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: 3 Meses
São exibidos em ordem decrescente por data todos os pregões do ativo disponibilizados pela bolsa de valores.
CXRI11 - FII CX RBRAV - CI
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 5/6/2025 | 66,30 | 65,90 | -1,18% | 65,57 | 66,31 | 65,84 | 64,90 | 65,90 | 8 | 283.129 |
| 4/6/2025 | 63,22 | 66,69 | +4,33% | 63,22 | 66,69 | 64,18 | 63,02 | 66,33 | 13 | 481.356 |
| 3/6/2025 | 64,00 | 63,92 | -1,28% | 63,21 | 64,25 | 63,77 | 63,07 | 64,70 | 14 | 146.680 |
| 2/6/2025 | 63,22 | 64,75 | +2,42% | 63,22 | 67,02 | 64,60 | 64,04 | 64,75 | 21 | 755.892 |
| 30/5/2025 | 65,99 | 63,22 | -1,69% | 63,22 | 68,00 | 64,44 | 63,22 | 65,77 | 40 | 2.236.142 |
| 29/5/2025 | 63,71 | 64,31 | +0,05% | 63,71 | 64,31 | 64,23 | 64,31 | 65,98 | 4 | 115.631 |
| 28/5/2025 | 64,30 | 64,28 | 0,00% | 64,28 | 64,30 | 64,28 | 63,80 | 64,81 | 2 | 19.286 |
| 27/5/2025 | 63,70 | 64,28 | +0,89% | 63,70 | 64,28 | 63,87 | 63,76 | 64,29 | 6 | 63.879 |
| 26/5/2025 | 64,63 | 63,71 | -0,48% | 63,71 | 64,63 | 63,77 | 63,60 | 65,98 | 6 | 331.642 |
| 23/5/2025 | 64,59 | 64,02 | +0,68% | 64,02 | 64,59 | 64,40 | 64,00 | 65,98 | 3 | 19.320 |
| 22/5/2025 | 65,20 | 63,59 | -2,47% | 63,59 | 65,99 | 64,47 | 63,59 | 65,98 | 26 | 8.987.928 |
| 21/5/2025 | 65,20 | 65,20 | 0,00% | 65,20 | 65,20 | 65,20 | 63,22 | 65,15 | 2 | 13.040 |
| 20/5/2025 | 64,48 | 65,20 | +3,25% | 64,48 | 65,20 | 64,58 | 63,63 | 65,54 | 18 | 2.570.431 |
| 19/5/2025 | 63,29 | 63,15 | +0,19% | 62,95 | 64,00 | 63,28 | 63,14 | 65,19 | 49 | 10.695.655 |
| 16/5/2025 | 64,50 | 63,03 | -3,33% | 63,03 | 65,20 | 63,49 | 63,03 | 65,20 | 17 | 825.477 |
| 15/5/2025 | 64,99 | 65,20 | +0,48% | 64,99 | 65,20 | 64,91 | 64,89 | 65,20 | 8 | 181.751 |
| 14/5/2025 | 64,99 | 64,89 | -0,17% | 64,89 | 65,00 | 64,89 | 63,50 | 65,00 | 4 | 668.399 |
| 13/5/2025 | 64,64 | 65,00 | +0,67% | 64,62 | 65,00 | 64,66 | 64,70 | 65,00 | 7 | 161.666 |
| 12/5/2025 | 64,67 | 64,57 | -0,12% | 62,92 | 64,67 | 63,96 | 63,55 | 64,58 | 19 | 140.716 |
| 9/5/2025 | 63,21 | 64,65 | +1,36% | 63,21 | 64,65 | 63,34 | 62,91 | 64,66 | 3 | 69.675 |
| 8/5/2025 | 64,00 | 63,78 | 0,00% | 63,78 | 64,66 | 63,97 | 63,78 | 64,65 | 6 | 38.382 |
| 7/5/2025 | 64,29 | 63,78 | +0,52% | 63,77 | 64,29 | 63,81 | 63,78 | 64,60 | 3 | 70.200 |
| 6/5/2025 | 62,14 | 63,45 | -0,06% | 62,14 | 63,46 | 63,34 | 62,15 | 65,54 | 11 | 114.017 |
| 5/5/2025 | 64,56 | 63,49 | -3,04% | 62,00 | 64,66 | 62,39 | 62,59 | 63,86 | 24 | 1.129.414 |
| 29/4/2025 | 63,99 | 65,48 | +2,34% | 63,99 | 65,48 | 64,06 | 64,01 | 64,45 | 10 | 1.262.079 |
| 28/4/2025 | 63,77 | 63,98 | +0,31% | 63,34 | 63,98 | 63,38 | 63,35 | 63,98 | 17 | 2.085.485 |
| 25/4/2025 | 62,48 | 63,78 | +2,89% | 62,48 | 63,78 | 63,27 | 62,34 | 63,77 | 5 | 113.894 |
| 24/4/2025 | 64,09 | 61,99 | -1,43% | 61,98 | 64,10 | 62,59 | 62,01 | 62,48 | 20 | 1.276.870 |
| 23/4/2025 | 62,69 | 62,89 | +0,32% | 61,58 | 62,91 | 63,11 | 61,96 | 62,88 | 18 | 1.155.010 |
