Clique na opção abaixo para escolher quanto tempo deseja obter de visualização no gráfico.
5 Dias 10 Dias 15 Dias 1 Mês 2 Meses 3 Meses 6 Meses 1 Ano 2 Anos 3 Anos 4 Anos 5 Anos 10 Anos TodosTempo Gráfico: 6 Meses
São exibidos em ordem decrescente por data todos os pregões do ativo disponibilizados pela bolsa de valores.
CRFF11 - FII CX RBRA2 - CI
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 29/4/2025 | 75,88 | 75,88 | -0,13% | 75,88 | 75,97 | 75,91 | 73,01 | 75,88 | 3 | 22.773 |
| 28/4/2025 | 76,48 | 75,98 | +11,67% | 70,51 | 76,48 | 74,77 | 70,51 | 75,89 | 8 | 231.809 |
| 25/4/2025 | 75,00 | 68,04 | -4,02% | 68,04 | 76,49 | 76,02 | 71,00 | 74,94 | 4 | 205.279 |
| 24/4/2025 | 70,88 | 70,89 | 0,00% | 70,88 | 70,89 | 70,88 | 70,89 | 75,00 | 2 | 14.177 |
| 23/4/2025 | 70,89 | 70,89 | +1,27% | 70,89 | 70,89 | 70,89 | 68,05 | 76,49 | 2 | 148.869 |
| 22/4/2025 | 70,01 | 70,00 | 0,00% | 66,90 | 70,01 | 69,99 | 68,03 | 0,00 | 12 | 2.288.715 |
| 16/4/2025 | 71,99 | 70,00 | +4,76% | 70,00 | 71,99 | 70,00 | 66,89 | 70,24 | 17 | 611.485.404 |
| 15/4/2025 | 70,00 | 66,82 | -4,54% | 66,77 | 71,98 | 69,57 | 66,81 | 71,99 | 5 | 125.234 |
| 14/4/2025 | 70,00 | 70,00 | 0,00% | 65,03 | 70,00 | 69,97 | 69,93 | 72,00 | 11 | 3.932.370 |
| 11/4/2025 | 65,02 | 70,00 | +4,43% | 65,02 | 70,00 | 67,89 | 65,03 | 0,00 | 6 | 2.423.950 |
| 10/4/2025 | 69,98 | 67,03 | +0,04% | 67,02 | 69,98 | 69,50 | 65,02 | 69,96 | 6 | 90.362 |
| 8/4/2025 | 65,01 | 67,00 | +3,05% | 65,00 | 67,00 | 65,31 | 67,00 | 69,00 | 11 | 731.480 |
| 7/4/2025 | 65,15 | 65,02 | -4,86% | 65,02 | 65,15 | 65,08 | 65,01 | 70,00 | 6 | 143.189 |
| 4/4/2025 | 63,77 | 68,34 | -1,63% | 63,77 | 69,46 | 66,25 | 65,13 | 69,47 | 11 | 218.640 |
| 3/4/2025 | 68,99 | 69,47 | +0,99% | 68,99 | 69,47 | 69,15 | 64,02 | 67,90 | 3 | 20.746 |
| 2/4/2025 | 68,79 | 68,79 | -0,88% | 68,79 | 68,79 | 68,79 | 63,36 | 69,47 | 1 | 68.790 |
| 31/3/2025 | 66,00 | 69,40 | +5,15% | 64,00 | 69,40 | 66,22 | 66,00 | 69,40 | 20 | 496.688 |
| 28/3/2025 | 65,99 | 66,00 | +3,13% | 65,99 | 66,00 | 65,99 | 64,60 | 67,64 | 2 | 26.397 |
| 27/3/2025 | 67,63 | 64,00 | -0,02% | 64,00 | 67,63 | 64,01 | 64,00 | 67,50 | 42 | 22.034.627 |
| 26/3/2025 | 64,31 | 64,01 | -0,45% | 64,01 | 64,31 | 64,29 | 64,00 | 67,60 | 5 | 321.475 |
