Rbr Log Fii

RBRL11
🏛️ 巴西 →
84.89
最后更新: 2025-10-01
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
2025-10-01 85.40 87.00 84.03 84.89 0.0M
2025-09-30 85.39 85.84 84.75 85.84 0.0M
2025-09-29 85.00 85.58 85.00 84.98 0.0M
2025-09-26 84.58 85.75 84.22 85.75 0.0M
2025-09-25 84.26 84.69 84.08 84.62 0.0M
2025-09-24 83.89 84.48 83.80 84.26 0.0M
2025-09-23 83.90 83.95 83.01 83.84 0.0M
2025-09-22 83.86 83.94 83.42 83.69 0.0M
2025-09-19 83.89 83.90 83.55 83.86 0.0M
2025-09-18 83.95 83.95 83.24 83.90 0.0M
2025-09-17 82.95 83.90 82.95 83.79 0.0M
2025-09-16 82.16 83.99 82.00 83.98 0.0M
2025-09-15 82.20 82.49 81.16 82.49 0.0M
2025-09-12 81.03 81.10 80.59 81.10 0.0M
2025-09-11 81.10 81.20 81.00 81.03 0.0M
2025-09-10 80.90 81.36 80.90 81.20 0.0M
2025-09-09 81.71 81.99 81.23 81.23 0.0M
2025-09-08 82.00 82.00 81.68 81.71 0.0M
2025-09-05 81.80 81.93 81.64 81.84 0.0M
2025-09-04 81.95 82.34 81.64 81.75 0.0M
2025-09-03 82.15 82.25 81.95 81.95 0.0M
2025-09-02 82.35 82.92 81.92 82.48 0.0M
2025-09-01 82.45 83.20 82.28 82.44 0.0M
2025-08-29 82.88 83.95 82.80 83.71 0.0M
2025-08-28 82.40 83.19 82.39 83.16 0.0M
2025-08-27 82.95 82.95 82.39 82.53 0.0M
2025-08-26 82.99 82.99 82.08 82.41 0.0M
2025-08-25 82.51 82.85 82.51 82.79 0.0M
2025-08-22 82.21 82.67 82.17 82.51 0.0M
2025-08-21 82.09 82.56 82.08 82.22 0.0M
2025-08-20 82.10 83.24 82.09 82.12 0.0M
2025-08-19 82.77 82.77 82.06 82.10 0.0M
2025-08-18 82.90 82.90 82.61 82.77 0.0M
2025-08-15 83.00 83.11 82.83 82.90 0.0M
2025-08-14 83.28 83.28 83.00 83.01 0.0M
2025-08-13 83.04 83.85 83.00 83.00 0.0M
2025-08-12 83.35 83.35 82.89 83.03 0.0M
2025-08-11 83.50 83.71 83.10 83.15 0.0M
2025-08-08 83.70 83.78 83.50 83.50 0.0M
2025-08-07 83.25 83.35 83.23 83.25 0.0M
2025-08-06 82.77 83.35 82.60 83.35 0.0M
2025-08-05 83.33 83.33 82.41 82.72 0.0M
2025-08-04 82.76 83.35 82.76 83.35 0.0M
2025-08-01 83.35 83.35 82.62 82.92 0.0M
2025-07-31 83.37 84.39 83.10 83.42 0.0M
2025-07-30 83.10 83.38 83.10 83.10 0.0M
2025-07-29 83.35 84.44 83.10 83.32 0.0M
2025-07-28 83.29 83.50 83.10 83.35 0.0M
2025-07-25 83.11 83.78 83.10 83.37 0.0M
2025-07-24 83.59 84.48 83.10 83.10 0.0M
2025-07-23 83.35 83.60 83.17 83.50 0.0M
2025-07-22 83.12 83.59 83.10 83.37 0.0M
2025-07-21 83.13 83.26 82.78 83.12 0.0M
2025-07-18 83.55 83.58 83.05 83.13 0.0M
2025-07-17 83.01 83.57 83.01 83.31 0.0M
2025-07-16 83.28 83.30 82.98 83.30 0.0M
2025-07-15 83.09 83.81 82.63 83.30 0.0M
2025-07-14 82.04 83.89 82.04 82.97 0.0M
2025-07-11 82.85 83.01 82.03 82.04 0.0M
2025-07-10 82.50 82.93 82.23 82.85 0.0M
2025-07-09 82.51 82.65 82.35 82.50 0.0M
