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
2023-12-28 87.91 88.40 87.65 88.32 0.0M
2023-12-27 88.09 88.20 87.22 87.91 0.0M
2023-12-26 87.41 88.32 87.01 88.20 0.0M
2023-12-22 86.85 87.56 86.51 87.42 0.0M
2023-12-21 86.32 87.11 86.20 86.85 0.0M
2023-12-20 86.20 86.55 85.97 86.38 0.0M
2023-12-19 86.89 87.38 85.88 86.41 0.1M
2023-12-18 86.41 87.45 86.41 86.89 0.0M
2023-12-15 87.65 87.65 85.44 86.41 0.1M
2023-12-14 87.74 88.09 87.12 87.65 0.0M
2023-12-13 87.12 88.00 87.01 87.74 0.0M
2023-12-12 87.12 87.86 86.42 87.01 0.0M
2023-12-11 87.56 87.64 86.96 87.00 0.0M
2023-12-08 87.38 87.64 87.29 87.51 0.0M
2023-12-07 87.47 87.60 87.21 87.23 0.0M
2023-12-06 87.44 87.72 87.39 87.51 0.0M
2023-12-05 87.78 87.79 87.44 87.44 0.0M
2023-12-04 87.80 88.11 87.61 87.81 0.0M
2023-12-01 87.48 88.45 87.09 87.81 0.0M
2023-11-30 87.37 87.51 86.67 87.48 0.0M
2023-11-29 86.89 87.47 86.49 87.03 0.0M
2023-11-28 87.76 88.22 86.78 86.89 0.0M
2023-11-27 87.65 88.03 87.26 87.77 0.0M
2023-11-24 87.63 87.90 87.22 87.25 0.0M
2023-11-23 88.50 88.59 86.34 87.37 0.0M
2023-11-22 88.18 88.96 87.65 88.50 0.0M
2023-11-21 88.42 88.56 88.08 88.56 0.0M
2023-11-20 88.17 88.52 87.36 88.45 0.0M
2023-11-17 88.12 88.43 87.65 88.17 0.0M
2023-11-16 87.94 88.51 87.36 88.12 0.0M
2023-11-14 87.14 88.07 87.03 87.63 0.0M
2023-11-13 87.35 87.64 87.14 87.14 0.0M
2023-11-10 87.77 87.93 87.21 87.46 0.0M
2023-11-09 87.57 87.97 87.42 87.77 0.0M
2023-11-08 87.57 88.04 87.04 87.47 0.0M
2023-11-07 87.83 88.78 87.24 87.57 0.0M
2023-11-06 87.57 87.78 87.00 87.47 0.0M
2023-11-03 87.42 88.27 87.24 87.58 0.0M
2023-11-01 87.20 87.52 86.66 87.25 0.0M
2023-10-31 86.95 87.21 86.64 87.21 0.0M
2023-10-30 86.99 86.99 86.63 86.91 0.0M
2023-10-27 87.03 87.21 86.75 86.99 0.0M
2023-10-26 87.11 87.21 86.76 87.12 0.0M
2023-10-25 87.21 87.21 86.60 87.15 0.0M
2023-10-24 87.12 87.21 86.78 87.21 0.0M
2023-10-23 87.12 87.21 86.79 87.12 0.0M
2023-10-20 87.12 87.21 86.78 87.21 0.0M
2023-10-19 86.98 87.21 86.78 87.18 0.0M
2023-10-18 87.04 87.08 86.70 86.98 0.0M
2023-10-17 87.50 87.63 86.83 87.08 0.0M
2023-10-16 87.07 87.97 86.98 87.51 0.0M
2023-10-13 87.12 87.21 86.63 87.07 0.0M
2023-10-11 86.66 87.12 86.12 87.12 0.0M
2023-10-10 86.17 86.59 85.92 86.15 0.0M
2023-10-09 86.00 86.17 85.74 86.17 0.0M
2023-10-06 86.08 86.17 85.85 86.17 0.0M
2023-10-05 86.25 86.31 85.85 86.11 0.0M
2023-10-04 86.00 86.29 85.70 86.16 0.0M
2023-10-03 85.83 86.13 85.59 86.00 0.0M
2023-10-02 86.11 87.36 85.74 85.74 0.1M
2023-09-29 86.60 87.16 85.65 86.10 0.0M
2023-09-28 85.32 87.33 85.05 86.60 0.0M