| 25/3/2025 | 64,03 | 64,30 | +0,45% | 64,00 | 66,00 | 64,92 | 64,62 | 66,80 | 29 | 137.921.900 |
| 24/3/2025 | 64,01 | 64,01 | -5,37% | 64,01 | 64,61 | 64,16 | 64,00 | 67,60 | 6 | 96.253 |
| 21/3/2025 | 67,62 | 67,64 | +0,21% | 67,60 | 67,64 | 67,62 | 65,00 | 67,64 | 5 | 74.389 |
| 20/3/2025 | 69,37 | 67,50 | +5,47% | 65,00 | 69,37 | 65,00 | 65,00 | 66,99 | 9 | 316.142.882 |
| 19/3/2025 | 62,50 | 64,00 | -1,54% | 62,50 | 64,01 | 63,84 | 64,00 | 69,38 | 8 | 191.545 |
| 18/3/2025 | 62,32 | 65,00 | +1,61% | 62,32 | 65,00 | 64,99 | 62,38 | 69,38 | 14 | 89.359.538 |
| 17/3/2025 | 62,24 | 63,97 | +2,80% | 62,23 | 63,98 | 62,23 | 62,32 | 63,99 | 14 | 110.801.748 |
| 14/3/2025 | 63,22 | 62,23 | -1,22% | 62,23 | 63,22 | 62,46 | 62,23 | 64,00 | 14 | 505.959 |
| 13/3/2025 | 62,84 | 63,00 | +1,27% | 62,84 | 69,41 | 66,03 | 62,25 | 63,00 | 10 | 72.642 |
| 12/3/2025 | 62,00 | 62,21 | -1,25% | 62,00 | 64,00 | 62,51 | 62,21 | 67,00 | 15 | 325.103 |
| 11/3/2025 | 62,00 | 63,00 | +1,61% | 62,00 | 63,00 | 62,01 | 62,02 | 63,99 | 9 | 31.780.608 |
| 10/3/2025 | 62,99 | 62,00 | 0,00% | 62,00 | 62,99 | 62,29 | 62,00 | 63,00 | 4 | 62.297 |
| 7/3/2025 | 63,75 | 62,00 | -1,57% | 62,00 | 63,75 | 62,04 | 62,01 | 68,89 | 6 | 260.575 |
| 6/3/2025 | 62,99 | 62,99 | +0,02% | 62,99 | 62,99 | 62,99 | 61,62 | 63,00 | 1 | 12.598 |
| 5/3/2025 | 61,60 | 62,98 | -0,03% | 61,60 | 63,00 | 62,14 | 61,71 | 63,00 | 17 | 478.519 |
| 27/2/2025 | 62,02 | 63,00 | +1,60% | 62,02 | 68,47 | 63,03 | 61,58 | 69,19 | 4 | 88.252 |
| 26/2/2025 | 62,04 | 62,01 | -0,03% | 61,52 | 62,04 | 61,94 | 61,55 | 69,28 | 8 | 117.687 |
| 25/2/2025 | 62,03 | 62,03 | +0,03% | 62,03 | 62,04 | 62,03 | 62,05 | 76,48 | 5 | 55.831 |
| 24/2/2025 | 61,51 | 62,01 | -2,19% | 61,51 | 65,98 | 62,39 | 62,01 | 65,98 | 5 | 56.152 |
| 21/2/2025 | 61,26 | 63,40 | +0,32% | 61,26 | 63,40 | 61,54 | 61,70 | 63,08 | 24 | 13.551.928 |
| 20/2/2025 | 63,39 | 63,20 | -0,32% | 61,24 | 63,39 | 61,71 | 61,25 | 63,20 | 12 | 1.493.526 |
| 19/2/2025 | 71,40 | 63,40 | +2,89% | 62,99 | 71,40 | 65,29 | 61,77 | 63,40 | 6 | 78.352 |
| 17/2/2025 | 61,62 | 61,62 | +0,11% | 61,62 | 61,62 | 61,62 | 61,61 | 71,54 | 1 | 12.324 |