2025-07-08 82.58 82.85 81.95 82.34 0.0M
2025-07-07 82.70 83.52 82.43 82.58 0.0M
2025-07-04 83.72 83.72 81.76 82.69 0.0M
2025-07-03 84.14 84.29 82.70 83.23 0.0M
2025-07-02 83.24 84.29 83.00 84.24 0.0M
2025-07-01 82.79 83.74 81.83 82.95 0.0M
2025-06-30 79.00 79.19 78.43 79.19 0.0M
2025-06-27 79.35 79.50 77.24 78.61 0.0M
2025-06-26 78.41 79.44 78.40 79.35 0.0M
2025-06-25 78.70 78.88 78.15 78.30 0.0M
2025-06-24 76.84 78.70 76.84 78.70 0.0M
2025-06-23 77.05 77.50 76.04 77.40 0.0M
2025-06-20 77.48 77.49 76.82 77.05 0.0M
2025-06-18 76.92 77.46 76.61 77.45 0.0M
2025-06-17 77.67 77.67 76.02 76.97 0.0M
2025-06-16 77.00 78.18 76.23 77.69 0.0M
2025-06-13 75.81 78.35 75.44 77.91 0.0M
2025-06-12 76.72 76.78 75.21 75.52 0.0M
2025-06-11 76.95 77.02 75.61 75.70 0.0M
2025-06-10 78.29 79.01 76.23 76.92 0.0M
2025-06-09 80.27 80.27 77.51 77.51 0.0M
2025-06-06 80.75 80.75 79.94 80.18 0.0M
2025-06-05 80.25 80.75 79.92 80.35 0.0M
2025-06-04 81.03 81.03 79.45 80.29 0.0M
2025-06-03 80.70 81.24 79.60 79.83 0.0M
2025-06-02 79.57 80.74 79.32 80.74 0.0M
2025-05-30 81.19 81.20 80.10 80.31 0.0M
2025-05-29 81.28 81.28 80.61 80.92 0.0M
2025-05-28 80.51 81.18 79.88 80.57 0.0M
2025-05-27 80.15 80.66 79.89 80.17 0.0M
2025-05-26 80.14 80.14 79.11 79.99 0.0M
2025-05-23 80.39 80.45 80.02 80.10 0.0M
2025-05-22 80.08 80.74 80.00 80.39 0.0M
2025-05-21 80.71 80.78 80.07 80.07 0.0M
2025-05-20 81.42 81.49 80.00 80.10 0.0M
2025-05-19 81.25 81.49 80.85 81.00 0.0M
2025-05-16 80.39 81.48 79.74 81.25 0.0M
2025-05-15 79.11 80.40 79.11 79.49 0.0M
2025-05-14 78.99 80.51 78.90 79.11 0.0M
2025-05-13 78.29 81.80 77.80 79.40 0.0M
2025-05-12 79.08 79.40 78.00 78.29 0.0M
2025-05-09 78.29 79.26 77.01 78.41 0.0M
2025-05-08 79.21 79.21 77.35 77.59 0.0M
2025-05-07 79.13 79.13 77.83 78.45 0.0M
2025-05-06 77.79 79.57 76.56 78.27 0.0M
2025-05-05 78.75 79.27 76.75 77.78 0.0M
2025-05-02 80.72 81.11 77.80 77.97 0.0M
2025-04-30 82.03 83.94 80.09 80.09 0.0M
2025-04-29 79.91 83.16 79.03 82.00 0.0M
2025-04-28 76.89 80.37 76.87 80.14 0.0M
2025-04-25 74.60 77.25 74.60 76.89 0.0M
2025-04-24 75.00 75.51 74.01 75.16 0.0M
2025-04-23 73.40 75.52 73.40 75.50 0.0M
2025-04-22 73.11 74.73 73.11 73.42 0.0M
2025-04-17 72.05 74.90 72.05 73.11 0.0M
2025-04-16 71.98 72.98 71.22 72.77 0.0M
2025-04-15 72.27 72.27 70.30 71.76 0.0M
2025-04-14 70.39 72.31 70.38 70.90 0.0M
2025-04-11 70.57 72.25 69.80 70.39 0.0M
2025-04-10 71.71 73.04 69.90 70.58 0.0M
2025-04-09 73.20 73.82 70.10 71.50 0.0M
2025-04-08 73.87 73.87 72.20 72.24 0.0M
2025-04-07 73.54 73.54 71.49 73.08 0.0M
2025-04-04 74.21 74.21 72.48 73.54 0.0M
