RB Cap Desenv Residencial IV FII

RBIR11
🏛️ 巴西 →
97.44
最后更新: 2025-09-30
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 70.73 72.60 70.73 72.60 0.0M
2021-12-29 72.05 72.05 72.05 72.05 0.0M
2021-12-28 69.76 69.76 69.73 69.73 0.0M
2021-12-27 69.79 69.79 69.63 69.73 0.0M
2021-12-23 69.76 71.23 69.75 71.23 0.0M
2021-12-22 71.73 71.83 71.73 71.83 0.0M
2021-12-21 69.53 69.73 69.53 69.73 0.0M
2021-12-20 69.74 69.74 67.74 68.29 0.0M
2021-12-17 72.21 72.21 72.20 72.20 0.0M
2021-12-16 69.73 72.21 69.73 72.21 0.0M
2021-12-15 69.73 69.73 69.73 69.73 0.0M
2021-12-14 69.73 69.73 69.63 69.73 0.0M
2021-12-13 70.35 72.64 69.63 69.73 0.0M
2021-12-10 70.73 72.66 70.72 72.66 0.0M
2021-12-09 69.84 69.84 69.73 69.73 0.0M
2021-12-08 69.89 70.78 69.73 70.78 0.0M
2021-12-07 69.74 70.79 68.89 70.78 0.0M
2021-12-06 69.73 73.01 68.74 73.01 0.0M
2021-12-03 69.73 69.73 69.01 69.73 0.0M
2021-12-02 69.73 69.73 69.53 69.73 0.0M
2021-12-01 69.73 69.73 69.63 69.63 0.0M
2021-11-30 69.73 69.73 69.65 69.73 0.0M
2021-11-29 69.73 69.73 69.73 69.73 0.0M
2021-11-26 69.73 69.73 69.72 69.73 0.0M
2021-11-25 70.03 70.03 69.73 69.73 0.0M
2021-11-24 70.03 70.03 70.03 70.03 0.0M
2021-11-23 71.03 71.06 69.75 70.03 0.0M
2021-11-22 73.29 73.29 71.03 71.03 0.0M
2021-11-19 73.72 73.72 73.32 73.72 0.0M
2021-11-18 73.07 74.07 73.07 74.07 0.0M
2021-11-17 74.06 74.56 74.06 74.56 0.0M
2021-11-16 75.08 75.21 71.63 74.71 0.0M
2021-11-12 75.18 75.19 75.18 75.18 0.0M
2021-11-11 75.18 75.18 75.18 75.18 0.0M
2021-11-10 74.05 74.05 73.72 74.02 0.0M
2021-11-09 75.71 75.71 75.68 75.69 0.0M
2021-11-08 76.60 76.60 74.02 74.02 0.0M
2021-11-05 76.61 76.61 75.71 75.71 0.0M
2021-11-03 75.41 77.20 75.41 76.70 0.0M
2021-11-01 74.72 74.72 73.38 73.60 0.0M
2021-10-29 74.03 74.03 74.00 74.00 0.0M
2021-10-28 74.80 74.80 74.02 74.02 0.0M
2021-10-27 75.21 75.21 74.81 74.81 0.0M
2021-10-26 75.35 75.73 75.20 75.20 0.0M
2021-10-22 77.07 77.07 75.22 75.32 0.0M
2021-10-21 77.60 78.00 77.60 78.00 0.0M
2021-10-20 78.07 78.07 78.07 78.07 0.0M
2021-10-19 78.43 78.43 77.82 77.83 0.0M
2021-10-18 77.80 77.83 77.80 77.82 0.0M
2021-10-15 77.26 77.27 76.80 77.26 0.0M
2021-10-14 77.24 77.24 77.24 77.24 0.0M
2021-10-13 75.52 77.27 75.51 77.27 0.0M
2021-10-11 75.45 75.52 75.42 75.51 0.0M
2021-10-08 75.89 75.89 75.66 75.66 0.0M
2021-10-07 77.59 77.59 75.87 75.87 0.0M
