Rio Bravo IFIX

RBFF11
🏛️ 巴西 →
50.51
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
10:00 50.46 50.50 50.11 50.12 0.1K
10:05 49.91 50.36 49.91 50.00 0.2K
10:10 50.03 50.03 50.02 50.02 0.0K
10:15 50.00 50.15 50.00 50.03 0.0K
10:20 50.03 50.03 50.03 50.03 0.0K
10:25 50.03 50.03 50.03 50.03 0.0K
10:30 50.05 50.05 50.05 50.05 0.0K
10:35 50.16 50.20 50.16 50.20 0.0K
10:40 50.20 50.20 50.20 50.20 0.0K
10:45 50.19 50.19 50.06 50.06 0.0K
10:50 50.30 50.31 50.30 50.31 0.4K
10:55 50.30 50.30 50.30 50.30 0.1K
11:00 50.40 50.40 50.30 50.30 0.1K
11:05 50.19 50.19 50.19 50.19 0.0K
11:10 50.19 50.19 50.19 50.19 0.0K
11:15 50.26 50.26 50.26 50.26 0.0K
11:20 50.19 50.26 50.19 50.26 0.0K
11:25 50.26 50.30 50.26 50.30 0.0K
11:35 50.23 50.30 50.23 50.30 0.0K
11:40 50.30 50.30 50.30 50.30 0.0K
11:45 50.30 50.30 50.25 50.25 0.0K
11:50 50.23 50.23 50.23 50.23 0.0K
11:55 50.20 50.20 50.20 50.20 0.0K
12:00 50.19 50.19 50.19 50.19 0.0K
12:05 50.18 50.18 50.17 50.17 0.0K
12:10 50.19 50.19 50.19 50.19 0.0K
12:15 50.27 50.47 50.24 50.47 0.8K
12:20 50.48 50.55 50.44 50.55 0.5K
12:25 50.68 50.69 50.67 50.69 0.0K
12:30 50.68 50.68 50.57 50.57 0.0K
12:35 50.56 50.56 50.56 50.56 0.0K
12:45 50.56 50.56 50.56 50.56 0.0K
12:50 50.56 50.56 50.51 50.51 0.0K
12:55 50.51 50.51 50.51 50.51 0.0K
13:00 50.56 50.56 50.51 50.51 0.0K
13:05 50.50 50.50 50.50 50.50 0.0K
13:10 50.50 50.50 50.50 50.50 0.0K
13:15 50.50 50.50 50.50 50.50 0.0K
13:20 50.50 50.50 50.50 50.50 0.0K
13:25 50.39 50.49 50.39 50.49 0.2K
13:30 50.49 50.49 50.49 50.49 0.0K
13:35 50.44 50.44 50.44 50.44 0.0K
13:40 50.45 50.49 50.24 50.48 0.2K
13:45 50.26 50.36 50.25 50.36 0.0K
13:50 50.37 50.37 50.37 50.37 0.0K
14:00 50.37 50.37 50.37 50.37 0.0K
14:15 50.39 50.39 50.39 50.39 0.0K
14:20 50.39 50.39 50.39 50.39 0.0K
14:25 50.36 50.36 50.36 50.36 0.0K
14:35 50.36 50.36 50.36 50.36 0.0K
14:40 50.40 50.40 50.40 50.40 0.0K
14:45 50.40 50.40 50.38 50.38 0.0K
14:50 50.38 50.38 50.38 50.38 0.0K
14:55 50.38 50.38 50.37 50.37 0.0K
15:00 50.39 50.39 50.39 50.39 0.1K
15:05 50.39 50.39 50.39 50.39 0.0K
15:10 50.39 50.39 50.36 50.36 0.0K
15:15 50.38 50.38 50.36 50.38 0.0K
15:20 50.38 50.38 50.36 50.36 0.0K
15:25 50.34 50.34 50.34 50.34 0.0K
15:30 50.35 50.35 50.31 50.31 0.0K
15:35 50.35 50.35 50.35 50.35 0.0K
15:40 50.35 50.35 50.31 50.31 0.0K
15:45 50.35 50.35 50.35 50.35 0.0K
15:50 50.35 50.35 50.35 50.35 0.0K
15:55 50.35 50.39 50.35 50.39 0.1K
16:00 50.38 50.38 50.36 50.36 0.0K
16:05 50.35 50.35 50.25 50.25 0.0K
16:10 50.29 50.29 50.22 50.22 0.0K
16:15 50.22 50.29 50.22 50.22 0.1K
16:20 50.22 50.22 50.22 50.22 0.0K