2023-09-27 85.71 86.06 85.08 85.31 0.0M
2023-09-26 84.97 85.73 84.74 85.73 0.0M
2023-09-25 85.44 85.70 84.92 85.32 0.0M
2023-09-22 85.53 85.91 85.37 85.42 0.0M
2023-09-21 86.00 86.17 85.38 85.53 0.0M
2023-09-20 86.51 86.53 85.59 85.72 0.0M
2023-09-19 86.27 86.58 86.07 86.53 0.0M
2023-09-18 85.95 86.72 85.65 86.63 0.0M
2023-09-15 85.74 86.51 85.38 85.96 0.0M
2023-09-14 85.63 86.08 85.10 85.47 0.0M
2023-09-13 86.80 86.80 85.74 85.99 0.0M
2023-09-12 85.99 86.47 85.92 86.37 0.0M
2023-09-11 86.15 86.16 85.60 85.99 0.0M
2023-09-09 101.68 101.68 101.68 101.68 0.0M
2023-09-08 85.77 86.38 85.77 86.16 0.0M
2023-09-06 86.04 86.33 85.32 85.76 0.0M
2023-09-05 85.88 86.42 84.18 86.04 0.0M
2023-09-04 86.41 86.41 85.88 85.88 0.0M
2023-09-02 101.99 101.99 101.99 101.99 0.0M
2023-09-01 85.20 86.44 85.20 86.24 0.0M
2023-08-31 85.12 85.89 84.89 85.20 0.0M
2023-08-30 85.58 86.42 84.74 84.78 0.0M
2023-08-29 85.07 85.58 84.57 85.37 0.0M
2023-08-28 85.00 85.28 84.59 84.94 0.0M
2023-08-25 84.72 85.39 84.62 85.00 0.0M
2023-08-24 84.74 85.20 84.36 84.71 0.0M
2023-08-23 85.45 85.55 84.92 85.15 0.0M
2023-08-22 85.56 85.56 84.05 85.14 0.0M
2023-08-21 85.82 85.82 84.84 85.58 0.0M
2023-08-18 85.51 86.60 85.32 85.82 0.0M
2023-08-17 86.58 86.78 85.29 85.49 0.0M
2023-08-16 86.61 86.80 85.16 85.54 0.0M
2023-08-15 86.13 86.81 85.68 86.42 0.0M
2023-08-14 85.89 86.76 85.24 86.13 0.0M
2023-08-11 85.42 85.92 85.09 85.81 0.0M
2023-08-10 85.68 85.68 84.80 85.38 0.0M
2023-08-09 86.18 86.18 84.72 84.97 0.0M
2023-08-08 85.56 85.94 84.56 85.94 0.0M
2023-08-07 85.41 85.90 85.02 85.56 0.0M
2023-08-04 84.86 85.40 84.56 85.39 0.0M
2023-08-03 85.29 85.29 84.30 84.86 0.0M
2023-08-02 84.14 85.40 83.76 85.29 0.0M
2023-08-01 84.88 85.31 84.23 84.56 0.0M
2023-07-31 83.03 84.95 82.79 84.95 0.0M
2023-07-28 82.19 82.89 81.89 82.89 0.0M
2023-07-27 82.23 82.66 81.45 82.17 0.0M
2023-07-26 82.49 82.49 81.38 82.20 0.0M
2023-07-25 83.23 83.37 82.14 82.20 0.0M
2023-07-24 83.66 84.28 82.05 82.96 0.0M
2023-07-21 83.90 84.47 83.56 83.66 0.0M
2023-07-20 85.51 85.51 83.82 83.82 0.0M
2023-07-19 83.73 86.03 83.73 85.51 0.0M
2023-07-18 83.36 84.28 83.30 83.71 0.0M
2023-07-17 83.57 83.57 83.19 83.36 0.0M
2023-07-14 83.30 83.57 83.20 83.57 0.0M
2023-07-13 82.94 83.43 82.90 83.30 0.0M
2023-07-12 82.80 83.13 82.08 82.90 0.0M
2023-07-11 83.00 83.29 82.13 82.86 0.0M
2023-07-10 83.67 83.67 82.18 82.89 0.0M
2023-07-07 83.22 83.23 82.51 83.23 0.0M
2023-07-06 82.51 83.17 82.27 82.93 0.0M
2023-07-05 82.63 82.69 81.60 82.53 0.0M
2023-07-04 82.60 82.68 82.20 82.63 0.0M
