RBR Private Crédito Imobiliário

RBRY11
🏛️ 巴西 →
96.11
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
2022-12-29 75.49 75.75 73.62 75.44 0.0M
2022-12-28 72.86 75.96 72.86 75.49 0.0M
2022-12-27 72.54 73.11 71.70 73.11 0.0M
2022-12-26 72.35 73.01 70.88 72.41 0.0M
2022-12-23 70.13 72.60 70.13 72.39 0.0M
2022-12-22 72.79 73.01 69.94 70.08 0.0M
2022-12-21 71.71 72.79 70.95 72.79 0.0M
2022-12-20 69.47 71.78 69.02 71.54 0.0M
2022-12-19 69.33 70.48 69.02 69.26 0.0M
2022-12-16 68.38 71.16 68.38 69.28 0.0M
2022-12-15 69.34 70.16 67.93 69.31 0.0M
2022-12-14 70.36 70.85 69.33 69.33 0.0M
2022-12-13 71.51 71.93 69.32 70.36 0.0M
2022-12-12 72.86 73.16 71.48 71.51 0.0M
2022-12-09 72.47 73.09 72.15 72.48 0.0M
2022-12-08 72.81 73.23 72.11 72.37 0.0M
2022-12-07 74.40 74.67 72.58 72.78 0.0M
2022-12-06 74.67 74.94 73.98 74.38 0.0M
2022-12-05 73.77 74.75 73.77 74.67 0.0M
2022-12-02 73.00 73.98 72.99 73.77 0.0M
2022-12-01 72.82 73.87 72.56 73.01 0.0M
2022-11-30 72.68 73.44 72.09 72.82 0.0M
2022-11-29 73.60 73.61 72.19 72.40 0.0M
2022-11-28 73.58 74.05 72.89 73.22 0.0M
2022-11-25 72.35 73.61 72.17 73.58 0.0M
2022-11-24 73.23 73.61 72.08 72.35 0.0M
2022-11-23 73.15 73.54 72.31 73.16 0.0M
2022-11-22 73.23 73.50 72.29 73.16 0.0M
2022-11-21 73.44 73.44 72.15 73.20 0.0M
2022-11-18 72.70 73.47 71.36 72.55 0.0M
2022-11-17 73.36 73.60 72.09 72.48 0.0M
2022-11-16 73.60 74.23 72.85 73.37 0.0M
2022-11-14 74.58 76.59 74.54 75.19 0.0M
2022-11-11 75.59 75.59 74.04 74.51 0.0M
2022-11-10 75.62 75.66 75.14 75.20 0.0M
2022-11-09 75.89 76.58 75.20 75.63 0.0M
2022-11-08 76.74 77.47 75.41 75.89 0.0M
2022-11-07 76.01 77.48 75.89 76.55 0.0M
2022-11-04 75.97 76.66 75.91 76.01 0.0M
2022-11-03 75.97 77.18 75.92 76.72 0.0M
2022-11-01 76.72 76.72 75.28 75.92 0.0M
2022-10-31 75.30 76.52 74.90 76.52 0.0M
2022-10-28 75.51 75.66 75.05 75.30 0.0M
2022-10-27 75.77 75.91 74.97 75.52 0.0M
2022-10-26 75.46 76.12 74.90 75.36 0.0M
2022-10-25 75.23 77.13 75.23 75.97 0.0M
2022-10-24 75.64 76.54 74.82 75.57 0.0M
2022-10-21 75.77 76.32 75.59 76.15 0.0M
2022-10-20 74.66 75.86 74.66 75.77 0.0M
2022-10-19 75.10 76.12 74.63 74.63 0.0M
2022-10-18 75.28 75.43 75.00 75.05 0.0M
2022-10-17 76.39 76.39 74.84 75.28 0.0M
2022-10-14 76.49 77.27 75.71 75.71 0.0M
2022-10-13 76.74 77.31 75.99 76.48 0.0M
2022-10-11 78.32 78.64 77.41 77.51 0.0M
2022-10-10 80.04 80.04 77.72 78.32 0.0M
2022-10-07 78.63 78.63 78.00 78.00 0.0M
2022-10-06 77.55 78.86 77.47 78.27 0.0M
2022-10-05 77.19 78.96 77.18 77.55 0.0M
2022-10-04 77.58 78.65 76.74 78.52 0.0M
2022-10-03 76.52 77.77 76.22 77.55 0.0M