16:25 50.18 50.18 50.18 50.18 0.0K
16:30 50.18 50.22 50.17 50.17 0.0K
16:35 50.22 50.22 50.22 50.22 0.0K
16:40 50.22 50.22 50.22 50.22 0.0K
16:45 50.21 50.31 50.21 50.31 0.1K
16:50 50.33 50.33 50.33 50.33 0.0K
16:55 50.33 50.33 50.33 50.33 0.0K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 50.11 50.67 50.11 50.51 0.0M
2025-09-25 50.00 50.69 49.91 50.33 0.0M
2025-09-24 49.78 50.50 49.73 50.50 0.0M
2025-09-23 49.67 50.68 49.67 49.89 0.0M
2025-09-22 50.60 50.79 49.60 50.60 0.0M
2025-09-19 50.38 51.15 49.59 50.60 0.0M
2025-09-18 50.54 51.06 50.18 50.26 0.0M
2025-09-17 50.55 50.55 50.20 50.38 0.0M
2025-09-16 51.03 51.44 50.17 50.47 0.0M
2025-09-15 51.54 52.00 50.71 51.03 0.0M
2025-09-12 50.00 51.99 50.00 51.54 0.0M
2025-09-11 48.15 50.50 48.01 50.50 0.0M
2025-09-10 47.85 48.86 47.69 48.86 0.0M
2025-09-09 47.53 47.80 47.53 47.69 0.0M
2025-09-08 47.79 48.59 47.61 47.77 0.0M
2025-09-05 48.08 48.70 47.07 47.80 0.1M
2025-09-04 46.80 47.80 46.80 47.71 0.0M
2025-09-03 46.63 47.96 46.25 47.55 0.1M
2025-09-02 47.00 47.00 46.05 46.63 0.0M
2025-09-01 47.58 47.65 46.10 46.53 0.0M
2025-08-29 47.04 47.59 46.97 47.33 0.0M
2025-08-28 46.81 47.29 46.77 47.02 0.0M
2025-08-27 46.90 47.24 46.81 46.81 0.0M
2025-08-26 47.08 48.33 46.65 46.78 0.0M
2025-08-25 47.32 47.57 46.90 46.99 0.0M
2025-08-22 48.04 48.04 47.29 47.35 0.0M
2025-08-21 48.50 49.37 47.73 48.07 0.0M
2025-08-20 49.88 49.88 48.60 48.60 0.0M
2025-08-19 50.15 50.25 49.88 49.88 0.0M
2025-08-18 49.55 50.92 49.55 50.14 0.0M
2025-08-15 49.90 50.45 49.74 50.00 0.0M
2025-08-14 49.01 50.13 49.01 49.88 0.0M
2025-08-13 50.38 50.75 49.28 49.91 0.0M
2025-08-12 50.08 50.50 50.04 50.38 0.0M
2025-08-11 50.39 50.39 50.03 50.08 0.0M
2025-08-08 50.78 50.78 50.21 50.30 0.0M
2025-08-07 50.50 50.50 50.02 50.30 0.0M
2025-08-06 50.80 50.80 50.15 50.43 0.0M
2025-08-05 50.93 50.93 50.26 50.80 0.0M
2025-08-04 50.92 50.92 50.00 50.43 0.0M
2025-08-01 51.00 51.01 49.61 50.90 0.0M
2025-07-31 50.90 51.33 50.45 50.50 0.0M
2025-07-30 51.61 52.41 50.35 50.50 0.0M
2025-07-29 52.28 52.60 51.61 51.61 0.0M
2025-07-28 53.00 53.28 51.99 52.14 0.0M
2025-07-25 51.95 53.02 51.50 52.57 0.0M
2025-07-24 51.99 51.99 51.36 51.80 0.0M
2025-07-23 51.44 52.07 50.80 52.07 0.0M
2025-07-22 52.99 52.99 51.40 51.51 0.0M
2025-07-21 51.86 52.80 51.60 52.54 0.0M
2025-07-18 52.00 52.00 51.51 51.86 0.0M
2025-07-17 52.00 52.00 51.12 51.74 0.0M
2025-07-16 51.90 52.00 51.53 52.00 0.0M
2025-07-15 51.36 51.99 51.12 51.89 0.0M
2025-07-14 51.83 51.83 51.11 51.56 0.0M
2025-07-11 51.98 51.98 50.82 51.36 0.0M
2025-07-10 52.07 52.07 50.80 51.35 0.0M