2023-07-03 81.29 82.60 81.29 82.50 0.0M
2023-06-30 80.45 81.65 80.45 81.29 0.0M
2023-06-29 79.89 80.56 79.78 80.45 0.0M
2023-06-28 79.74 80.11 79.37 79.87 0.0M
2023-06-27 78.97 79.75 78.97 79.71 0.0M
2023-06-26 80.15 80.22 78.59 78.64 0.0M
2023-06-23 79.86 80.60 79.69 79.94 0.0M
2023-06-22 80.55 81.09 79.83 79.92 0.0M
2023-06-21 80.26 81.23 79.58 80.55 0.0M
2023-06-20 80.42 81.26 80.19 80.19 0.0M
2023-06-19 80.51 80.75 79.88 80.19 0.0M
2023-06-16 80.47 80.81 80.22 80.51 0.0M
2023-06-15 80.48 80.87 79.81 80.47 0.0M
2023-06-14 80.45 80.93 80.30 80.47 0.0M
2023-06-13 80.43 80.51 80.12 80.30 0.0M
2023-06-12 80.36 80.72 80.08 80.43 0.0M
2023-06-09 79.39 80.14 79.39 80.08 0.0M
2023-06-07 79.40 79.91 78.89 79.58 0.0M
2023-06-06 80.31 80.32 79.26 79.39 0.0M
2023-06-05 80.81 81.38 80.04 80.26 0.0M
2023-06-02 80.18 81.43 79.98 81.01 0.0M
2023-06-01 80.41 80.41 78.88 80.18 0.0M
2023-05-31 79.82 81.35 78.88 80.41 0.0M
2023-05-30 79.03 79.96 77.71 79.82 0.0M
2023-05-29 77.88 79.06 77.70 79.04 0.0M
2023-05-26 76.98 78.12 76.94 77.86 0.0M
2023-05-25 77.15 77.54 76.12 76.99 0.0M
2023-05-24 79.06 79.06 76.54 76.86 0.0M
2023-05-23 79.80 80.36 78.16 78.16 0.0M
2023-05-22 80.00 80.00 78.60 78.83 0.0M
2023-05-19 79.26 80.07 78.69 79.24 0.0M
2023-05-18 78.90 80.52 78.69 79.26 0.0M
2023-05-17 78.17 78.91 78.17 78.85 0.0M
2023-05-16 77.95 78.36 77.74 78.17 0.0M
2023-05-15 77.82 78.34 77.31 77.95 0.0M
2023-05-12 78.04 78.04 76.92 77.79 0.0M
2023-05-11 78.62 78.92 77.15 78.02 0.0M
2023-05-10 76.95 77.95 76.59 77.93 0.0M
2023-05-09 76.47 77.34 75.93 76.95 0.0M
2023-05-08 76.11 76.49 75.84 76.49 0.0M
2023-05-06 94.46 94.46 94.46 94.46 0.0M
2023-05-05 74.64 76.22 74.64 76.06 0.0M
2023-05-04 74.38 75.45 73.85 74.92 0.0M
2023-05-03 73.87 74.50 73.32 74.37 0.0M
2023-05-02 74.93 74.93 72.11 73.73 0.1M
2023-04-28 74.52 74.93 74.35 74.93 0.0M
2023-04-27 74.37 74.68 74.06 74.53 0.0M
2023-04-26 74.67 74.86 74.33 74.37 0.0M
2023-04-25 75.22 75.27 74.34 74.35 0.0M
2023-04-24 75.34 75.65 74.85 74.88 0.0M
2023-04-20 75.02 75.67 74.35 75.30 0.0M
2023-04-19 74.33 75.14 74.30 75.12 0.0M
2023-04-18 74.40 74.50 74.05 74.29 0.0M
2023-04-17 74.40 74.77 73.93 74.23 0.0M
2023-04-14 74.49 74.90 74.05 74.79 0.0M
2023-04-13 74.69 74.74 73.76 74.04 0.0M
2023-04-12 74.86 74.93 74.15 74.30 0.0M
2023-04-11 75.05 75.43 74.54 74.86 0.0M
2023-04-10 74.54 75.08 74.42 74.72 0.0M
2023-04-06 75.01 75.49 74.19 74.42 0.0M
2023-04-05 75.05 75.71 74.74 75.10 0.0M
2023-04-04 75.51 76.23 74.73 74.97 0.0M
2023-04-03 76.36 77.02 75.01 75.51 0.0M
