FII RB Capital Desenvolvimento Residencial II

RBDS11
🏛️ 巴西 →
2.80
最后更新: 2025-09-29
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2021-12-30 9.79 9.85 9.79 9.85 0.0M
2021-12-28 9.01 9.85 9.01 9.73 0.0M
2021-12-27 8.00 9.01 8.00 9.01 0.0M
2021-12-21 8.00 9.00 7.50 8.99 0.0M
2021-12-20 8.04 8.04 8.04 8.04 0.0M
2021-12-17 8.03 8.03 8.02 8.02 0.0M
2021-12-16 8.03 8.03 8.03 8.03 0.0M
2021-12-15 8.18 8.18 8.02 8.02 0.0M
2021-12-14 8.14 8.14 8.13 8.13 0.0M
2021-12-09 8.25 8.25 8.25 8.25 0.0M
2021-12-08 8.20 8.30 8.20 8.25 0.0M
2021-12-07 9.15 9.15 8.14 8.14 0.0M
2021-12-06 9.39 9.39 8.99 8.99 0.0M
2021-12-03 8.11 8.11 8.08 8.11 0.0M
2021-12-02 8.10 8.10 8.10 8.10 0.0M
2021-12-01 8.09 8.10 8.08 8.10 0.0M
2021-11-30 9.62 9.69 9.31 9.31 0.0M
2021-11-29 9.81 9.81 8.02 8.02 0.0M
2021-11-25 9.81 9.81 9.81 9.81 0.0M
2021-11-24 9.07 9.81 9.07 9.81 0.0M
2021-11-23 10.00 10.00 9.99 9.99 0.0M
2021-11-22 9.96 10.00 9.96 9.99 0.0M
2021-11-19 9.96 9.96 9.96 9.96 0.0M
2021-11-17 9.93 10.00 9.93 10.00 0.0M
2021-11-16 11.99 11.99 9.92 9.93 0.0M
2021-11-12 11.98 12.00 11.98 11.99 0.0M
2021-11-11 11.96 11.99 11.96 11.98 0.0M
2021-11-10 10.36 12.00 10.36 11.96 0.0M
2021-11-09 10.35 10.35 10.35 10.35 0.0M
2021-11-08 9.88 10.36 9.88 10.36 0.0M
2021-11-05 11.80 11.90 11.80 11.90 0.0M
2021-11-04 11.89 11.90 11.89 11.90 0.0M
2021-11-03 12.00 12.00 10.00 11.98 0.0M
2021-11-01 10.34 10.34 9.90 9.91 0.0M
2021-10-29 11.17 11.17 9.85 9.86 0.0M
2021-10-28 12.03 12.04 12.02 12.04 0.0M
2021-10-27 12.73 12.73 11.14 11.15 0.0M
2021-10-26 12.30 12.31 11.81 11.81 0.0M
2021-10-25 12.00 12.30 12.00 12.29 0.0M
2021-10-22 12.04 12.04 12.01 12.01 0.0M
2021-10-21 13.00 13.99 12.00 12.00 0.0M
2021-10-20 12.00 13.50 12.00 12.59 0.0M
2021-10-19 14.18 14.18 13.10 13.10 0.0M
2021-10-18 13.93 14.17 13.93 14.13 0.0M
2021-10-15 13.53 13.53 13.33 13.38 0.0M
2021-10-14 13.00 13.19 11.77 11.78 0.0M
2021-10-13 12.55 12.90 12.55 12.89 0.0M
2021-10-11 14.94 14.94 11.75 12.50 0.0M
2021-10-08 14.89 14.92 14.89 14.91 0.0M
2021-10-07 12.15 14.91 12.02 14.89 0.0M
2021-10-06 13.99 13.99 12.11 12.15 0.0M
2021-10-05 15.89 15.89 13.31 13.99 0.0M
2021-10-04 16.00 16.00 14.02 15.84 0.0M
2021-10-01 15.00 16.00 15.00 16.00 0.0M
2021-09-30 16.00 16.00 16.00 16.00 0.0M
2021-09-29 15.06 16.00 15.00 16.00 0.0M
2021-09-28 15.84 17.99 15.84 16.00 0.0M
2021-09-27 17.00 18.00 16.01 18.00 0.0M