2025-07-09 51.50 52.37 50.87 51.55 0.0M
2025-07-08 51.30 51.60 50.80 51.50 0.0M
2025-07-07 51.82 51.94 51.30 51.30 0.0M
2025-07-04 52.00 52.53 50.82 51.30 0.0M
2025-07-03 51.75 51.75 50.54 51.72 0.0M
2025-07-02 51.82 54.00 51.00 51.40 0.0M
2025-07-01 51.79 51.82 50.62 51.81 0.0M
2025-06-30 51.18 51.87 51.10 51.79 0.0M
2025-06-27 51.10 51.17 50.50 51.09 0.0M
2025-06-26 50.89 51.12 50.70 51.10 0.0M
2025-06-25 51.39 51.58 50.55 50.62 0.0M
2025-06-24 52.38 53.14 51.11 51.40 0.0M
2025-06-23 51.31 52.67 51.31 52.60 0.0M
2025-06-20 51.45 52.17 51.17 52.03 0.0M
2025-06-18 51.53 52.44 50.57 51.45 0.0M
2025-06-17 51.03 52.42 50.50 51.38 0.0M
2025-06-16 51.44 51.44 50.17 50.53 0.0M
2025-06-13 50.76 51.43 50.05 51.43 0.0M
2025-06-12 51.55 51.55 50.19 50.25 0.0M
2025-06-11 52.47 52.47 51.05 51.15 0.0M
2025-06-10 52.49 52.69 51.06 51.30 0.0M
2025-06-09 52.20 52.70 52.02 52.50 0.0M
2025-06-06 52.94 52.94 52.26 52.57 0.0M
2025-06-05 52.75 53.00 52.18 52.94 0.0M
2025-06-04 53.00 53.01 52.20 52.75 0.0M
2025-06-03 52.99 52.99 52.50 52.50 0.0M
2025-06-02 53.81 53.81 52.46 52.55 0.0M
2025-05-30 52.84 52.86 52.03 52.76 0.0M
2025-05-29 52.79 52.81 52.25 52.51 0.0M
2025-05-28 51.59 52.46 51.13 52.28 0.0M
2025-05-27 52.13 52.74 51.08 51.08 0.0M
2025-05-26 52.47 52.89 51.53 51.60 0.0M
2025-05-23 53.59 53.65 52.19 52.90 0.0M
2025-05-22 52.35 53.21 52.13 53.10 0.0M
2025-05-21 53.42 54.19 52.00 52.35 0.0M
2025-05-20 53.29 53.79 52.73 52.89 0.0M
2025-05-19 53.21 53.95 52.25 53.04 0.0M
2025-05-16 52.46 53.21 51.73 52.68 0.0M
2025-05-15 51.67 52.38 51.17 52.36 0.0M
2025-05-14 51.99 52.50 51.05 51.15 0.0M
2025-05-13 51.93 52.00 51.59 51.98 0.0M
2025-05-12 51.10 51.99 51.09 51.94 0.0M
2025-05-09 51.22 52.00 50.51 51.10 0.0M
2025-05-08 50.91 51.85 50.90 51.15 0.0M
2025-05-07 51.20 51.95 50.32 50.33 0.0M
2025-05-06 51.45 52.48 50.98 51.21 0.0M
2025-05-05 50.82 53.52 50.55 50.98 0.0M
2025-05-02 51.00 51.00 50.45 50.82 0.0M
2025-04-30 50.60 50.66 50.03 50.65 0.0M
2025-04-29 50.56 50.66 50.15 50.55 0.0M
2025-04-28 50.16 50.45 49.52 50.45 0.0M
2025-04-25 50.35 50.47 49.53 50.16 0.0M
2025-04-24 50.99 51.23 50.13 50.50 0.0M
2025-04-23 50.25 50.95 50.00 50.66 0.0M
2025-04-22 50.77 51.00 50.00 50.00 0.0M
2025-04-17 51.79 51.79 50.50 50.76 0.0M
2025-04-16 51.00 51.80 50.55 51.75 0.0M
2025-04-15 50.02 51.00 49.28 50.87 0.0M
2025-04-14 49.31 50.38 49.17 50.00 0.0M
2025-04-11 50.07 51.23 48.62 49.10 0.0M
2025-04-10 51.09 51.49 49.72 51.10 0.0M
2025-04-09 50.86 51.17 50.08 50.76 0.0M
2025-04-08 49.45 51.15 48.28 50.34 0.0M
2025-04-07 48.20 49.45 47.18 49.45 0.0M
2025-04-04 51.81 51.81 49.00 49.00 0.0M
