Vbi Reits Fof Fii

RVBI11
🏛️ 巴西 →
63.76
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
2023-12-28 71.53 72.93 71.53 72.71 0.0M
2023-12-27 71.26 72.01 71.26 71.53 0.0M
2023-12-26 70.79 71.33 70.52 71.11 0.0M
2023-12-22 70.62 71.37 70.15 70.79 0.0M
2023-12-21 70.62 71.39 70.22 70.33 0.0M
2023-12-20 71.40 71.40 70.17 71.29 0.0M
2023-12-19 71.19 71.31 70.55 70.56 0.0M
2023-12-18 71.26 71.26 70.17 71.08 0.0M
2023-12-15 71.00 71.82 70.19 71.40 0.0M
2023-12-14 69.99 70.76 69.75 70.60 0.0M
2023-12-13 69.12 70.23 69.12 69.68 0.0M
2023-12-12 70.41 70.41 68.29 69.12 0.0M
2023-12-11 70.96 71.79 69.65 69.69 0.0M
2023-12-08 72.44 72.44 70.87 70.96 0.0M
2023-12-07 72.04 72.46 71.31 72.44 0.0M
2023-12-06 71.87 72.13 71.83 72.04 0.0M
2023-12-05 72.46 72.57 71.79 71.87 0.0M
2023-12-04 71.48 72.98 71.48 72.17 0.0M
2023-12-01 71.09 72.13 70.65 71.70 0.0M
2023-11-30 70.64 71.26 70.35 71.12 0.0M
2023-11-29 70.53 71.26 70.22 70.22 0.0M
2023-11-28 71.05 71.38 70.48 70.52 0.0M
2023-11-27 71.42 71.42 70.66 70.91 0.0M
2023-11-24 71.04 71.42 70.66 71.38 0.0M
2023-11-23 70.84 71.45 70.83 71.04 0.0M
2023-11-22 71.52 71.78 70.83 70.84 0.0M
2023-11-21 71.23 71.87 70.58 71.52 0.0M
2023-11-20 70.84 71.24 70.57 70.83 0.0M
2023-11-17 70.64 71.26 70.53 70.84 0.0M
2023-11-16 70.53 71.11 70.47 70.64 0.0M
2023-11-14 70.83 71.57 70.40 70.53 0.0M
2023-11-13 71.23 71.26 70.70 70.82 0.0M
2023-11-10 71.61 71.61 70.27 71.23 0.0M
2023-11-09 71.19 71.19 70.21 70.21 0.0M
2023-11-08 70.61 71.64 70.18 71.43 0.0M
2023-11-07 69.77 70.86 69.77 70.61 0.0M
2023-11-06 71.45 71.84 69.87 70.14 0.0M
2023-11-03 70.03 71.48 69.79 71.45 0.0M
2023-11-01 69.78 70.10 69.23 70.00 0.0M
2023-10-31 69.69 71.00 69.54 69.79 0.0M
2023-10-30 70.10 70.43 69.30 69.69 0.0M
2023-10-27 69.62 70.49 68.91 70.10 0.0M
2023-10-26 69.25 70.40 69.23 69.62 0.0M
2023-10-25 70.58 70.69 68.99 69.25 0.0M
2023-10-24 70.78 71.30 69.75 70.57 0.0M
2023-10-23 70.57 71.04 70.18 70.78 0.0M
2023-10-20 70.55 71.36 69.91 70.58 0.0M
2023-10-19 70.49 71.42 69.80 70.55 0.0M
2023-10-18 70.99 71.41 69.57 70.19 0.0M
2023-10-17 70.53 71.06 70.18 70.18 0.0M
2023-10-16 70.18 71.39 70.18 70.53 0.0M
2023-10-13 70.61 71.42 70.18 70.18 0.0M
2023-10-11 69.61 71.86 69.58 70.46 0.0M
2023-10-10 71.30 72.07 69.46 69.58 0.0M
2023-10-09 71.92 72.06 70.68 71.31 0.0M
2023-10-06 71.25 71.95 70.29 71.94 0.0M
2023-10-05 69.27 72.41 69.27 70.41 0.0M
2023-10-04 69.53 70.60 69.10 69.27 0.0M
2023-10-03 69.83 70.78 68.91 69.50 0.0M
2023-10-02 70.81 71.67 68.96 69.83 0.0M
2023-09-29 70.26 72.09 69.57 70.81 0.0M