2023-03-31 74.93 77.64 74.93 77.04 0.0M
2023-03-30 75.64 76.39 74.81 74.93 0.0M
2023-03-29 76.56 77.37 74.33 75.65 0.0M
2023-03-28 77.13 77.88 76.52 76.52 0.0M
2023-03-27 77.35 77.51 76.55 77.11 0.0M
2023-03-24 76.62 77.48 76.50 77.38 0.0M
2023-03-23 76.79 77.53 75.92 76.48 0.0M
2023-03-22 76.32 77.85 75.97 76.79 0.0M
2023-03-21 76.00 76.64 75.60 75.94 0.0M
2023-03-20 75.52 76.64 75.47 76.00 0.0M
2023-03-17 76.25 76.46 75.22 75.52 0.0M
2023-03-16 74.93 76.40 74.93 76.40 0.0M
2023-03-15 75.47 76.18 74.89 74.89 0.0M
2023-03-14 75.46 75.75 74.75 75.51 0.0M
2023-03-13 75.99 76.14 74.73 74.85 0.0M
2023-03-10 76.08 76.75 75.12 75.92 0.0M
2023-03-09 75.17 76.33 74.95 75.85 0.0M
2023-03-08 75.06 76.15 74.78 75.15 0.0M
2023-03-07 75.47 76.52 74.98 74.98 0.0M
2023-03-06 74.62 76.88 74.62 75.42 0.0M
2023-03-03 75.37 75.60 74.69 74.85 0.0M
2023-03-02 75.72 75.95 74.98 75.37 0.0M
2023-03-01 74.43 75.86 74.20 75.68 0.0M
2023-02-28 74.46 75.11 74.39 74.40 0.0M
2023-02-27 74.58 75.35 74.05 74.39 0.0M
2023-02-24 74.58 75.06 73.97 74.51 0.0M
2023-02-23 74.07 74.98 73.98 74.73 0.0M
2023-02-22 73.85 74.54 73.85 73.96 0.0M
2023-02-17 74.95 74.96 73.75 73.81 0.0M
2023-02-16 74.72 75.52 74.14 74.65 0.0M
2023-02-15 73.78 75.53 73.37 74.69 0.0M
2023-02-14 74.18 74.43 73.12 73.27 0.0M
2023-02-13 74.90 75.87 73.85 73.85 0.0M
2023-02-10 74.58 74.97 73.46 74.90 0.0M
2023-02-09 74.07 74.82 74.07 74.56 0.0M
2023-02-08 74.46 74.86 73.71 74.07 0.0M
2023-02-07 74.23 75.63 73.81 74.08 0.0M
2023-02-06 73.43 74.30 73.11 74.23 0.0M
2023-02-03 73.52 73.64 72.77 73.42 0.0M
2023-02-02 74.31 74.58 73.09 73.66 0.0M
2023-02-01 73.57 74.58 72.48 73.77 0.0M
2023-01-31 71.04 74.31 71.04 74.01 0.0M
2023-01-30 70.98 71.56 70.59 70.95 0.0M
2023-01-27 71.43 71.82 70.60 71.07 0.0M
2023-01-26 72.05 72.14 71.07 71.42 0.0M
2023-01-25 71.15 72.11 71.14 72.11 0.0M
2023-01-24 71.86 71.86 70.82 71.14 0.0M
2023-01-23 72.37 72.72 70.01 71.15 0.0M
2023-01-20 72.10 72.75 71.71 72.37 0.0M
2023-01-19 72.06 72.50 71.60 72.09 0.0M
2023-01-18 72.44 73.61 71.71 71.78 0.0M
2023-01-17 73.38 74.39 71.58 71.96 0.0M
2023-01-16 72.33 73.85 71.36 73.38 0.0M
2023-01-13 71.29 72.37 71.07 72.36 0.0M
2023-01-12 72.87 73.39 70.98 71.44 0.0M
2023-01-11 73.61 74.20 72.76 72.77 0.0M
2023-01-10 73.12 74.35 72.23 74.35 0.0M
2023-01-09 73.47 74.60 72.70 72.96 0.0M
2023-01-06 73.59 75.00 72.21 73.44 0.0M
2023-01-05 73.13 73.74 72.56 73.59 0.0M
2023-01-04 74.58 75.43 72.17 73.11 0.0M
2023-01-03 74.03 75.44 73.32 74.04 0.0M
2023-01-02 75.23 75.23 73.32 74.01 0.0M