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
2024-12-30 75.59 77.67 75.27 77.67 0.0M
2024-12-27 76.72 76.72 75.30 75.57 0.0M
2024-12-26 74.94 76.27 74.94 76.07 0.0M
2024-12-23 75.18 75.98 73.82 74.97 0.0M
2024-12-20 75.17 75.18 75.13 75.18 0.0M
2024-12-19 73.39 75.26 73.39 75.25 0.0M
2024-12-18 75.74 75.74 73.38 74.77 0.0M
2024-12-17 75.57 75.76 74.79 75.73 0.0M
2024-12-16 75.71 75.71 74.50 74.50 0.0M
2024-12-13 75.73 75.73 75.69 75.70 0.0M
2024-12-12 74.43 75.68 73.62 75.68 0.0M
2024-12-10 76.15 76.15 73.91 75.95 0.0M
2024-12-09 74.79 76.14 74.43 76.14 0.0M
2024-12-06 74.79 75.57 74.04 75.43 0.0M
2024-12-05 75.27 75.27 73.84 74.79 0.0M
2024-12-04 76.25 76.25 73.82 74.06 0.0M
2024-12-03 76.73 77.21 76.15 76.25 0.0M
2024-12-02 77.69 77.69 76.25 77.29 0.0M
2024-11-29 76.81 77.21 76.39 77.19 0.0M
2024-11-28 76.74 76.82 76.34 76.35 0.0M
2024-11-27 77.85 77.85 76.73 76.74 0.0M
2024-11-26 77.90 77.99 77.69 77.70 0.0M
2024-11-25 77.41 77.70 77.40 77.40 0.0M
2024-11-22 76.73 77.68 76.73 77.41 0.0M
2024-11-21 77.19 77.22 76.73 76.73 0.0M
2024-11-19 76.73 77.20 76.73 77.20 0.0M
2024-11-18 77.20 77.20 76.62 77.20 0.0M
2024-11-14 77.18 77.20 76.39 76.39 0.0M
2024-11-13 77.21 77.22 75.76 77.20 0.0M
2024-11-12 77.71 77.71 75.76 77.22 0.0M
2024-11-11 78.01 79.24 77.70 77.70 0.0M
2024-11-08 79.32 79.32 77.99 77.99 0.0M
2024-11-07 79.39 79.39 78.33 79.31 0.0M
2024-11-06 79.37 79.38 79.37 79.38 0.0M
2024-11-05 77.80 79.44 77.80 79.41 0.0M
2024-11-04 78.59 79.36 77.79 79.36 0.0M
2024-11-01 81.06 81.06 77.70 80.10 0.0M
2024-10-31 77.56 79.14 76.95 79.14 0.0M
2024-10-30 78.63 78.64 78.63 78.64 0.0M
2024-10-29 78.64 78.65 78.64 78.65 0.0M
2024-10-28 78.75 78.75 76.89 78.65 0.0M
2024-10-25 77.07 77.13 76.90 77.07 0.0M
2024-10-24 76.90 76.90 76.90 76.90 0.0M
2024-10-23 78.92 78.92 76.89 77.12 0.0M
2024-10-22 77.62 78.92 76.89 78.92 0.0M
2024-10-21 76.69 79.19 76.69 77.53 0.0M
2024-10-18 76.56 77.26 76.56 77.26 0.0M
2024-10-17 76.57 76.57 75.85 76.56 0.0M
2024-10-16 75.76 77.09 75.76 76.60 0.0M
2024-10-15 77.25 77.25 75.48 76.59 0.0M
2024-10-14 77.46 78.04 76.24 76.44 0.0M
2024-10-11 77.23 78.19 76.56 77.46 0.0M
2024-10-10 78.26 78.26 75.01 76.03 0.0M
2024-10-09 78.67 78.68 77.74 78.27 0.0M
2024-10-08 78.02 78.67 77.32 77.74 0.0M
2024-10-07 77.30 78.68 77.30 78.02 0.0M
2024-10-04 78.68 78.68 77.00 77.31 0.0M
2024-10-03 78.69 79.09 78.23 78.23 0.0M
2024-10-02 79.72 80.20 78.83 80.20 0.0M
2024-10-01 78.74 80.04 78.22 80.04 0.0M
2024-09-30 79.51 79.67 78.46 79.61 0.0M