| 14/2/2025 | 62,68 | 61,55 | -1,87% | 61,55 | 62,68 | 62,55 | 61,47 | 100,00 | 2 | 56.299 |
| 13/2/2025 | 62,71 | 62,72 | 0,00% | 62,70 | 62,72 | 62,71 | 61,21 | 64,99 | 5 | 539.307 |
| 12/2/2025 | 62,85 | 62,72 | -0,13% | 61,53 | 62,85 | 62,67 | 61,50 | 62,73 | 6 | 62.672 |
| 11/2/2025 | 62,01 | 62,80 | -1,88% | 61,19 | 63,13 | 62,10 | 61,62 | 63,38 | 17 | 242.216 |
| 10/2/2025 | 64,97 | 64,00 | +3,23% | 62,01 | 64,99 | 64,45 | 62,01 | 64,78 | 12 | 631.663 |
| 7/2/2025 | 61,92 | 62,00 | -4,56% | 61,92 | 62,00 | 61,98 | 61,90 | 64,89 | 3 | 43.392 |
| 6/2/2025 | 64,97 | 64,96 | +4,91% | 61,91 | 64,97 | 63,15 | 61,90 | 64,79 | 5 | 31.575 |
| 5/2/2025 | 61,91 | 61,92 | 0,00% | 61,91 | 64,98 | 62,21 | 61,90 | 61,93 | 13 | 130.650 |
| 4/2/2025 | 61,91 | 61,92 | +0,03% | 61,91 | 61,92 | 61,91 | 61,91 | 76,46 | 2 | 315.791 |
| 3/2/2025 | 62,74 | 61,90 | -1,34% | 61,90 | 64,99 | 62,68 | 61,93 | 63,63 | 16 | 388.628 |
| 31/1/2025 | 65,31 | 62,74 | +0,40% | 61,24 | 65,31 | 62,99 | 61,35 | 65,31 | 5 | 566.983 |
| 30/1/2025 | 62,79 | 62,49 | -0,65% | 62,49 | 62,79 | 62,54 | 61,26 | 62,90 | 2 | 37.524 |
| 29/1/2025 | 62,49 | 62,90 | +0,66% | 62,49 | 62,90 | 62,88 | 61,26 | 66,97 | 3 | 735.725 |
| 28/1/2025 | 62,49 | 62,49 | -0,56% | 62,49 | 62,51 | 62,49 | 62,50 | 69,99 | 3 | 93.737 |
| 27/1/2025 | 62,13 | 62,84 | +1,18% | 62,13 | 63,88 | 62,60 | 62,13 | 63,99 | 5 | 87.641 |
| 24/1/2025 | 62,88 | 62,11 | -2,30% | 62,11 | 62,88 | 62,36 | 62,80 | 64,91 | 2 | 56.130 |
| 23/1/2025 | 62,52 | 63,57 | +1,70% | 62,51 | 63,57 | 62,51 | 61,17 | 72,64 | 170 | 10.464.811 |
| 22/1/2025 | 62,51 | 62,51 | 0,00% | 62,51 | 63,49 | 62,61 | 62,51 | 63,50 | 9 | 112.713 |
| 21/1/2025 | 62,97 | 62,51 | -0,76% | 62,51 | 62,97 | 62,52 | 62,51 | 63,99 | 17 | 750.351 |
| 20/1/2025 | 62,51 | 62,99 | 0,00% | 62,51 | 62,99 | 62,81 | 62,51 | 62,99 | 4 | 50.249 |
| 17/1/2025 | 62,52 | 62,99 | +0,77% | 62,51 | 62,99 | 62,60 | 62,52 | 62,99 | 12 | 431.972 |
| 16/1/2025 | 62,82 | 62,51 | -0,48% | 62,51 | 62,98 | 62,56 | 62,51 | 62,99 | 21 | 2.108.499 |
| 15/1/2025 | 62,99 | 62,81 | +0,34% | 62,60 | 62,99 | 62,75 | 62,60 | 62,99 | 5 | 106.677 |
| 14/1/2025 | 62,99 | 62,60 | 0,00% | 62,51 | 62,99 | 62,60 | 62,51 | 62,60 | 14 | 4.100.532 |