2022-09-30 76.91 77.37 76.15 76.52 0.0M
2022-09-29 76.29 77.47 76.17 76.92 0.0M
2022-09-28 75.96 76.67 75.33 76.12 0.0M
2022-09-27 76.55 76.63 75.33 75.74 0.0M
2022-09-26 77.05 77.42 75.97 76.51 0.0M
2022-09-23 78.16 78.16 76.74 77.04 0.0M
2022-09-22 78.27 78.84 77.59 77.95 0.0M
2022-09-21 79.06 79.11 78.28 78.66 0.0M
2022-09-20 79.41 79.41 78.62 78.96 0.0M
2022-09-19 79.39 79.42 78.71 79.16 0.0M
2022-09-16 79.60 79.60 78.67 79.39 0.0M
2022-09-15 79.78 79.78 78.74 79.50 0.0M
2022-09-14 78.66 79.81 78.66 79.81 0.0M
2022-09-13 81.37 81.37 79.45 80.20 0.0M
2022-09-12 80.43 80.58 80.09 80.43 0.0M
2022-09-09 80.66 80.66 80.06 80.40 0.0M
2022-09-08 80.43 80.63 80.05 80.56 0.0M
2022-09-06 80.66 80.66 80.28 80.43 0.0M
2022-09-05 80.18 80.66 79.92 80.52 0.0M
2022-09-02 80.81 80.82 79.34 79.84 0.0M
2022-09-01 80.62 81.04 79.75 81.04 0.0M
2022-08-31 79.52 80.66 79.52 80.19 0.0M
2022-08-30 80.28 80.66 79.75 80.66 0.0M
2022-08-29 79.57 80.39 79.27 80.35 0.0M
2022-08-26 79.66 80.28 79.27 79.53 0.0M
2022-08-25 80.42 80.43 79.66 80.35 0.0M
2022-08-24 79.66 81.20 79.40 80.43 0.0M
2022-08-23 78.89 79.66 78.89 79.64 0.0M
2022-08-22 78.92 79.12 78.58 78.89 0.0M
2022-08-19 78.58 79.04 78.58 78.92 0.0M
2022-08-18 78.69 78.89 78.38 78.88 0.0M
2022-08-17 78.87 78.88 78.58 78.73 0.0M
2022-08-16 78.27 78.89 77.86 78.88 0.0M
2022-08-15 78.11 78.41 77.35 78.41 0.0M
2022-08-12 79.26 79.26 78.17 79.26 0.0M
2022-08-11 78.74 79.56 78.07 79.04 0.0M
2022-08-10 78.44 79.19 77.60 78.73 0.0M
2022-08-09 78.20 78.21 77.49 77.52 0.0M
2022-08-08 78.22 78.22 77.75 78.17 0.0M
2022-08-05 77.86 78.25 77.84 78.13 0.0M
2022-08-04 78.28 78.51 77.68 78.20 0.0M
2022-08-03 78.36 78.36 77.84 78.28 0.0M
2022-08-02 78.50 78.99 78.14 78.36 0.0M
2022-08-01 78.56 78.91 77.62 78.20 0.0M
2022-07-29 78.52 78.92 78.01 78.57 0.0M
2022-07-28 78.74 79.29 78.33 78.52 0.0M
2022-07-27 78.45 78.75 78.00 78.75 0.0M
2022-07-26 78.01 78.45 77.88 78.38 0.0M
2022-07-25 78.04 78.07 77.63 78.01 0.0M
2022-07-22 78.15 78.23 77.64 78.11 0.0M
2022-07-21 78.15 78.15 77.39 78.15 0.0M
2022-07-20 77.92 78.15 77.58 78.15 0.0M
2022-07-19 78.05 78.14 77.55 77.92 0.0M
2022-07-18 77.27 78.30 77.24 78.05 0.0M
2022-07-15 77.24 77.38 76.71 77.19 0.0M
2022-07-14 77.51 78.20 77.44 78.01 0.0M
2022-07-13 77.68 77.97 77.10 77.74 0.0M
2022-07-12 77.08 77.89 76.31 77.59 0.0M
2022-07-11 77.04 77.04 76.50 76.82 0.0M
2022-07-08 76.86 77.04 76.86 77.04 0.0M
2022-07-07 77.03 77.04 76.50 76.89 0.0M
2022-07-06 76.97 77.00 76.54 76.91 0.0M
2022-07-05 77.27 77.56 76.51 76.93 0.0M
2022-07-04 77.56 77.87 76.50 76.54 0.0M
