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
2023-12-28 84.04 85.88 82.69 82.69 0.0M
2023-12-27 83.08 85.41 81.80 84.45 0.0M
2023-12-26 82.66 83.08 82.17 83.08 0.0M
2023-12-22 83.02 83.09 79.63 82.17 0.0M
2023-12-21 81.71 83.02 81.70 83.02 0.0M
2023-12-20 81.66 81.66 80.42 81.30 0.0M
2023-12-19 80.67 81.74 80.67 81.66 0.0M
2023-12-18 81.08 81.08 79.48 80.63 0.0M
2023-12-15 80.18 81.04 80.18 81.04 0.0M
2023-12-14 79.76 80.17 79.03 80.17 0.0M
2023-12-13 79.89 79.93 78.56 79.93 0.0M
2023-12-12 79.53 79.89 79.53 79.89 0.0M
2023-12-11 79.81 79.81 79.80 79.80 0.0M
2023-12-08 79.90 79.90 79.50 79.81 0.0M
2023-12-07 79.47 79.91 79.47 79.90 0.0M
2023-12-06 80.10 80.12 78.72 78.94 0.0M
2023-12-05 79.02 80.28 77.76 80.10 0.0M
2023-12-04 79.07 79.07 78.49 79.03 0.0M
2023-12-01 79.58 79.58 79.03 79.03 0.0M
2023-11-30 78.30 78.31 77.23 78.31 0.0M
2023-11-29 78.30 78.30 78.27 78.27 0.0M
2023-11-28 77.77 78.40 77.38 78.40 0.0M
2023-11-27 77.94 78.58 77.77 77.77 0.0M
2023-11-24 77.85 77.89 77.64 77.89 0.0M
2023-11-23 77.26 77.85 77.25 77.85 0.0M
2023-11-22 77.30 77.93 77.28 77.93 0.0M
2023-11-21 77.64 77.95 77.31 77.33 0.0M
2023-11-20 77.07 77.65 77.07 77.64 0.0M
2023-11-17 78.40 78.40 74.97 76.91 0.0M
2023-11-16 78.40 78.40 77.07 78.36 0.0M
2023-11-14 77.66 77.66 76.70 77.65 0.0M
2023-11-13 77.00 77.66 76.62 77.66 0.0M
2023-11-10 77.09 77.09 76.83 76.87 0.0M
2023-11-09 77.09 77.09 76.55 76.82 0.0M
2023-11-08 77.14 77.14 76.32 77.00 0.0M
2023-11-07 78.06 78.14 76.90 77.13 0.0M
2023-11-06 78.05 78.14 78.05 78.13 0.0M
2023-11-03 78.07 78.30 78.07 78.18 0.0M
2023-11-01 79.02 79.02 78.10 78.30 0.0M
2023-10-31 78.82 78.82 78.00 78.08 0.0M
2023-10-30 78.61 79.38 77.90 78.82 0.0M
2023-10-27 78.62 78.62 77.72 78.61 0.0M
2023-10-26 78.62 78.62 77.54 77.72 0.0M
2023-10-25 78.60 78.62 78.60 78.60 0.0M
2023-10-24 78.53 78.53 78.48 78.48 0.0M
2023-10-23 77.83 78.48 77.83 78.48 0.0M
2023-10-20 77.41 77.83 77.41 77.83 0.0M
2023-10-19 76.05 77.28 76.03 77.17 0.0M
2023-10-18 77.54 77.69 77.28 77.28 0.0M
2023-10-17 77.31 77.72 76.81 77.46 0.0M
2023-10-16 77.71 77.72 77.71 77.71 0.0M
2023-10-13 77.73 77.73 77.63 77.72 0.0M
2023-10-11 78.35 78.53 75.94 76.84 0.0M
2023-10-10 76.89 77.79 76.83 77.79 0.0M
2023-10-09 78.21 78.21 76.88 76.88 0.0M
2023-10-06 76.83 77.73 75.94 77.30 0.0M
2023-10-05 78.59 78.62 77.37 77.37 0.0M
2023-10-04 78.62 78.62 78.24 78.24 0.0M
2023-10-03 81.19 81.19 78.62 78.62 0.0M
2023-10-02 78.62 80.39 78.62 80.39 0.0M