| 13/1/2025 | 62,60 | 62,60 | 0,00% | 62,60 | 63,00 | 62,68 | 62,60 | 62,99 | 7 | 125.361 |
| 10/1/2025 | 63,01 | 62,60 | -0,63% | 62,60 | 63,01 | 62,70 | 62,60 | 63,00 | 9 | 877.903 |
| 9/1/2025 | 62,92 | 63,00 | +0,16% | 62,92 | 63,98 | 63,00 | 62,60 | 63,97 | 11 | 22.221.359 |
| 8/1/2025 | 64,69 | 62,90 | -2,81% | 62,90 | 64,69 | 63,79 | 62,82 | 64,69 | 2 | 127.590 |
| 7/1/2025 | 64,58 | 64,72 | +3,55% | 64,58 | 64,72 | 64,70 | 64,70 | 70,28 | 6 | 925.287 |
| 6/1/2025 | 64,54 | 62,50 | -4,07% | 62,50 | 64,54 | 62,65 | 62,60 | 64,99 | 14 | 13.038.468 |
| 2/1/2025 | 65,10 | 65,15 | +0,12% | 65,10 | 65,77 | 65,29 | 65,15 | 67,00 | 11 | 352.610 |
| 30/12/2024 | 65,17 | 65,07 | -0,20% | 65,07 | 65,17 | 65,12 | 65,10 | 67,00 | 2 | 26.048 |
| 27/12/2024 | 65,47 | 65,20 | -1,03% | 65,20 | 65,79 | 65,56 | 65,21 | 66,99 | 10 | 6.668.412 |
| 26/12/2024 | 64,96 | 65,88 | +0,09% | 64,96 | 66,98 | 65,73 | 65,23 | 66,99 | 21 | 946.639 |
| 23/12/2024 | 65,86 | 65,82 | +0,11% | 64,04 | 65,86 | 65,61 | 64,98 | 67,00 | 16 | 100.390.672 |
| 20/12/2024 | 64,02 | 65,75 | +0,35% | 64,00 | 65,91 | 64,11 | 64,00 | 65,94 | 20 | 5.891.983 |
| 19/12/2024 | 65,63 | 65,52 | +2,38% | 65,45 | 65,65 | 65,62 | 65,63 | 66,82 | 11 | 43.315.340 |
| 18/12/2024 | 67,99 | 64,00 | -5,17% | 64,00 | 67,99 | 64,54 | 64,10 | 66,64 | 10 | 548.671 |
| 17/12/2024 | 67,65 | 67,49 | +2,26% | 67,49 | 67,65 | 67,64 | 66,05 | 67,60 | 2 | 142.049 |
| 16/12/2024 | 68,69 | 66,00 | -2,77% | 65,99 | 68,69 | 66,00 | 64,02 | 66,00 | 46 | 38.566.612 |
| 13/12/2024 | 68,99 | 67,88 | +1,53% | 66,06 | 68,99 | 66,99 | 67,85 | 67,89 | 14 | 288.061 |
| 12/12/2024 | 67,65 | 66,86 | +0,01% | 66,86 | 67,65 | 67,02 | 66,06 | 66,86 | 4 | 33.511 |
| 11/12/2024 | 68,97 | 66,85 | -2,41% | 66,85 | 68,97 | 68,42 | 66,85 | 68,45 | 7 | 184.743 |
| 10/12/2024 | 66,06 | 68,50 | +1,48% | 66,06 | 70,19 | 68,52 | 66,81 | 68,50 | 4 | 109.640 |
| 9/12/2024 | 68,33 | 67,50 | +0,04% | 67,01 | 68,33 | 67,26 | 66,06 | 67,00 | 16 | 1.513.395 |
| 6/12/2024 | 68,21 | 67,47 | +0,01% | 67,20 | 68,21 | 67,44 | 66,07 | 68,80 | 11 | 1.962.780 |
| 5/12/2024 | 68,58 | 67,46 | +0,01% | 67,46 | 68,58 | 67,73 | 66,05 | 67,46 | 7 | 108.373 |
| 4/12/2024 | 67,44 | 67,45 | -1,96% | 67,43 | 71,99 | 67,62 | 66,06 | 67,45 | 12 | 371.927 |