2022-07-01 76.41 77.87 75.95 77.56 0.0M
2022-06-30 77.00 77.04 76.07 76.41 0.0M
2022-06-29 76.09 77.65 76.02 77.12 0.0M
2022-06-28 76.43 76.44 75.98 76.09 0.0M
2022-06-27 76.58 76.69 75.97 76.21 0.0M
2022-06-24 76.46 76.51 75.91 76.35 0.0M
2022-06-23 77.23 77.23 75.87 75.97 0.0M
2022-06-22 77.16 77.27 76.50 76.97 0.0M
2022-06-21 77.13 77.46 76.77 77.16 0.0M
2022-06-20 76.71 77.03 76.21 77.03 0.0M
2022-06-17 76.59 76.78 76.01 76.73 0.0M
2022-06-15 76.48 76.97 75.84 76.20 0.0M
2022-06-14 76.44 76.47 75.91 76.44 0.0M
2022-06-13 78.07 78.42 77.37 78.02 0.0M
2022-06-10 78.25 78.25 77.86 78.22 0.0M
2022-06-09 78.25 78.47 77.51 78.25 0.0M
2022-06-08 77.88 78.56 77.36 77.59 0.0M
2022-06-07 78.84 78.96 77.50 77.87 0.0M
2022-06-06 79.26 79.35 78.16 78.29 0.0M
2022-06-03 78.66 79.18 78.66 79.03 0.0M
2022-06-02 79.32 79.32 78.87 79.18 0.0M
2022-06-01 79.60 79.60 78.71 79.06 0.0M
2022-05-31 79.60 79.60 79.05 79.60 0.0M
2022-05-30 79.19 79.71 79.17 79.60 0.0M
2022-05-27 78.97 79.40 78.76 79.03 0.0M
2022-05-26 79.40 79.40 78.67 78.96 0.0M
2022-05-25 79.48 79.48 78.81 78.96 0.0M
2022-05-24 78.93 79.70 78.71 79.48 0.0M
2022-05-23 78.87 79.38 78.84 78.93 0.0M
2022-05-20 78.87 79.35 78.67 78.87 0.0M
2022-05-19 79.31 79.35 78.64 78.87 0.0M
2022-05-18 79.03 79.10 78.64 78.87 0.0M
2022-05-17 79.34 79.34 78.70 79.02 0.0M
2022-05-16 79.12 79.39 78.67 78.68 0.0M
2022-05-13 78.94 79.12 78.32 78.92 0.0M
2022-05-12 78.79 78.95 78.12 78.53 0.0M
2022-05-11 79.32 79.32 78.28 78.97 0.0M
2022-05-10 78.65 78.95 78.53 78.94 0.0M
2022-05-09 79.00 79.00 78.53 78.72 0.0M
2022-05-06 78.99 78.99 78.54 78.99 0.0M
2022-05-05 78.95 79.02 78.68 78.93 0.0M
2022-05-04 78.69 79.02 78.67 78.95 0.0M
2022-05-03 79.10 79.10 78.66 78.66 0.0M
2022-05-02 79.07 79.07 78.65 78.99 0.0M
2022-04-29 79.17 79.17 78.74 79.07 0.0M
2022-04-28 79.04 79.04 78.48 79.02 0.0M
2022-04-27 79.18 79.23 78.53 79.05 0.0M
2022-04-26 78.59 79.06 78.55 79.02 0.0M
2022-04-25 78.46 79.21 77.92 78.35 0.0M
2022-04-22 79.44 79.44 77.82 78.16 0.0M
2022-04-20 79.44 79.44 79.00 79.42 0.0M
2022-04-19 79.12 79.44 79.04 79.42 0.0M
2022-04-18 79.40 79.45 78.65 79.12 0.0M
2022-04-14 81.03 81.45 80.60 80.97 0.0M
2022-04-13 81.07 81.16 80.48 80.92 0.0M
2022-04-12 81.16 81.57 80.39 81.07 0.0M
2022-04-11 80.47 80.57 80.16 80.37 0.0M
2022-04-08 80.53 80.53 79.78 80.50 0.0M
2022-04-07 80.66 80.66 80.09 80.24 0.0M
2022-04-06 80.77 80.77 80.05 80.20 0.0M
2022-04-05 80.54 81.29 79.96 80.25 0.0M
2022-04-04 79.94 80.53 79.49 80.41 0.0M
2022-04-01 80.07 80.16 79.44 80.09 0.0M
2022-03-31 80.06 80.07 79.67 79.77 0.0M