2025-04-03 51.25 51.51 50.26 51.29 0.0M
2025-04-02 51.50 51.50 51.11 51.24 0.0M
2025-04-01 51.48 51.55 50.40 50.87 0.0M
2025-03-31 51.81 51.81 51.23 51.49 0.0M
2025-03-28 51.39 51.99 51.18 51.84 0.0M
2025-03-27 52.17 52.32 50.99 51.11 0.0M
2025-03-26 50.93 53.17 50.49 51.68 0.0M
2025-03-25 49.49 50.99 48.51 50.93 0.0M
2025-03-24 49.74 50.93 49.17 50.27 0.0M
2025-03-21 49.30 49.89 48.19 49.71 0.0M
2025-03-20 49.18 49.75 48.62 49.30 0.0M
2025-03-19 49.42 49.70 48.35 49.28 0.0M
2025-03-18 48.25 49.94 48.25 49.41 0.0M
2025-03-17 50.00 50.00 47.31 48.26 0.0M
2025-03-14 48.05 51.16 48.00 50.00 0.0M
2025-03-13 47.51 49.05 47.01 48.05 0.0M
2025-03-12 48.25 49.88 47.35 47.69 0.0M
2025-03-11 46.90 48.64 46.00 48.21 0.0M
2025-03-10 48.28 48.28 45.91 46.81 0.0M
2025-03-07 46.85 49.94 45.76 48.28 0.0M
2025-03-06 46.90 46.91 45.35 46.85 0.0M
2025-03-05 46.53 46.91 44.11 46.43 0.0M
2025-02-28 45.38 46.98 45.38 46.48 0.0M
2025-02-27 46.26 46.71 45.32 46.28 0.0M
2025-02-26 45.65 46.78 45.32 45.80 0.0M
2025-02-25 45.62 46.70 45.62 46.14 0.0M
2025-02-24 46.03 46.64 45.15 45.61 0.0M
2025-02-21 45.66 46.49 45.66 46.03 0.0M
2025-02-20 45.89 46.05 45.00 45.77 0.0M
2025-02-19 46.23 47.20 45.01 45.77 0.0M
2025-02-18 46.75 48.00 45.80 45.81 0.0M
2025-02-17 46.95 48.06 45.82 46.75 0.0M
2025-02-14 47.98 48.42 46.25 46.91 0.0M
2025-02-13 47.36 48.93 46.91 46.91 0.0M
2025-02-12 47.26 48.98 47.22 48.05 0.0M
2025-02-11 45.61 47.20 45.50 47.20 0.0M
2025-02-10 44.69 46.10 44.25 45.61 0.0M
2025-02-07 43.60 44.25 43.56 44.25 0.0M
2025-02-06 43.04 44.14 43.04 43.56 0.0M
2025-02-05 43.90 44.76 43.05 43.24 0.0M
2025-02-04 44.38 44.61 43.50 43.65 0.0M
2025-02-03 44.86 44.86 43.51 43.95 0.0M
2025-01-31 44.46 44.87 44.00 44.87 0.0M
2025-01-30 42.86 44.33 42.86 43.79 0.0M
2025-01-29 42.58 43.95 42.58 42.86 0.0M
2025-01-28 42.72 43.62 42.56 42.56 0.0M
2025-01-27 44.23 44.84 42.63 42.72 0.0M
2025-01-24 45.15 46.35 44.52 44.71 0.0M
2025-01-23 46.22 46.22 45.13 45.14 0.0M
2025-01-22 45.78 46.20 45.10 45.78 0.0M
2025-01-21 46.51 46.51 45.10 45.78 0.0M
2025-01-20 45.50 46.38 45.40 46.38 0.0M
2025-01-17 47.09 47.42 44.82 45.50 0.0M
2025-01-16 46.83 48.58 46.53 47.10 0.0M
2025-01-15 47.58 47.58 46.33 46.82 0.0M
2025-01-14 48.99 48.99 47.06 47.58 0.0M
2025-01-13 48.45 49.62 47.73 48.99 0.0M
2025-01-10 47.86 49.92 47.22 47.99 0.0M
2025-01-09 49.25 49.25 47.01 47.88 0.0M
2025-01-08 49.75 50.21 48.34 49.25 0.0M
2025-01-07 49.72 50.74 49.23 49.76 0.0M
2025-01-06 47.91 49.96 47.66 49.22 0.0M
2025-01-03 47.61 48.82 47.29 48.41 0.0M
2025-01-02 50.82 50.82 47.85 47.92 0.0M