2021-10-06 77.26 77.26 77.01 77.04 0.0M
2021-10-05 77.10 78.71 77.10 78.30 0.0M
2021-10-04 76.82 76.82 76.82 76.82 0.0M
2021-10-01 75.24 76.82 75.22 76.82 0.0M
2021-09-30 76.05 76.13 75.22 75.22 0.0M
2021-09-29 73.92 74.82 73.92 74.82 0.0M
2021-09-28 73.95 73.96 73.77 73.92 0.0M
2021-09-27 73.72 73.96 73.72 73.74 0.0M
2021-09-24 73.52 73.72 73.52 73.72 0.0M
2021-09-23 73.53 73.72 73.52 73.64 0.0M
2021-09-22 73.72 73.72 73.37 73.72 0.0M
2021-09-21 73.72 73.72 73.37 73.37 0.0M
2021-09-20 74.56 74.56 73.72 73.72 0.0M
2021-09-17 73.75 74.31 73.52 73.53 0.0M
2021-09-16 73.72 73.72 73.72 73.72 0.0M
2021-09-15 74.71 74.71 73.58 73.72 0.0M
2021-09-14 75.96 75.96 74.44 74.44 0.0M
2021-09-13 75.71 76.20 75.71 75.90 0.0M
2021-09-10 74.67 74.71 74.67 74.71 0.0M
2021-09-09 74.53 74.68 73.73 73.79 0.0M
2021-09-08 74.53 74.53 73.64 73.64 0.0M
2021-09-06 74.09 74.53 74.09 74.53 0.0M
2021-09-03 73.75 73.77 73.22 73.22 0.0M
2021-09-02 74.14 74.22 73.73 74.22 0.0M
2021-09-01 74.22 74.22 74.22 74.22 0.0M
2021-08-31 74.71 74.71 74.22 74.22 0.0M
2021-08-30 74.71 74.71 74.71 74.71 0.0M
2021-08-27 75.12 76.04 74.70 74.70 0.0M
2021-08-26 74.14 74.14 73.72 73.72 0.0M
2021-08-25 75.46 75.46 73.73 73.99 0.0M
2021-08-24 73.26 75.58 73.26 75.48 0.0M
2021-08-23 73.72 73.90 73.26 73.26 0.0M
2021-08-20 73.30 73.32 73.30 73.32 0.0M
2021-08-19 73.71 73.72 73.71 73.71 0.0M
2021-08-18 73.71 73.72 73.29 73.72 0.0M
2021-08-17 74.51 75.48 73.56 73.56 0.0M
2021-08-16 74.47 75.98 74.47 74.51 0.0M
2021-08-13 74.68 74.72 74.51 74.51 0.0M
2021-08-12 74.77 74.77 74.61 74.61 0.0M
2021-08-11 74.87 74.89 74.81 74.81 0.0M
2021-08-10 76.11 76.11 74.86 75.68 0.0M
2021-08-09 75.71 75.71 75.56 75.56 0.0M
2021-08-05 75.69 75.70 75.69 75.70 0.0M
2021-08-04 76.19 76.20 75.01 75.02 0.0M
2021-07-30 76.64 76.64 76.32 76.33 0.0M
2021-07-29 75.26 75.81 74.82 75.73 0.0M
2021-07-28 75.68 75.71 75.23 75.23 0.0M
2021-07-27 76.71 76.71 75.71 75.71 0.0M
2021-07-26 77.72 77.82 76.00 76.22 0.0M
2021-07-23 76.73 79.15 76.71 76.71 0.0M
2021-07-22 76.76 77.75 76.71 77.75 0.0M
2021-07-21 76.71 76.71 76.71 76.71 0.0M
2021-07-20 76.66 77.48 75.82 75.82 0.0M
2021-07-19 78.50 78.50 74.77 76.46 0.0M
2021-07-16 78.72 79.02 78.56 78.56 0.0M
2021-07-15 82.67 82.67 79.98 80.13 0.0M
2021-07-14 78.69 86.17 76.22 82.67 0.0M
2021-07-13 76.45 77.13 76.45 77.13 0.0M