2023-09-29 74.74 82.16 74.74 82.16 0.0M
2023-09-28 75.18 75.18 74.74 74.74 0.0M
2023-09-27 75.18 75.36 75.18 75.18 0.0M
2023-09-26 74.73 75.18 74.73 75.18 0.0M
2023-09-25 74.74 74.74 74.69 74.70 0.0M
2023-09-22 75.16 75.17 74.74 74.74 0.0M
2023-09-21 75.16 75.16 75.16 75.16 0.0M
2023-09-19 75.18 75.18 74.39 75.17 0.0M
2023-09-18 74.35 75.14 74.34 75.14 0.0M
2023-09-15 74.32 75.16 74.32 74.34 0.0M
2023-09-13 74.79 75.51 74.31 75.51 0.0M
2023-09-12 75.18 75.53 75.18 75.53 0.0M
2023-09-11 75.17 75.18 74.82 74.82 0.0M
2023-09-09 84.10 84.10 84.10 84.10 0.0M
2023-09-08 74.57 74.57 73.52 73.52 0.0M
2023-09-06 74.57 74.57 74.57 74.57 0.0M
2023-09-05 74.84 74.84 74.57 74.57 0.0M
2023-09-04 75.18 75.18 74.75 74.75 0.0M
2023-09-02 85.90 85.90 85.90 85.90 0.0M
2023-09-01 73.91 75.09 73.91 75.09 0.0M
2023-08-31 73.78 74.63 73.78 74.63 0.0M
2023-08-30 73.48 73.51 73.48 73.51 0.0M
2023-08-29 73.90 73.90 72.65 72.66 0.0M
2023-08-28 73.52 74.30 72.87 72.87 0.0M
2023-08-25 73.00 73.00 72.65 72.65 0.0M
2023-08-24 73.69 73.73 72.91 72.91 0.0M
2023-08-23 73.52 73.52 73.52 73.52 0.0M
2023-08-22 74.04 74.04 70.32 73.48 0.0M
2023-08-21 73.90 73.91 73.90 73.90 0.0M
2023-08-18 73.53 73.54 71.58 73.54 0.0M
2023-08-17 73.95 74.82 73.54 73.54 0.0M
2023-08-16 75.07 75.07 74.98 74.98 0.0M
2023-08-15 75.07 75.07 73.54 75.07 0.0M
2023-08-14 74.82 75.08 74.82 75.08 0.0M
2023-08-10 73.52 74.80 73.52 74.80 0.0M
2023-08-09 72.28 73.52 71.79 73.52 0.0M
2023-08-08 73.96 73.96 73.43 73.48 0.0M
2023-08-07 75.20 75.21 73.48 73.96 0.0M
2023-08-04 73.52 75.21 73.52 75.20 0.0M
2023-08-03 74.33 75.25 74.33 75.25 0.0M
2023-08-02 73.43 73.43 72.44 73.43 0.0M
2023-08-01 72.64 72.64 72.39 72.39 0.0M
2023-07-31 72.54 72.54 71.63 71.63 0.0M
2023-07-28 72.55 72.80 71.86 71.86 0.0M
2023-07-26 71.68 71.68 71.65 71.65 0.0M
2023-07-25 71.70 71.70 71.61 71.65 0.0M
2023-07-24 71.71 71.71 70.66 71.69 0.0M
2023-07-21 72.36 72.36 71.52 71.52 0.0M
2023-07-20 71.95 71.95 70.76 71.52 0.0M
2023-07-19 71.90 71.90 71.78 71.83 0.0M
2023-07-18 69.79 70.64 69.79 70.64 0.0M
2023-07-17 68.69 69.77 68.69 69.70 0.0M
2023-07-14 69.03 69.35 68.42 68.63 0.0M
2023-07-13 69.11 69.62 68.17 69.41 0.0M
2023-07-12 69.70 70.64 69.70 70.64 0.0M
2023-07-11 69.58 69.69 69.58 69.69 0.0M
2023-07-10 68.76 69.80 68.76 68.94 0.0M
2023-07-07 69.98 70.05 69.37 69.37 0.0M
2023-07-06 70.05 70.05 69.93 69.96 0.0M
2023-07-05 69.80 69.80 69.80 69.80 0.0M
2023-07-04 69.08 69.80 68.94 69.79 0.0M