2023-09-28 70.73 71.68 69.15 70.26 0.0M
2023-09-27 70.23 71.88 70.11 70.73 0.0M
2023-09-26 70.88 71.24 69.89 70.23 0.0M
2023-09-25 71.53 71.67 70.83 70.95 0.0M
2023-09-22 71.16 71.67 70.89 71.53 0.0M
2023-09-21 71.00 71.39 70.84 71.15 0.0M
2023-09-20 71.50 71.51 70.91 70.96 0.0M
2023-09-19 71.26 71.86 71.01 71.51 0.0M
2023-09-18 71.25 71.67 71.00 71.25 0.0M
2023-09-15 71.27 71.28 70.83 70.88 0.0M
2023-09-14 71.17 71.88 70.89 71.12 0.0M
2023-09-13 71.65 71.65 70.82 71.17 0.0M
2023-09-12 71.19 71.39 70.57 71.38 0.0M
2023-09-11 71.88 72.30 70.91 71.19 0.0M
2023-09-09 84.98 84.98 84.98 84.98 0.0M
2023-09-08 71.53 72.71 71.21 71.88 0.0M
2023-09-06 70.70 71.55 70.38 71.13 0.0M
2023-09-05 70.52 70.73 69.87 70.70 0.0M
2023-09-04 70.89 71.04 69.84 70.25 0.0M
2023-09-02 83.85 83.85 83.85 83.85 0.0M
2023-09-01 70.70 70.95 70.31 70.91 0.0M
2023-08-31 69.81 70.60 69.81 70.58 0.0M
2023-08-30 70.62 70.91 70.20 70.24 0.0M
2023-08-29 70.95 71.08 70.24 70.62 0.0M
2023-08-28 70.70 70.71 70.20 70.69 0.0M
2023-08-25 70.89 70.89 70.23 70.72 0.0M
2023-08-24 70.36 70.52 70.20 70.25 0.0M
2023-08-23 70.26 70.86 70.21 70.21 0.0M
2023-08-22 70.45 70.96 70.21 70.36 0.0M
2023-08-21 71.75 72.12 70.46 70.62 0.0M
2023-08-18 71.25 71.87 70.91 70.96 0.0M
2023-08-17 72.30 72.30 71.04 71.18 0.0M
2023-08-16 72.17 72.30 71.77 72.30 0.0M
2023-08-15 71.60 72.72 71.60 72.16 0.0M
2023-08-14 72.62 72.62 71.80 72.02 0.0M
2023-08-11 72.75 72.75 72.04 72.72 0.0M
2023-08-10 73.10 73.16 72.12 72.14 0.0M
2023-08-09 73.96 74.36 71.89 71.89 0.0M
2023-08-08 72.95 74.63 72.89 73.96 0.0M
2023-08-07 72.62 72.92 72.62 72.64 0.0M
2023-08-04 72.53 72.73 71.92 72.45 0.0M
2023-08-03 71.28 72.67 71.28 72.44 0.0M
2023-08-02 71.54 71.70 71.27 71.27 0.0M
2023-08-01 72.30 72.58 71.24 71.54 0.0M
2023-07-31 71.25 72.31 71.25 71.48 0.0M
2023-07-28 71.02 71.25 70.40 71.24 0.0M
2023-07-27 71.02 71.02 70.44 70.45 0.0M
2023-07-26 70.71 71.27 70.44 70.85 0.0M
2023-07-25 69.93 71.44 69.37 70.71 0.0M
2023-07-24 69.76 69.85 69.33 69.83 0.0M
2023-07-21 69.27 69.61 69.26 69.61 0.0M
2023-07-20 68.84 69.59 68.58 69.20 0.0M
2023-07-19 69.05 69.59 68.76 68.84 0.0M
2023-07-18 69.58 69.59 68.96 69.05 0.0M
2023-07-17 69.60 69.60 69.35 69.58 0.0M
2023-07-14 68.93 69.09 68.80 68.93 0.0M
2023-07-13 69.01 69.01 68.42 68.93 0.0M
2023-07-12 68.77 69.56 68.77 69.01 0.0M
2023-07-11 69.67 69.67 68.06 69.06 0.0M
2023-07-10 68.64 68.99 68.64 68.97 0.0M
2023-07-07 68.71 68.89 68.23 68.60 0.0M
2023-07-06 69.13 69.14 68.17 68.71 0.0M
2023-07-05 67.99 69.12 67.72 68.53 0.0M