2021-07-12 74.82 76.11 74.76 76.11 0.0M
2021-07-08 75.76 75.76 74.70 74.71 0.0M
2021-07-07 76.71 76.71 74.71 74.71 0.0M
2021-07-06 77.70 77.70 76.71 76.71 0.0M
2021-07-05 79.70 79.70 79.70 79.70 0.0M
2021-07-02 79.70 79.70 77.70 77.70 0.0M
2021-07-01 80.24 80.24 77.70 77.70 0.0M
2021-06-30 77.70 81.29 74.71 80.68 0.0M
2021-06-29 78.54 78.54 77.70 77.70 0.0M
2021-06-28 77.69 77.70 77.69 77.70 0.0M
2021-06-25 76.42 76.42 76.22 76.31 0.0M
2021-06-23 76.71 79.09 76.71 78.89 0.0M
2021-06-22 75.86 76.21 75.72 76.21 0.0M
2021-06-21 77.75 77.75 77.34 77.75 0.0M
2021-06-18 77.70 78.67 76.56 77.71 0.0M
2021-06-17 77.69 77.69 76.21 77.20 0.0M
2021-06-16 78.70 78.70 77.20 77.69 0.0M
2021-06-15 79.59 79.60 79.54 79.55 0.0M
2021-06-14 77.81 80.42 77.73 80.42 0.0M
2021-06-11 77.74 78.70 77.71 77.73 0.0M
2021-06-10 79.70 79.70 77.73 77.73 0.0M
2021-06-09 79.70 79.70 78.21 79.70 0.0M
2021-06-08 77.77 79.68 77.77 79.68 0.0M
2021-06-07 77.71 79.65 77.71 79.10 0.0M
2021-06-04 77.20 80.19 76.91 80.19 0.0M
2021-06-02 76.90 77.20 76.90 77.20 0.0M
2021-06-01 77.20 77.20 76.73 76.73 0.0M
2021-05-31 77.19 77.19 77.19 77.19 0.0M
2021-05-28 77.19 77.19 77.19 77.19 0.0M
2021-05-27 77.19 77.19 77.18 77.18 0.0M
2021-05-26 75.51 77.15 75.50 77.15 0.0M
2021-05-25 75.21 75.21 74.61 74.61 0.0M
2021-05-24 75.20 75.21 74.43 74.71 0.0M
2021-05-21 75.20 75.51 74.43 74.61 0.0M
2021-05-20 74.61 74.61 74.61 74.61 0.0M
2021-05-19 74.61 74.61 73.82 74.61 0.0M
2021-05-18 75.21 75.21 74.61 74.61 0.0M
2021-05-17 75.78 75.78 75.20 75.20 0.0M
2021-05-14 77.11 77.11 75.75 75.76 0.0M
2021-05-12 77.19 77.19 77.11 77.11 0.0M
2021-05-11 76.71 77.19 76.71 77.19 0.0M
2021-05-10 77.20 77.20 77.20 77.20 0.0M
2021-05-07 75.71 75.71 75.32 75.71 0.0M
2021-05-06 75.71 75.71 75.71 75.71 0.0M
2021-05-05 75.71 75.71 75.71 75.71 0.0M
2021-05-04 75.71 75.71 75.71 75.71 0.0M
2021-05-03 75.71 75.71 75.70 75.71 0.0M
2021-04-30 75.71 75.71 75.71 75.71 0.0M
2021-04-29 77.39 77.40 74.71 74.71 0.0M
2021-04-28 74.61 74.61 74.61 74.61 0.0M
2021-04-27 76.22 76.22 73.54 74.61 0.0M
2021-04-26 75.66 77.68 75.66 77.65 0.0M
2021-04-23 77.69 77.70 76.41 77.69 0.0M
2021-04-22 76.51 76.51 74.72 76.51 0.0M
2021-04-20 76.51 76.51 76.31 76.31 0.0M
2021-04-19 76.33 76.71 76.33 76.51 0.0M
2021-04-16 77.70 77.70 77.70 77.70 0.0M
2021-04-15 77.70 77.70 76.31 76.32 0.0M