2025-04-03 73.24 74.23 72.74 73.80 0.0M
2025-04-02 73.68 74.34 72.81 73.24 0.0M
2025-04-01 72.94 73.71 72.19 73.62 0.0M
2025-03-31 73.44 73.49 72.48 72.84 0.0M
2025-03-28 70.90 73.50 70.80 72.72 0.0M
2025-03-27 71.02 71.19 69.71 71.00 0.0M
2025-03-26 70.40 71.38 69.53 70.53 0.0M
2025-03-25 69.40 70.45 69.40 70.40 0.0M
2025-03-24 69.90 70.38 68.30 69.44 0.0M
2025-03-21 68.50 70.48 68.50 69.90 0.0M
2025-03-20 69.50 70.52 68.50 68.50 0.0M
2025-03-19 68.53 70.53 68.25 69.44 0.0M
2025-03-18 67.90 69.87 67.90 68.25 0.0M
2025-03-17 66.80 67.95 66.38 67.90 0.0M
2025-03-14 66.10 66.89 65.71 66.16 0.0M
2025-03-13 65.60 66.07 65.17 65.82 0.0M
2025-03-12 64.51 65.78 64.51 65.15 0.0M
2025-03-11 65.26 66.24 64.07 65.15 0.0M
2025-03-10 65.60 65.62 64.76 65.40 0.0M
2025-03-07 65.27 65.94 64.76 65.53 0.0M
2025-03-06 63.27 66.18 63.27 64.25 0.0M
2025-03-05 64.80 65.20 63.00 63.44 0.0M
2025-02-28 65.82 66.31 65.50 65.50 0.0M
2025-02-27 65.81 66.03 65.01 65.55 0.0M
2025-02-26 65.18 67.09 65.18 65.98 0.0M
2025-02-25 63.04 65.22 62.31 65.18 0.0M
2025-02-24 62.87 63.60 62.66 63.01 0.0M
2025-02-21 61.51 62.88 61.51 62.88 0.0M
2025-02-20 62.65 62.91 61.35 61.51 0.0M
2025-02-19 61.24 62.65 61.24 62.49 0.0M
2025-02-18 61.35 61.77 60.90 61.20 0.0M
2025-02-17 61.09 61.66 60.50 60.87 0.0M
2025-02-14 61.09 61.09 60.50 60.75 0.0M
2025-02-13 61.61 61.66 60.59 60.59 0.0M
2025-02-12 61.94 61.94 61.50 61.61 0.0M
2025-02-11 61.10 61.94 61.10 61.81 0.0M
2025-02-10 61.02 61.55 60.47 61.11 0.0M
2025-02-07 60.24 60.89 59.42 60.57 0.0M
2025-02-06 60.16 60.36 59.80 60.29 0.0M
2025-02-05 60.65 60.70 59.80 60.16 0.0M
2025-02-04 60.92 60.99 59.75 60.66 0.0M
2025-02-03 61.28 61.89 60.41 60.92 0.0M
2025-01-31 62.66 62.66 61.60 62.00 0.0M
2025-01-30 62.02 63.45 62.02 62.65 0.0M
2025-01-29 62.59 62.59 62.00 62.02 0.0M
2025-01-28 63.14 64.87 62.46 62.59 0.0M
2025-01-27 63.14 63.53 62.32 63.14 0.0M
2025-01-24 63.00 63.87 63.00 63.14 0.0M
2025-01-23 64.00 64.00 63.00 63.00 0.0M
2025-01-22 63.80 64.24 63.80 64.00 0.0M
2025-01-21 65.16 65.29 63.60 63.71 0.0M
2025-01-20 63.90 65.40 63.00 65.15 0.0M
2025-01-17 65.75 65.77 63.03 63.76 0.0M
2025-01-16 65.20 66.21 65.20 65.40 0.0M
2025-01-15 65.21 65.99 65.20 65.21 0.0M
2025-01-14 67.30 67.74 65.10 65.33 0.0M
2025-01-13 67.80 68.88 66.99 67.30 0.0M
2025-01-10 67.00 69.69 66.90 67.75 0.0M
2025-01-09 69.80 69.80 66.11 66.21 0.0M
2025-01-08 69.92 69.92 68.94 69.23 0.0M
2025-01-07 69.22 69.81 69.22 69.23 0.0M
2025-01-06 68.42 70.07 67.85 69.23 0.0M
2025-01-03 67.85 69.72 67.49 69.23 0.0M
2025-01-02 66.24 68.00 66.07 67.75 0.0M