2024-09-27 79.52 79.53 78.91 79.40 0.0M
2024-09-26 79.50 79.59 78.48 79.53 0.0M
2024-09-25 79.67 79.67 78.55 79.31 0.0M
2024-09-24 79.85 79.85 78.46 79.67 0.0M
2024-09-23 80.24 80.24 80.23 80.23 0.0M
2024-09-20 78.82 80.27 78.79 80.24 0.0M
2024-09-19 79.87 79.92 78.93 79.87 0.0M
2024-09-18 79.88 80.61 79.87 80.61 0.0M
2024-09-17 80.67 80.67 79.91 79.91 0.0M
2024-09-16 80.69 80.69 79.64 80.67 0.0M
2024-09-13 80.58 80.80 79.44 80.34 0.0M
2024-09-12 80.44 80.81 79.40 79.88 0.0M
2024-09-11 80.64 80.64 79.64 79.64 0.0M
2024-09-10 80.06 80.35 79.63 80.35 0.0M
2024-09-09 80.69 80.69 79.61 79.61 0.0M
2024-09-06 80.78 80.78 79.49 79.88 0.0M
2024-09-05 80.77 80.77 79.31 79.87 0.0M
2024-09-04 80.81 81.07 79.42 81.05 0.0M
2024-09-03 81.18 81.21 79.87 81.10 0.0M
2024-09-02 81.17 81.21 79.82 81.21 0.0M
2024-08-30 81.63 81.64 79.89 81.54 0.0M
2024-08-29 80.66 81.70 79.71 81.65 0.0M
2024-08-28 79.87 80.67 78.51 80.21 0.0M
2024-08-27 80.15 80.69 79.24 80.06 0.0M
2024-08-26 80.03 80.06 78.73 79.87 0.0M
2024-08-23 80.10 80.10 79.02 79.08 0.0M
2024-08-22 79.39 80.20 78.47 79.10 0.0M
2024-08-21 78.50 79.40 78.49 79.40 0.0M
2024-08-20 80.24 80.24 78.46 78.46 0.0M
2024-08-19 79.54 79.54 78.02 79.54 0.0M
2024-08-16 79.39 79.54 79.26 79.26 0.0M
2024-08-15 78.89 79.38 78.88 78.88 0.0M
2024-08-14 78.46 78.88 78.46 78.88 0.0M
2024-08-13 78.82 78.88 78.33 78.33 0.0M
2024-08-12 77.81 78.32 77.81 78.32 0.0M
2024-08-09 78.18 78.18 78.18 78.18 0.0M
2024-08-08 78.00 78.00 78.00 78.00 0.0M
2024-08-07 78.01 78.01 78.00 78.00 0.0M
2024-08-06 78.89 78.89 77.56 77.99 0.0M
2024-08-05 78.15 78.89 77.99 78.89 0.0M
2024-08-02 78.31 78.36 78.13 78.36 0.0M
2024-08-01 79.29 79.29 78.34 78.34 0.0M
2024-07-31 78.51 79.29 78.27 79.29 0.0M
2024-07-30 78.47 79.55 78.47 79.41 0.0M
2024-07-29 78.47 78.47 78.47 78.47 0.0M
2024-07-26 79.63 79.63 77.99 78.04 0.0M
2024-07-25 78.92 79.63 78.91 79.63 0.0M
2024-07-24 78.04 78.90 78.03 78.90 0.0M
2024-07-23 78.92 78.93 78.00 78.00 0.0M
2024-07-22 78.34 78.34 78.34 78.34 0.0M
2024-07-19 78.35 78.35 78.00 78.00 0.0M
2024-07-18 78.00 78.93 77.89 78.35 0.0M
2024-07-17 79.49 79.49 77.78 77.99 0.0M
2024-07-16 79.63 79.63 79.63 79.63 0.0M
2024-07-15 79.30 79.30 79.29 79.30 0.0M
2024-07-12 78.00 79.30 77.99 79.30 0.0M
2024-07-11 78.89 78.92 77.99 77.99 0.0M
2024-07-10 78.38 78.87 76.54 78.46 0.0M
2024-07-09 78.90 79.85 78.20 79.85 0.0M
2024-07-08 79.86 79.87 79.86 79.87 0.0M
2024-07-05 78.89 80.17 78.89 80.17 0.0M
2024-07-04 79.03 79.03 79.03 79.03 0.0M
2024-07-03 77.88 77.88 76.29 76.45 0.0M