2022-03-30 79.79 80.08 79.77 80.06 0.0M
2022-03-29 80.08 80.08 79.49 79.97 0.0M
2022-03-28 80.09 80.09 79.41 80.09 0.0M
2022-03-25 79.80 80.15 79.41 80.10 0.0M
2022-03-24 79.27 79.95 79.27 79.78 0.0M
2022-03-23 79.85 80.05 79.20 79.51 0.0M
2022-03-22 79.98 79.98 79.37 79.85 0.0M
2022-03-21 80.14 80.15 79.43 79.96 0.0M
2022-03-18 80.54 80.54 79.28 80.15 0.0M
2022-03-17 79.05 80.93 78.89 80.54 0.0M
2022-03-16 79.52 80.16 78.99 79.06 0.0M
2022-03-15 79.63 79.70 79.10 79.10 0.0M
2022-03-14 79.63 79.71 79.21 79.63 0.0M
2022-03-11 79.53 79.63 79.12 79.34 0.0M
2022-03-10 79.13 79.23 78.61 78.83 0.0M
2022-03-09 78.77 79.63 78.70 78.77 0.0M
2022-03-08 78.77 78.77 78.46 78.67 0.0M
2022-03-07 79.66 79.66 78.64 78.76 0.0M
2022-03-04 79.49 79.49 78.63 78.68 0.0M
2022-03-03 79.19 79.19 78.11 78.73 0.0M
2022-03-02 78.84 79.02 77.94 78.53 0.0M
2022-02-25 78.83 79.57 78.07 78.83 0.0M
2022-02-24 78.76 79.20 77.75 78.83 0.0M
2022-02-23 79.79 79.81 78.56 78.74 0.0M
2022-02-22 79.05 80.10 79.05 79.82 0.0M
2022-02-21 79.88 79.88 79.01 79.05 0.0M
2022-02-18 79.28 79.86 79.28 79.86 0.0M
2022-02-17 79.35 79.61 79.01 79.28 0.0M
2022-02-16 79.87 79.88 78.88 79.31 0.0M
2022-02-15 79.65 80.25 79.35 79.88 0.0M
2022-02-14 79.43 79.94 79.39 79.57 0.0M
2022-02-11 105.69 106.48 105.69 105.81 0.0M
2022-02-10 105.77 106.70 105.10 105.64 0.0M
2022-02-09 106.79 107.00 106.53 106.92 0.0M
2022-02-08 106.80 106.80 106.40 106.80 0.0M
2022-02-07 106.79 106.79 106.29 106.50 0.0M
2022-02-04 106.29 106.99 106.00 106.20 0.0M
2022-02-03 106.25 106.51 105.05 106.32 0.0M
2022-02-02 105.29 106.00 104.86 106.00 0.0M
2022-02-01 104.90 105.30 104.86 105.30 0.0M
2022-01-31 104.82 105.29 104.16 104.90 0.0M
2022-01-28 104.97 104.97 104.20 104.82 0.0M
2022-01-27 104.89 104.94 104.10 104.87 0.0M
2022-01-26 104.20 104.98 104.00 104.89 0.0M
2022-01-25 105.00 105.00 104.10 104.28 0.0M
2022-01-24 104.06 104.97 103.73 103.73 0.0M
2022-01-21 104.97 104.99 104.25 104.25 0.0M
2022-01-20 105.19 105.19 104.20 104.97 0.0M
2022-01-19 105.20 105.24 104.35 104.40 0.0M
2022-01-18 105.09 105.40 104.06 105.06 0.0M
2022-01-17 104.91 105.44 104.63 104.93 0.0M
2022-01-14 104.86 104.94 104.49 104.94 0.0M
2022-01-13 104.26 104.91 104.20 104.50 0.0M
2022-01-12 104.16 104.80 103.77 104.60 0.0M
2022-01-11 104.03 104.94 103.80 104.94 0.0M
2022-01-10 104.92 104.94 103.87 103.98 0.0M
2022-01-07 104.39 104.90 104.03 104.90 0.0M
2022-01-06 103.97 104.36 103.39 104.19 0.0M
2022-01-05 103.98 103.98 103.00 103.46 0.0M
2022-01-04 104.59 104.85 102.55 103.00 0.0M
2022-01-03 104.59 104.87 104.00 104.40 0.0M