2021-04-14 77.31 77.36 77.31 77.33 0.0M
2021-04-13 77.70 77.70 77.70 77.70 0.0M
2021-04-12 79.71 79.71 77.70 77.80 0.0M
2021-04-09 77.90 77.90 77.90 77.90 0.0M
2021-04-08 79.71 79.71 77.70 77.90 0.0M
2021-04-07 78.85 82.62 78.85 82.62 0.0M
2021-04-06 82.62 82.63 78.85 78.85 0.0M
2021-04-01 79.70 79.70 78.70 78.70 0.0M
2021-03-31 80.19 80.19 79.60 79.60 0.0M
2021-03-30 80.19 81.59 79.55 79.55 0.0M
2021-03-29 80.19 80.19 79.51 79.51 0.0M
2021-03-26 81.59 81.59 79.71 79.71 0.0M
2021-03-25 81.59 81.59 81.59 81.59 0.0M
2021-03-23 79.13 79.70 79.12 79.50 0.0M
2021-03-22 84.67 84.67 79.13 79.13 0.0M
2021-03-19 79.12 79.12 79.12 79.12 0.0M
2021-03-18 84.67 84.67 79.05 79.05 0.0M
2021-03-17 85.12 85.12 78.85 78.90 0.0M
2021-03-16 79.30 82.19 79.30 82.19 0.0M
2021-03-15 81.44 81.44 79.30 79.30 0.0M
2021-03-12 81.68 81.68 81.57 81.59 0.0M
2021-03-11 81.18 81.68 78.25 81.68 0.0M
2021-03-10 79.70 79.70 77.80 77.80 0.0M
2021-03-09 81.68 81.69 77.21 81.69 0.0M
2021-03-08 79.30 83.18 77.22 77.22 0.0M
2021-03-05 82.19 83.18 79.25 79.25 0.0M
2021-03-04 79.23 79.23 79.23 79.23 0.0M
2021-03-03 79.89 82.68 79.21 79.21 0.0M
2021-03-02 80.19 82.68 79.70 79.89 0.0M
2021-03-01 80.19 89.65 80.19 81.69 0.0M
2021-02-26 81.69 81.69 79.89 80.19 0.0M
2021-02-25 81.69 89.66 81.68 81.69 0.0M
2021-02-24 81.69 81.69 81.69 81.69 0.0M
2021-02-23 82.68 82.68 79.79 80.04 0.0M
2021-02-22 80.69 80.69 79.70 79.70 0.0M
2021-02-19 82.19 82.19 82.19 82.19 0.0M
2021-02-18 82.67 82.68 80.65 82.68 0.0M
2021-02-17 81.69 81.69 79.70 80.65 0.0M
2021-02-11 81.49 82.68 79.71 79.89 0.0M
2021-02-10 81.18 81.19 81.18 81.19 0.0M
2021-02-09 79.70 80.19 79.70 80.19 0.0M
2021-02-08 81.68 81.69 79.70 79.70 0.0M
2021-02-05 81.68 81.69 79.20 79.20 0.0M
2021-02-03 83.17 83.17 79.75 79.75 0.0M
2021-02-02 83.18 83.18 83.18 83.18 0.0M
2021-01-29 83.18 83.18 79.79 83.18 0.0M
2021-01-27 80.58 80.60 80.58 80.60 0.0M
2021-01-26 79.71 79.71 79.15 79.15 0.0M
2021-01-22 80.59 80.59 80.59 80.59 0.0M
2021-01-21 80.18 80.19 80.18 80.19 0.0M
2021-01-20 80.67 80.67 79.70 80.57 0.0M
2021-01-19 79.70 79.70 79.70 79.70 0.0M
2021-01-18 81.19 81.19 79.70 79.71 0.0M
2021-01-15 80.70 80.70 80.69 80.69 0.0M
2021-01-14 83.68 83.68 80.71 80.71 0.0M
2021-01-13 83.68 83.68 80.19 83.68 0.0M
2021-01-07 82.19 83.68 82.19 83.68 0.0M
2021-01-04 82.19 82.19 82.19 82.19 0.0M