2024-07-02 77.88 77.88 77.41 77.88 0.0M
2024-07-01 79.76 79.76 77.33 77.33 0.0M
2024-06-28 77.87 78.33 77.41 78.33 0.0M
2024-06-27 77.11 78.91 77.07 77.44 0.0M
2024-06-26 77.06 77.11 77.06 77.11 0.0M
2024-06-25 76.98 78.79 76.98 77.41 0.0M
2024-06-24 76.95 81.10 76.95 77.87 0.0M
2024-06-21 76.64 77.38 76.57 76.57 0.0M
2024-06-20 75.71 77.78 75.71 76.90 0.0M
2024-06-19 76.59 77.23 75.66 76.09 0.0M
2024-06-18 76.50 76.52 76.50 76.50 0.0M
2024-06-17 78.73 78.73 76.49 76.49 0.0M
2024-06-14 77.96 78.41 75.77 77.76 0.0M
2024-06-13 78.26 78.26 77.96 77.96 0.0M
2024-06-12 78.36 78.36 77.46 77.46 0.0M
2024-06-11 78.15 79.24 78.15 78.36 0.0M
2024-06-10 79.25 79.25 78.33 78.33 0.0M
2024-06-07 79.39 80.17 79.07 79.25 0.0M
2024-06-06 80.04 80.80 79.38 79.38 0.0M
2024-06-05 80.19 81.10 79.77 80.02 0.0M
2024-06-04 81.11 81.11 80.19 80.27 0.0M
2024-06-03 80.82 81.12 79.67 81.12 0.0M
2024-05-31 80.55 80.98 80.17 80.87 0.0M
2024-05-29 80.86 80.87 80.86 80.86 0.0M
2024-05-28 81.44 81.44 80.40 80.86 0.0M
2024-05-27 81.43 81.43 80.32 81.06 0.0M
2024-05-25 88.20 88.20 88.20 88.20 0.0M
2024-05-24 80.52 81.41 80.51 81.28 0.0M
2024-05-23 80.65 81.40 80.42 80.42 0.0M
2024-05-22 80.60 81.22 80.60 81.22 0.0M
2024-05-21 80.47 81.24 80.47 81.24 0.0M
2024-05-20 81.41 81.41 80.27 81.27 0.0M
2024-05-17 80.74 81.41 80.74 81.41 0.0M
2024-05-16 81.37 81.37 80.03 81.08 0.0M
2024-05-15 81.45 81.45 80.73 81.37 0.0M
2024-05-14 81.63 81.63 80.52 81.50 0.0M
2024-05-13 81.38 81.46 80.69 81.46 0.0M
2024-05-10 80.40 81.37 80.27 81.37 0.0M
2024-05-09 81.45 81.45 80.37 80.37 0.0M
2024-05-08 82.52 82.80 79.24 81.40 0.0M
2024-05-06 82.80 82.84 82.48 82.48 0.0M
2024-05-03 82.10 82.88 82.02 82.80 0.0M
2024-05-02 82.48 82.48 81.32 81.32 0.0M
2024-04-30 82.91 82.94 82.44 82.48 0.0M
2024-04-29 82.35 82.91 82.35 82.91 0.0M
2024-04-26 83.07 83.07 83.07 83.07 0.0M
2024-04-25 82.34 82.94 82.34 82.94 0.0M
2024-04-24 83.21 83.21 82.22 83.18 0.0M
2024-04-22 82.92 83.30 82.81 83.27 0.0M
2024-04-19 82.02 82.94 82.02 82.94 0.0M
2024-04-18 82.93 82.93 82.29 82.33 0.0M
2024-04-17 82.29 82.92 82.11 82.92 0.0M
2024-04-16 82.52 82.93 82.31 82.31 0.0M
2024-04-15 82.94 83.03 82.41 83.03 0.0M
2024-04-12 83.76 83.77 82.66 82.94 0.0M
2024-04-11 82.97 83.40 82.28 82.76 0.0M
2024-04-10 82.97 82.97 82.85 82.85 0.0M
2024-04-09 83.86 84.32 82.94 82.94 0.0M
2024-04-08 82.96 83.86 82.96 83.86 0.0M
2024-04-05 82.94 82.96 82.94 82.96 0.0M
2024-04-04 82.91 82.91 82.48 82.85 0.0M
2024-04-03 83.67 84.56 82.94 82.95 0.0M
2024-04-02 83.40 83.84 83.37 83.84 0.0M