| 3/12/2024 | 67,97 | 68,80 | -0,15% | 65,30 | 71,69 | 69,96 | 66,06 | 68,80 | 29 | 8.745.436 |
| 2/12/2024 | 71,95 | 68,90 | -4,27% | 68,80 | 71,95 | 69,12 | 68,90 | 71,97 | 40 | 85.170.140 |
| 29/11/2024 | 69,66 | 71,97 | -0,28% | 69,66 | 71,97 | 71,62 | 69,66 | 71,99 | 5 | 107.430 |
| 28/11/2024 | 72,17 | 72,17 | +2,81% | 72,17 | 72,17 | 72,17 | 70,21 | 72,98 | 1 | 36.085 |
| 27/11/2024 | 69,66 | 70,20 | +0,79% | 69,65 | 72,98 | 70,91 | 70,20 | 72,99 | 10 | 248.217 |
| 26/11/2024 | 69,65 | 69,65 | -0,09% | 69,65 | 69,77 | 69,70 | 69,66 | 72,87 | 10 | 341.547 |
| 25/11/2024 | 70,08 | 69,71 | -5,54% | 69,51 | 73,99 | 69,85 | 69,70 | 72,77 | 17 | 3.206.245 |
| 22/11/2024 | 70,04 | 73,80 | -0,14% | 70,04 | 73,80 | 71,40 | 71,08 | 73,81 | 27 | 1.442.477 |
| 21/11/2024 | 73,90 | 73,90 | -0,07% | 70,08 | 73,90 | 71,74 | 70,03 | 70,95 | 10 | 172.178 |
| 19/11/2024 | 69,60 | 73,95 | +6,30% | 69,53 | 73,95 | 71,01 | 69,53 | 73,96 | 8 | 284.056 |
| 18/11/2024 | 69,52 | 69,57 | -5,66% | 69,52 | 74,02 | 69,89 | 69,57 | 73,98 | 12 | 272.576 |
| 14/11/2024 | 70,89 | 73,74 | -0,35% | 70,44 | 73,77 | 71,87 | 69,55 | 73,75 | 9 | 603.715 |
| 13/11/2024 | 72,79 | 74,00 | +1,82% | 69,60 | 74,00 | 69,95 | 74,00 | 74,06 | 14 | 7.681.171 |
| 12/11/2024 | 69,59 | 72,68 | +4,46% | 69,58 | 72,68 | 70,15 | 69,53 | 72,68 | 5 | 49.106 |
| 11/11/2024 | 71,07 | 69,58 | -2,10% | 69,56 | 71,07 | 70,80 | 69,57 | 72,97 | 9 | 120.362 |
| 8/11/2024 | 71,07 | 71,07 | +3,27% | 68,50 | 71,07 | 69,55 | 68,51 | 71,07 | 6 | 153.015 |
| 7/11/2024 | 70,56 | 68,82 | -4,43% | 68,50 | 74,73 | 69,20 | 68,82 | 73,60 | 19 | 435.966 |
| 6/11/2024 | 75,94 | 72,01 | -5,24% | 72,01 | 75,94 | 73,10 | 72,00 | 75,48 | 9 | 87.729 |
| 5/11/2024 | 77,97 | 75,99 | -2,55% | 73,42 | 77,97 | 75,36 | 73,56 | 75,99 | 5 | 67.832 |
| 4/11/2024 | 71,00 | 77,98 | +8,26% | 70,99 | 77,98 | 71,03 | 77,98 | 77,99 | 10 | 3.075.691 |
| 1/11/2024 | 72,83 | 72,03 | -5,11% | 71,30 | 74,50 | 71,45 | 71,31 | 72,03 | 18 | 6.666.575 |
| 31/10/2024 | 74,48 | 75,91 | +0,04% | 74,48 | 75,92 | 74,97 | 72,82 | 75,91 | 8 | 794.757 |
| 30/10/2024 | 75,88 | 75,88 | -0,09% | 71,00 | 75,88 | 71,06 | 72,00 | 74,75 | 11 | 3.730.670 |