2021-09-24 17.00 17.00 17.00 17.00 0.0M
2021-09-23 17.00 17.00 17.00 17.00 0.0M
2021-09-22 19.00 19.00 17.01 17.01 0.0M
2021-09-21 19.00 19.00 19.00 19.00 0.0M
2021-09-20 18.98 18.98 18.98 18.98 0.0M
2021-09-17 18.00 19.00 18.00 19.00 0.0M
2021-09-16 18.00 18.00 18.00 18.00 0.0M
2021-09-15 17.00 17.00 17.00 17.00 0.0M
2021-09-14 17.00 17.00 17.00 17.00 0.0M
2021-09-13 18.00 18.00 17.99 17.99 0.0M
2021-09-10 17.12 18.00 17.00 18.00 0.0M
2021-09-09 15.02 17.12 15.00 17.12 0.0M
2021-09-08 15.03 15.03 15.03 15.03 0.0M
2021-09-06 16.96 17.00 16.00 17.00 0.0M
2021-09-03 16.00 16.98 16.00 16.98 0.0M
2021-09-02 13.44 13.44 13.44 13.44 0.0M
2021-09-01 13.35 15.00 13.35 15.00 0.0M
2021-08-31 15.15 15.15 13.32 15.00 0.0M
2021-08-30 16.00 16.00 15.15 15.50 0.0M
2021-08-27 16.98 16.98 16.16 16.50 0.0M
2021-08-26 17.99 17.99 17.17 17.17 0.0M
2021-08-25 17.99 17.99 17.99 17.99 0.0M
2021-08-24 18.00 19.00 17.99 17.99 0.0M
2021-08-23 19.25 19.25 19.00 19.00 0.0M
2021-08-20 19.51 19.51 19.46 19.46 0.0M
2021-08-19 19.60 19.60 19.60 19.60 0.0M
2021-08-18 19.51 19.60 19.51 19.60 0.0M
2021-08-17 19.51 19.99 19.51 19.99 0.0M
2021-08-16 19.97 19.97 19.51 19.51 0.0M
2021-08-13 19.98 19.98 19.51 19.98 0.0M
2021-08-11 19.51 19.51 19.51 19.51 0.0M
2021-08-10 19.51 19.51 19.51 19.51 0.0M
2021-08-09 19.52 19.52 19.51 19.51 0.0M
2021-08-06 19.53 19.54 19.53 19.53 0.0M
2021-08-05 19.53 19.53 19.52 19.52 0.0M
2021-08-04 20.70 20.70 19.51 19.51 0.0M
2021-08-03 21.29 21.30 19.51 19.51 0.0M
2021-08-02 21.30 21.30 21.30 21.30 0.0M
2021-07-30 21.30 21.30 21.30 21.30 0.0M
2021-07-28 20.00 20.00 20.00 20.00 0.0M
2021-07-27 20.04 20.04 20.00 20.00 0.0M
2021-07-26 21.30 21.30 20.02 20.03 0.0M
2021-07-23 21.00 21.00 19.46 20.00 0.0M
2021-07-22 21.00 21.00 21.00 21.00 0.0M
2021-07-21 21.00 21.00 21.00 21.00 0.0M
2021-07-20 21.30 21.30 19.50 19.50 0.0M
2021-07-19 21.20 21.20 21.20 21.20 0.0M
2021-07-16 20.50 21.20 20.50 21.20 0.0M
2021-07-15 20.50 20.50 20.41 20.41 0.0M
2021-07-14 20.50 20.50 20.50 20.50 0.0M
2021-07-13 20.50 20.50 20.45 20.50 0.0M
2021-07-12 20.50 20.50 20.05 20.50 0.0M
2021-07-07 20.55 20.55 19.12 20.00 0.0M
2021-07-06 20.55 20.55 20.55 20.55 0.0M
2021-07-05 23.20 23.20 19.01 20.50 0.0M
2021-07-02 22.80 23.46 22.15 23.30 0.0M
2021-07-01 21.00 22.02 21.00 22.02 0.0M
2021-06-30 20.85 21.00 20.85 21.00 0.0M
2021-06-29 20.85 20.85 20.85 20.85 0.0M