2023-07-03 69.47 70.23 68.63 69.80 0.0M
2023-06-30 69.93 70.27 69.93 70.27 0.0M
2023-06-29 69.84 69.93 69.84 69.93 0.0M
2023-06-28 69.01 70.10 69.01 70.10 0.0M
2023-06-27 70.57 70.60 69.00 69.00 0.0M
2023-06-26 69.68 70.60 69.68 70.60 0.0M
2023-06-23 69.75 70.10 68.46 68.46 0.0M
2023-06-22 69.76 69.76 68.94 68.94 0.0M
2023-06-21 68.96 70.43 68.55 68.92 0.0M
2023-06-20 71.91 72.34 68.88 70.17 0.0M
2023-06-19 73.03 73.03 71.91 71.91 0.0M
2023-06-16 73.20 73.20 73.03 73.03 0.0M
2023-06-15 71.88 73.20 71.88 73.20 0.0M
2023-06-14 71.30 71.30 69.00 69.00 0.0M
2023-06-13 70.61 71.30 70.61 70.61 0.0M
2023-06-12 68.96 68.96 68.96 68.96 0.0M
2023-06-09 71.09 71.09 69.15 69.15 0.0M
2023-06-07 68.96 69.69 68.96 69.69 0.0M
2023-06-06 68.91 68.98 68.91 68.98 0.0M
2023-06-02 68.06 71.48 68.06 71.29 0.0M
2023-06-01 71.90 71.90 71.89 71.90 0.0M
2023-05-31 69.67 72.34 69.67 72.34 0.0M
2023-05-30 68.81 69.67 68.81 69.67 0.0M
2023-05-29 69.67 69.67 67.22 69.66 0.0M
2023-05-26 69.75 69.75 69.67 69.67 0.0M
2023-05-25 68.89 69.75 68.89 69.75 0.0M
2023-05-24 68.72 68.91 68.72 68.89 0.0M
2023-05-23 68.46 68.89 68.46 68.89 0.0M
2023-05-22 68.46 68.46 67.17 68.46 0.0M
2023-05-19 68.81 68.85 68.46 68.46 0.0M
2023-05-18 68.04 69.32 68.03 68.85 0.0M
2023-05-17 68.46 68.46 64.59 68.12 0.0M
2023-05-16 69.06 69.06 68.24 68.46 0.0M
2023-05-15 69.75 69.75 69.06 69.06 0.0M
2023-05-12 65.46 69.75 65.46 69.75 0.0M
2023-05-11 68.00 68.00 67.43 67.94 0.0M
2023-05-10 70.61 70.61 68.00 68.00 0.0M
2023-05-09 70.61 70.61 64.60 68.01 0.0M
2023-05-08 67.94 74.06 63.81 71.73 0.0M
2023-05-06 73.50 73.50 73.50 73.50 0.0M
2023-05-05 63.21 63.29 63.21 63.29 0.0M
2023-05-04 61.99 62.24 61.37 62.24 0.0M
2023-05-03 60.29 62.00 60.29 62.00 0.0M
2023-05-02 60.29 60.29 60.29 60.29 0.0M
2023-04-28 59.94 60.12 58.69 58.69 0.0M
2023-04-27 59.10 60.13 57.84 58.68 0.0M
2023-04-26 59.99 61.58 59.82 59.96 0.0M
2023-04-25 61.67 61.83 61.25 61.83 0.0M
2023-04-24 58.89 62.33 58.89 62.09 0.0M
2023-04-20 58.84 58.89 58.81 58.89 0.0M
2023-04-19 56.96 58.21 56.96 58.20 0.0M
2023-04-18 57.39 57.39 54.82 56.54 0.0M
2023-04-17 53.62 57.79 53.62 54.40 0.0M
2023-04-14 55.21 56.53 54.20 54.82 0.0M
2023-04-13 53.96 54.55 53.96 54.55 0.0M
2023-04-12 54.39 54.45 53.54 54.45 0.0M
2023-04-11 52.27 54.82 52.27 54.65 0.0M
2023-04-10 52.01 53.96 52.01 52.76 0.0M
2023-04-06 51.39 51.40 51.39 51.40 0.0M
2023-04-05 50.77 51.37 50.54 51.36 0.0M
2023-04-04 51.39 51.40 50.71 51.05 0.0M