2023-07-04 67.47 68.25 66.88 68.00 0.0M
2023-07-03 67.31 68.79 67.17 67.87 0.0M
2023-06-30 67.17 67.56 67.17 67.18 0.0M
2023-06-29 66.87 67.56 66.73 67.17 0.0M
2023-06-28 67.55 67.56 66.70 66.86 0.0M
2023-06-27 67.81 68.29 67.22 67.55 0.0M
2023-06-26 68.35 68.64 67.57 67.73 0.0M
2023-06-23 68.06 68.78 67.68 68.68 0.0M
2023-06-22 68.06 68.06 67.61 68.04 0.0M
2023-06-21 68.07 68.79 67.63 68.11 0.0M
2023-06-20 69.14 69.14 67.86 68.02 0.0M
2023-06-19 68.72 70.45 68.25 70.05 0.0M
2023-06-16 68.14 70.48 67.85 68.76 0.0M
2023-06-15 68.55 73.33 67.19 67.67 0.0M
2023-06-14 66.30 68.80 66.18 68.54 0.0M
2023-06-13 66.84 66.84 66.11 66.31 0.0M
2023-06-12 65.31 67.06 65.17 66.84 0.0M
2023-06-09 65.84 66.67 65.23 65.30 0.0M
2023-06-07 65.34 65.84 65.34 65.75 0.0M
2023-06-06 65.22 65.52 64.79 65.34 0.0M
2023-06-05 65.40 65.43 64.70 65.23 0.0M
2023-06-02 65.10 65.44 65.09 65.44 0.0M
2023-06-01 64.87 65.68 64.87 65.10 0.0M
2023-05-31 64.98 65.26 64.39 64.87 0.0M
2023-05-30 65.26 65.26 64.08 64.98 0.0M
2023-05-29 65.30 65.30 64.22 65.23 0.0M
2023-05-26 65.44 65.68 64.49 65.29 0.0M
2023-05-25 64.61 65.63 64.00 65.12 0.0M
2023-05-24 64.89 65.03 64.20 64.42 0.0M
2023-05-23 64.53 64.94 64.20 64.89 0.0M
2023-05-22 64.37 64.97 64.08 64.53 0.0M
2023-05-19 64.42 65.06 63.56 64.18 0.0M
2023-05-18 65.30 65.32 64.26 64.41 0.0M
2023-05-17 64.20 65.32 64.20 65.31 0.0M
2023-05-16 63.38 64.19 63.28 63.84 0.0M
2023-05-15 63.50 64.20 63.07 63.28 0.0M
2023-05-12 63.18 64.61 62.97 63.50 0.0M
2023-05-11 63.21 63.22 61.94 63.18 0.0M
2023-05-10 61.49 63.33 60.64 63.21 0.0M
2023-05-09 61.74 62.60 61.74 62.08 0.0M
2023-05-08 62.56 62.64 61.74 61.74 0.0M
2023-05-06 76.00 76.00 76.00 76.00 0.0M
2023-05-05 62.43 62.56 61.84 62.19 0.0M
2023-05-04 62.47 62.56 62.30 62.44 0.0M
2023-05-03 61.18 62.51 61.03 62.49 0.0M
2023-05-02 62.06 62.70 60.92 62.51 0.0M
2023-04-28 61.15 62.06 60.93 62.06 0.0M
2023-04-27 60.44 61.20 60.42 60.91 0.0M
2023-04-26 60.09 61.57 59.80 60.42 0.0M
2023-04-25 62.12 62.12 59.75 60.09 0.0M
2023-04-24 60.91 62.50 59.67 62.07 0.0M
2023-04-20 59.27 61.49 59.27 61.03 0.0M
2023-04-19 59.62 60.09 59.23 59.26 0.0M
2023-04-18 60.42 60.68 59.17 59.45 0.0M
2023-04-17 60.47 60.57 59.99 60.00 0.0M
2023-04-14 58.44 60.75 57.11 60.50 0.0M
2023-04-13 58.09 58.61 57.58 57.58 0.0M
2023-04-12 58.28 58.69 57.89 58.61 0.0M
2023-04-11 57.37 57.72 57.37 57.72 0.0M
2023-04-10 57.34 57.74 57.01 57.72 0.0M
2023-04-06 57.09 57.54 57.08 57.34 0.0M
2023-04-05 57.46 57.53 57.01 57.01 0.0M
2023-04-04 57.72 57.72 57.07 57.37 0.0M
2023-04-03 57.33 57.76 57.01 57.55 0.0M