2021-06-28 20.85 21.00 20.85 21.00 0.0M
2021-06-25 20.85 20.85 20.85 20.85 0.0M
2021-06-24 20.85 20.85 20.85 20.85 0.0M
2021-06-23 20.85 20.85 20.85 20.85 0.0M
2021-06-22 20.85 20.85 20.85 20.85 0.0M
2021-06-17 20.86 20.99 20.85 20.99 0.0M
2021-06-16 20.98 21.00 20.86 21.00 0.0M
2021-06-15 20.85 20.98 20.85 20.86 0.0M
2021-06-14 20.87 20.87 20.85 20.85 0.0M
2021-06-11 20.87 20.87 20.85 20.85 0.0M
2021-06-10 20.90 20.99 20.87 20.87 0.0M
2021-06-09 20.85 20.90 20.85 20.90 0.0M
2021-06-08 21.00 21.09 20.85 20.85 0.0M
2021-06-07 20.85 20.85 20.85 20.85 0.0M
2021-06-04 20.85 20.86 20.85 20.86 0.0M
2021-06-02 20.85 20.85 20.85 20.85 0.0M
2021-06-01 21.12 21.12 20.85 20.86 0.0M
2021-05-31 21.02 21.50 21.02 21.50 0.0M
2021-05-28 21.01 21.42 21.01 21.41 0.0M
2021-05-27 21.25 21.25 21.05 21.05 0.0M
2021-05-26 21.42 21.42 21.00 21.00 0.0M
2021-05-25 21.42 21.42 21.30 21.30 0.0M
2021-05-24 21.21 21.44 21.20 21.44 0.0M
2021-05-21 20.86 21.20 20.85 21.20 0.0M
2021-05-20 20.87 21.10 20.85 20.85 0.0M
2021-05-19 20.88 21.19 20.87 21.19 0.0M
2021-05-18 21.11 21.11 21.00 21.11 0.0M
2021-05-17 20.86 21.50 20.85 20.86 0.0M
2021-05-14 20.86 21.08 20.85 21.08 0.0M
2021-05-13 20.90 21.20 20.86 20.95 0.0M
2021-05-12 20.86 21.11 20.86 20.90 0.0M
2021-05-11 20.86 20.86 20.85 20.85 0.0M
2021-05-10 21.20 21.20 20.86 20.86 0.0M
2021-05-07 20.95 21.00 20.73 20.95 0.0M
2021-05-06 21.05 21.20 20.75 20.75 0.0M
2021-05-05 20.84 22.00 20.80 20.80 0.0M
2021-05-04 22.53 22.80 20.82 20.82 0.0M
2021-05-03 22.80 22.80 22.53 22.53 0.0M
2021-04-30 22.75 22.75 22.48 22.75 0.0M
2021-04-29 20.81 22.75 20.80 22.74 0.0M
2021-04-28 21.97 22.00 21.97 22.00 0.0M
2021-04-27 21.07 21.07 20.85 20.85 0.0M
2021-04-26 22.79 22.80 20.80 20.82 0.0M
2021-04-23 22.52 22.52 22.52 22.52 0.0M
2021-04-22 20.50 22.52 20.20 22.52 0.0M
2021-04-20 22.50 22.50 22.50 22.50 0.0M
2021-04-19 21.64 22.52 21.64 22.50 0.0M
2021-04-16 22.05 22.05 21.90 21.90 0.0M
2021-04-15 22.00 22.05 21.99 22.05 0.0M
2021-04-14 20.79 22.00 20.79 22.00 0.0M
2021-04-13 20.51 20.79 20.51 20.79 0.0M
2021-04-12 20.03 20.98 20.03 20.51 0.0M
2021-04-09 20.60 21.30 20.01 21.30 0.0M
2021-04-08 21.52 21.52 20.45 20.70 0.0M
2021-04-07 20.89 22.18 20.20 20.44 0.0M
2021-04-06 20.89 21.74 20.89 20.89 0.0M
2021-04-05 20.85 22.11 20.13 20.13 0.0M
2021-04-01 21.07 21.07 20.80 20.81 0.0M
2021-03-31 22.67 22.67 22.64 22.64 0.0M
