49.59 49.59 49.59 49.59 0.0M
2024-03-21 49.00 49.70 49.00 49.05 0.0M
2024-03-20 49.40 49.99 47.89 49.00 0.0M
2024-03-19 49.40 50.02 49.40 50.02 0.0M
2024-03-18 50.15 50.15 49.40 49.40 0.0M
2024-03-15 50.00 50.15 49.80 50.15 0.0M
2024-03-14 50.28 50.85 49.90 50.85 0.0M
2024-03-13 50.88 50.89 49.90 50.89 0.0M
2024-03-12 49.94 50.89 49.90 50.89 0.0M
2024-03-11 50.89 50.90 49.90 50.90 0.0M
2024-03-08 50.92 50.92 49.90 50.89 0.0M
2024-03-06 51.19 51.19 50.89 50.90 0.0M
2024-03-05 50.01 51.14 49.80 51.14 0.0M
2024-03-04 50.68 51.10 49.83 51.08 0.0M
2024-03-01 51.72 51.72 49.82 50.88 0.0M
2024-02-29 49.91 50.85 49.82 50.85 0.0M
2024-02-28 49.91 49.91 49.91 49.91 0.0M
2024-02-27 52.88 52.88 49.60 49.90 0.0M
2024-02-26 50.24 53.18 49.90 51.85 0.0M
2024-02-22 50.27 51.34 50.21 51.34 0.0M
2024-02-21 51.46 51.84 50.84 51.44 0.0M
2024-02-20 50.23 51.49 50.19 51.49 0.0M
2024-02-19 51.25 51.51 50.17 51.50 0.0M
2024-02-16 50.90 50.90 50.89 50.90 0.0M
2024-02-15 51.67 51.67 50.90 51.64 0.0M
2024-02-14 50.00 51.69 50.00 51.69 0.0M
2024-02-09 50.91 51.79 49.90 51.72 0.0M
2024-02-08 49.96 51.14 49.90 51.14 0.0M
2024-02-07 51.65 51.79 51.60 51.79 0.0M
2024-02-06 51.65 51.65 51.65 51.65 0.0M
2024-02-05 50.80 51.79 50.80 51.79 0.0M
2024-02-02 50.66 51.80 50.00 51.80 0.0M
2024-02-01 51.29 51.80 49.41 49.90 0.0M
2024-01-31 51.11 51.11 49.40 51.09 0.0M
2024-01-30 51.29 51.29 49.90 51.11 0.0M
2024-01-29 50.36 51.34 49.41 50.69 0.0M
2024-01-26 50.30 51.86 49.40 50.38 0.0M
2024-01-25 49.83 51.56 48.85 50.33 0.0M
2024-01-24 50.40 51.82 49.33 50.58 0.0M
2024-01-23 52.48 52.48 50.76 51.57 0.0M
2024-01-22 54.55 55.10 53.06 53.06 0.0M
2024-01-19 53.81 53.82 52.91 53.82 0.0M
2024-01-18 54.60 54.60 52.97 53.62 0.0M
2024-01-17 53.62 53.62 53.12 53.37 0.0M
2024-01-16 55.15 55.15 52.81 53.66 0.0M
2024-01-15 54.56 55.31 51.84 51.84 0.0M
2024-01-12 56.30 56.30 53.82 54.55 0.0M
2024-01-11 56.30 56.30 56.30 56.30 0.0M
2024-01-10 56.30 56.30 54.82 56.01 0.0M
2024-01-09 57.70 57.80 56.31 56.32 0.0M
2024-01-08 55.85 59.80 55.85 57.80 0.0M
2024-01-05 53.82 55.86 53.82 55.86 0.0M
2024-01-04 53.81 53.82 53.81 53.82 0.0M
2024-01-02 52.06 54.81 52.06 54.41 0.0M