| 22/4/2025 | 62,88 | 62,69 | -0,30% | 61,43 | 62,91 | 61,56 | 61,53 | 62,65 | 34 | 3.613.761 |
| 17/4/2025 | 61,64 | 62,88 | -0,03% | 61,43 | 62,88 | 61,96 | 61,81 | 62,90 | 16 | 334.613 |
| 16/4/2025 | 62,49 | 62,90 | -0,36% | 61,43 | 63,28 | 62,65 | 62,90 | 63,61 | 19 | 2.286.786 |
| 15/4/2025 | 64,77 | 63,13 | -4,33% | 63,12 | 64,78 | 63,19 | 62,08 | 63,13 | 20 | 2.622.552 |
| 14/4/2025 | 63,10 | 65,99 | +4,60% | 63,10 | 65,99 | 64,18 | 63,65 | 65,99 | 12 | 481.355 |
| 11/4/2025 | 63,08 | 63,09 | +1,69% | 63,08 | 63,09 | 63,08 | 62,05 | 63,09 | 4 | 69.394 |
| 10/4/2025 | 61,92 | 62,04 | +0,19% | 61,92 | 64,36 | 62,59 | 62,04 | 63,64 | 3 | 25.036 |
| 9/4/2025 | 63,63 | 61,92 | -1,71% | 61,92 | 63,63 | 62,77 | 61,92 | 63,98 | 2 | 12.555 |
| 8/4/2025 | 62,91 | 63,00 | +1,27% | 62,76 | 63,00 | 62,94 | 62,22 | 63,00 | 9 | 648.345 |
| 7/4/2025 | 61,92 | 62,21 | +0,47% | 61,92 | 62,29 | 62,04 | 61,92 | 62,91 | 7 | 62.048 |
| 4/4/2025 | 62,34 | 61,92 | -0,66% | 61,92 | 62,34 | 62,20 | 61,92 | 62,30 | 5 | 43.545 |
| 3/4/2025 | 63,41 | 62,33 | -2,56% | 61,00 | 63,41 | 61,86 | 61,04 | 63,00 | 11 | 463.960 |
| 2/4/2025 | 62,00 | 63,97 | +2,29% | 61,76 | 63,97 | 62,00 | 61,80 | 63,41 | 16 | 28.223.176 |
| 1/4/2025 | 63,12 | 62,54 | -0,95% | 62,30 | 63,26 | 62,37 | 62,54 | 62,94 | 32 | 94.777.936 |
| 31/3/2025 | 63,65 | 63,14 | 0,00% | 62,79 | 63,65 | 63,10 | 62,80 | 63,14 | 18 | 1.729.085 |
| 28/3/2025 | 63,13 | 63,14 | 0,00% | 63,00 | 63,14 | 63,12 | 63,00 | 63,14 | 7 | 214.638 |
| 27/3/2025 | 63,17 | 63,14 | -0,03% | 62,07 | 63,17 | 63,09 | 63,00 | 63,15 | 10 | 675.148 |
| 26/3/2025 | 63,31 | 63,16 | -0,22% | 62,50 | 63,31 | 62,51 | 62,12 | 63,27 | 11 | 31.949.407 |
| 25/3/2025 | 63,20 | 63,30 | +0,46% | 63,01 | 63,30 | 63,01 | 62,87 | 63,30 | 200 | 204.947.076 |
| 24/3/2025 | 64,06 | 63,01 | -1,62% | 63,00 | 64,06 | 63,02 | 63,01 | 63,65 | 49 | 22.235.908 |
| 21/3/2025 | 64,06 | 64,05 | 0,00% | 63,13 | 64,06 | 63,34 | 63,16 | 64,05 | 22 | 2.020.714 |
| 20/3/2025 | 62,76 | 64,05 | 0,00% | 62,76 | 64,05 | 64,03 | 63,01 | 64,05 | 33 | 6.595.470 |
| 19/3/2025 | 64,37 | 64,05 | -4,37% | 64,05 | 64,37 | 64,13 | 64,06 | 66,98 | 5 | 468.191 |
| 18/3/2025 | 64,49 | 66,98 | -0,01% | 63,51 | 66,98 | 64,82 | 64,16 | 66,99 | 17 | 1.043.703 |
| 17/3/2025 | 63,49 | 66,99 | +5,55% | 62,00 | 66,99 | 63,72 | 64,49 | 66,99 | 13 | 356.840 |
| 14/3/2025 | 62,99 | 63,47 | +0,78% | 62,98 | 64,60 | 63,24 | 62,99 | 63,47 | 14 | 689.362 |
| 13/3/2025 | 62,02 | 62,98 | +1,55% | 62,02 | 62,98 | 62,02 | 62,03 | 62,97 | 69 | 12.163.082 |
| 12/3/2025 | 62,52 | 62,02 | 0,00% | 62,02 | 62,52 | 62,06 | 62,00 | 62,02 | 9 | 372.410 |
| 11/3/2025 | 63,22 | 62,02 | -1,90% | 62,00 | 63,22 | 62,42 | 62,02 | 62,52 | 18 | 618.016 |
| 10/3/2025 | 64,10 | 63,22 | -5,92% | 63,22 | 65,52 | 63,73 | 63,01 | 64,00 | 8 | 388.796 |
| 7/3/2025 | 67,48 | 67,20 | -0,72% | 67,20 | 67,48 | 67,24 | 65,00 | 67,20 | 3 | 40.348 |