2023-03-31 57.22 57.72 56.46 57.33 0.0M
2023-03-30 56.79 57.41 56.35 57.22 0.0M
2023-03-29 57.66 57.76 56.67 56.79 0.0M
2023-03-28 56.85 57.76 56.67 57.02 0.0M
2023-03-27 56.97 57.14 55.51 56.15 0.0M
2023-03-24 55.62 56.70 55.62 56.44 0.0M
2023-03-23 56.87 57.48 55.66 56.03 0.0M
2023-03-22 57.34 57.74 56.69 56.87 0.0M
2023-03-21 57.29 57.66 56.12 57.34 0.0M
2023-03-20 57.15 57.41 56.71 57.29 0.0M
2023-03-17 56.52 57.15 56.17 57.15 0.0M
2023-03-16 55.65 56.60 55.65 56.52 0.0M
2023-03-15 56.09 56.91 56.09 56.58 0.0M
2023-03-14 55.84 56.60 55.57 56.09 0.0M
2023-03-13 56.40 56.40 55.42 55.82 0.0M
2023-03-10 56.27 56.66 55.38 56.14 0.0M
2023-03-09 56.57 56.67 56.16 56.28 0.0M
2023-03-08 56.78 57.03 56.43 56.54 0.0M
2023-03-07 57.19 57.70 56.40 56.78 0.0M
2023-03-06 57.01 57.43 56.93 57.43 0.0M
2023-03-03 56.18 57.20 56.18 57.01 0.0M
2023-03-02 56.36 56.36 55.87 56.22 0.0M
2023-03-01 56.25 56.26 55.62 56.23 0.0M
2023-02-28 55.74 56.39 55.74 56.27 0.0M
2023-02-27 56.02 56.02 56.00 56.00 0.0M
2023-02-24 56.08 56.27 55.64 56.03 0.0M
2023-02-23 56.24 56.64 55.55 56.08 0.0M
2023-02-22 56.79 56.79 55.91 56.26 0.0M
2023-02-17 56.56 56.79 55.85 56.79 0.0M
2023-02-16 57.35 57.35 55.64 56.56 0.0M
2023-02-15 56.40 57.44 56.26 56.47 0.0M
2023-02-14 56.20 56.60 56.18 56.28 0.0M
2023-02-13 56.58 56.65 56.16 56.28 0.0M
2023-02-10 56.62 56.83 56.24 56.56 0.0M
2023-02-09 56.83 56.83 56.37 56.62 0.0M
2023-02-08 56.65 57.06 56.37 56.83 0.0M
2023-02-07 56.32 57.07 56.09 56.65 0.0M
2023-02-06 56.72 56.76 56.21 56.32 0.0M
2023-02-03 56.91 56.91 56.42 56.76 0.0M
2023-02-02 56.61 57.26 55.96 56.38 0.0M
2023-02-01 56.92 57.31 56.61 56.61 0.0M
2023-01-31 56.99 57.35 56.36 57.00 0.0M
2023-01-30 57.08 57.39 56.52 56.99 0.0M
2023-01-27 56.62 57.29 55.81 57.08 0.0M
2023-01-26 56.91 57.20 56.45 56.61 0.0M
2023-01-25 56.56 58.19 56.42 56.91 0.0M
2023-01-24 56.28 56.94 56.28 56.60 0.0M
2023-01-23 56.12 57.34 56.12 56.28 0.0M
2023-01-20 56.08 56.75 55.83 56.12 0.0M
2023-01-19 56.62 57.17 55.83 56.09 0.0M
2023-01-18 58.01 58.01 56.60 56.61 0.0M
2023-01-17 57.80 58.21 57.08 57.50 0.0M
2023-01-16 58.19 58.88 57.36 57.40 0.0M
2023-01-13 57.64 58.32 57.50 57.84 0.0M
2023-01-12 58.20 58.50 57.30 57.54 0.0M
2023-01-11 57.12 58.03 57.12 57.30 0.0M
2023-01-10 57.89 58.04 56.93 57.12 0.0M
2023-01-09 58.18 58.73 57.58 57.61 0.0M
2023-01-06 57.99 57.99 57.26 57.78 0.0M
2023-01-05 57.72 60.59 57.28 58.13 0.0M
2023-01-04 57.82 58.21 56.82 57.74 0.0M
2023-01-03 58.39 58.39 57.17 57.83 0.0M
2023-01-02 57.34 58.77 56.73 58.55 0.0M