2023-04-03 50.71 52.04 50.71 52.04 0.0M
2023-03-31 51.56 51.56 50.15 50.15 0.0M
2023-03-30 50.50 51.73 50.50 51.73 0.0M
2023-03-29 51.72 51.72 49.49 51.49 0.0M
2023-03-28 51.00 51.97 50.99 51.96 0.0M
2023-03-27 50.88 50.99 50.88 50.99 0.0M
2023-03-24 50.65 50.88 50.19 50.88 0.0M
2023-03-23 50.74 50.74 50.16 50.16 0.0M
2023-03-22 50.84 50.84 50.14 50.79 0.0M
2023-03-21 49.54 50.84 49.54 49.74 0.0M
2023-03-20 50.48 50.99 50.48 50.99 0.0M
2023-03-17 50.83 50.83 49.29 49.30 0.0M
2023-03-16 50.88 50.89 49.72 50.85 0.0M
2023-03-15 50.44 50.99 48.04 49.29 0.0M
2023-03-14 50.99 50.99 50.37 50.37 0.0M
2023-03-13 50.35 50.99 50.35 50.99 0.0M
2023-03-10 50.99 51.04 50.31 50.99 0.0M
2023-03-09 51.02 51.02 50.99 50.99 0.0M
2023-03-08 52.27 52.27 50.99 51.00 0.0M
2023-03-06 52.28 52.28 52.27 52.27 0.0M
2023-03-03 52.48 52.50 52.48 52.50 0.0M
2023-03-02 53.54 53.54 50.99 52.40 0.0M
2023-03-01 52.03 52.03 52.02 52.02 0.0M
2023-02-28 50.71 53.14 50.71 50.97 0.0M
2023-02-27 51.03 51.46 50.71 50.71 0.0M
2023-02-24 50.65 51.03 50.65 51.03 0.0M
2023-02-23 50.28 50.65 49.94 50.65 0.0M
2023-02-17 50.76 51.03 50.65 50.65 0.0M
2023-02-16 50.63 50.63 50.63 50.63 0.0M
2023-02-15 50.71 50.73 50.71 50.73 0.0M
2023-02-14 50.61 50.61 50.60 50.61 0.0M
2023-02-13 50.42 50.43 49.77 49.77 0.0M
2023-02-10 50.65 50.65 50.44 50.44 0.0M
2023-02-09 50.69 50.69 50.65 50.65 0.0M
2023-02-08 50.77 50.77 50.70 50.70 0.0M
2023-02-07 51.09 51.09 48.93 50.40 0.0M
2023-02-06 51.62 51.62 50.82 51.46 0.0M
2023-02-02 52.28 52.29 52.27 52.27 0.0M
2023-02-01 52.30 52.30 51.47 51.47 0.0M
2023-01-31 52.34 52.88 52.30 52.30 0.0M
2023-01-30 52.35 52.87 52.32 52.87 0.0M
2023-01-27 52.55 52.88 52.30 52.34 0.0M
2023-01-26 52.94 52.94 52.85 52.85 0.0M
2023-01-25 53.14 53.14 52.93 52.93 0.0M
2023-01-24 52.30 52.54 52.30 52.54 0.0M
2023-01-23 52.30 53.14 52.30 53.14 0.0M
2023-01-20 52.17 52.30 52.17 52.30 0.0M
2023-01-19 52.06 52.28 51.71 52.05 0.0M
2023-01-18 52.79 53.06 51.62 52.30 0.0M
2023-01-17 52.78 53.14 52.72 53.14 0.0M
2023-01-16 53.14 53.14 52.75 53.14 0.0M
2023-01-13 53.62 53.62 53.14 53.14 0.0M
2023-01-12 53.62 53.62 53.62 53.62 0.0M
2023-01-11 53.63 53.63 53.62 53.62 0.0M
2023-01-10 53.57 54.57 53.57 54.53 0.0M
2023-01-09 53.94 53.94 53.57 53.57 0.0M
2023-01-06 53.08 53.94 53.08 53.16 0.0M
2023-01-05 53.62 53.62 53.62 53.62 0.0M
2023-01-04 52.59 53.62 52.59 53.62 0.0M
2023-01-03 53.64 53.70 52.37 53.18 0.0M
2023-01-02 53.96 53.96 53.65 53.65 0.0M