2021-03-30 22.65 22.95 22.65 22.91 0.0M
2021-03-29 22.93 22.93 20.79 22.64 0.0M
2021-03-26 21.04 22.45 21.04 22.17 0.0M
2021-03-25 21.01 23.49 20.79 23.17 0.0M
2021-03-24 21.10 22.00 21.01 22.00 0.0M
2021-03-23 21.36 21.36 21.04 21.09 0.0M
2021-03-22 23.95 24.00 21.05 21.30 0.0M
2021-03-19 23.00 24.12 23.00 24.00 0.0M
2021-03-18 23.33 23.33 22.99 22.99 0.0M
2021-03-17 22.74 22.74 22.47 22.60 0.0M
2021-03-16 20.55 23.48 20.50 22.96 0.0M
2021-03-15 21.79 25.00 20.55 20.55 0.0M
2021-03-12 20.70 21.98 20.50 21.88 0.0M
2021-03-11 20.06 21.48 20.05 21.41 0.0M
2021-03-10 20.01 20.75 20.01 20.01 0.0M
2021-03-09 20.31 20.51 20.00 20.01 0.0M
2021-03-08 23.76 23.76 20.05 22.05 0.0M
2021-03-05 22.00 25.00 21.00 23.78 0.0M
2021-03-04 21.15 21.15 20.40 20.40 0.0M
2021-03-03 21.21 21.21 21.21 21.21 0.0M
2021-03-02 22.01 23.00 20.00 21.21 0.0M
2021-03-01 24.00 24.00 22.00 23.50 0.0M
2021-02-26 23.71 24.00 21.50 24.00 0.0M
2021-02-25 24.00 24.00 23.43 24.00 0.0M
2021-02-24 22.01 24.00 22.00 24.00 0.0M
2021-02-23 22.00 22.00 21.96 22.00 0.0M
2021-02-22 25.20 25.20 22.00 22.00 0.0M
2021-02-19 25.20 25.50 25.20 25.20 0.0M
2021-02-18 25.52 25.52 25.20 25.20 0.0M
2021-02-17 24.86 25.25 24.86 25.25 0.0M
2021-02-12 24.86 24.86 24.08 24.86 0.0M
2021-02-11 24.11 24.11 24.07 24.11 0.0M
2021-02-10 24.40 24.41 24.40 24.40 0.0M
2021-02-09 24.51 24.78 24.36 24.70 0.0M
2021-02-08 24.85 24.86 24.37 24.66 0.0M
2021-02-05 24.90 24.90 24.86 24.86 0.0M
2021-02-04 24.50 24.90 24.50 24.90 0.0M
2021-02-03 24.92 25.77 24.82 24.82 0.0M
2021-02-02 24.94 25.79 24.91 24.92 0.0M
2021-02-01 24.92 25.79 24.91 25.70 0.0M
2021-01-29 25.00 26.00 24.90 24.90 0.0M
2021-01-28 25.10 25.30 25.00 25.00 0.0M
2021-01-27 25.11 25.49 25.10 25.10 0.0M
2021-01-26 25.91 26.22 25.01 25.10 0.0M
2021-01-22 25.68 27.92 25.37 25.91 0.0M
2021-01-21 26.99 27.24 25.00 25.69 0.0M
2021-01-20 26.95 28.00 24.86 26.74 0.0M
2021-01-19 26.50 27.00 25.00 26.48 0.0M
2021-01-18 25.39 27.00 25.20 26.55 0.0M
2021-01-15 24.95 28.30 24.85 25.70 0.0M
2021-01-14 25.00 25.31 25.00 25.21 0.0M
2021-01-13 25.26 25.56 25.00 25.00 0.0M
2021-01-12 25.25 26.00 25.25 25.98 0.0M
2021-01-11 24.84 25.15 24.84 25.15 0.0M
2021-01-08 24.82 24.84 24.82 24.84 0.0M
2021-01-07 25.00 26.49 24.82 24.82 0.0M
2021-01-06 24.83 25.50 24.83 24.84 0.0M
2021-01-05 24.83 25.90 24.83 24.85 0.0M
2021-01-04 26.28 26.50 25.50 25.90 0.0M