2024-04-01 84.63 84.63 82.76 82.95 0.0M
2024-03-28 83.40 84.63 83.40 84.63 0.0M
2024-03-27 83.13 83.90 83.10 83.86 0.0M
2024-03-26 83.04 83.06 83.04 83.05 0.0M
2024-03-25 83.00 83.04 82.94 83.03 0.0M
2024-03-23 90.10 90.10 90.10 90.10 0.0M
2024-03-22 83.03 83.82 83.03 83.03 0.0M
2024-03-21 82.97 82.99 82.97 82.99 0.0M
2024-03-20 83.83 83.83 83.03 83.05 0.0M
2024-03-19 83.83 83.83 83.08 83.83 0.0M
2024-03-18 83.83 83.83 83.83 83.83 0.0M
2024-03-15 82.95 83.83 82.95 83.83 0.0M
2024-03-14 83.56 83.56 82.95 82.95 0.0M
2024-03-13 83.03 83.22 82.94 82.94 0.0M
2024-03-12 82.94 83.22 82.94 82.94 0.0M
2024-03-11 82.98 83.00 82.98 82.98 0.0M
2024-03-08 82.94 82.94 82.66 82.66 0.0M
2024-03-07 82.98 83.40 82.94 82.94 0.0M
2024-03-06 83.40 83.40 82.75 82.75 0.0M
2024-03-05 82.93 82.94 82.93 82.94 0.0M
2024-03-04 82.95 82.95 82.50 82.94 0.0M
2024-03-01 82.21 83.72 82.20 82.94 0.0M
2024-02-29 82.99 83.77 82.20 82.20 0.0M
2024-02-28 82.91 82.93 82.85 82.86 0.0M
2024-02-27 83.31 83.31 82.93 82.96 0.0M
2024-02-26 83.40 83.83 83.40 83.40 0.0M
2024-02-23 82.75 83.84 82.16 82.91 0.0M
2024-02-22 82.75 82.94 82.73 82.75 0.0M
2024-02-21 83.65 83.65 82.75 82.75 0.0M
2024-02-20 83.95 83.95 82.58 83.03 0.0M
2024-02-19 84.04 84.04 82.86 83.03 0.0M
2024-02-16 83.13 83.54 82.94 83.08 0.0M
2024-02-15 83.05 84.31 82.96 83.12 0.0M
2024-02-14 84.28 84.28 83.04 84.28 0.0M
2024-02-09 83.23 84.31 83.04 84.29 0.0M
2024-02-08 84.31 84.54 83.16 84.54 0.0M
2024-02-07 83.03 83.22 83.03 83.03 0.0M
2024-02-06 84.60 84.60 82.94 84.56 0.0M
2024-02-05 83.22 84.73 83.22 84.73 0.0M
2024-02-02 83.35 83.35 83.31 83.31 0.0M
2024-02-01 83.29 84.73 83.29 83.33 0.0M
2024-01-31 85.12 85.12 83.05 83.26 0.0M
2024-01-30 85.66 85.66 83.86 83.96 0.0M
2024-01-29 85.68 85.68 84.38 85.68 0.0M
2024-01-26 84.90 85.68 84.90 85.68 0.0M
2024-01-25 85.64 85.64 85.64 85.64 0.0M
2024-01-24 85.93 85.93 84.32 85.65 0.0M
2024-01-23 85.07 86.06 84.01 84.01 0.0M
2024-01-22 87.39 87.39 85.15 87.06 0.0M
2024-01-19 85.24 87.50 85.07 87.39 0.0M
2024-01-18 87.50 87.50 87.45 87.45 0.0M
2024-01-17 85.70 87.52 85.70 87.45 0.0M
2024-01-16 84.78 85.70 84.78 85.70 0.0M
2024-01-15 83.88 85.24 83.88 85.06 0.0M
2024-01-12 85.24 85.24 84.78 85.24 0.0M
2024-01-11 85.05 85.70 84.78 85.70 0.0M
2024-01-10 85.50 85.50 84.78 85.06 0.0M
2024-01-09 83.76 85.31 83.75 85.30 0.0M
2024-01-08 85.70 85.70 83.25 85.70 0.0M
2024-01-05 85.22 85.22 83.23 85.14 0.0M
2024-01-04 84.24 85.70 83.07 85.23 0.0M
2024-01-03 82.92 84.33 82.39 84.31 0.0M
2024-01-02 82.53 82.92 81.27 82.92 0.0M