Clique na opção abaixo para escolher quanto tempo deseja obter de visualização nos gráficos.
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
Gráfico de linhas demonstra a média da variação percentual como resistência e suporte versus preço de fechamento versus máximas e mínimas.
Gráfico de colunas demonstra a probabilidade de entrada e saída perante os valores de resistência, suporte e VPM. Cuidado: Obtenha mais informações de análise fundamentalista para se posicionar numa operação ou sair dela.
Gráfico de velas demonstra os períodos por fechamento diário.
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 24/10/2025 | 62,31 | 62,86 | -0,22% | 62,27 | 63,92 | 62,82 | 62,86 | 63,55 | 21 | 282.732 |
| 23/10/2025 | 63,94 | 63,00 | +0,10% | 62,86 | 63,94 | 63,00 | 63,00 | 63,30 | 10 | 1.846.009 |
| 22/10/2025 | 62,94 | 62,94 | +0,70% | 62,94 | 62,94 | 62,94 | 62,10 | 62,95 | 1 | 6.294 |
| 21/10/2025 | 62,50 | 62,50 | 0,00% | 62,50 | 62,86 | 62,51 | 62,50 | 62,95 | 5 | 362.572 |
| 20/10/2025 | 62,07 | 62,50 | -3,70% | 62,07 | 64,33 | 62,41 | 62,15 | 62,95 | 15 | 1.884.939 |
| 16/10/2025 | 61,73 | 64,90 | +5,14% | 61,73 | 64,90 | 62,74 | 63,25 | 64,90 | 23 | 2.867.566 |
| 15/10/2025 | 64,96 | 61,73 | -1,23% | 61,72 | 64,96 | 62,15 | 61,73 | 62,51 | 11 | 149.179 |
| 14/10/2025 | 62,43 | 62,50 | -0,95% | 62,43 | 62,50 | 62,47 | 62,50 | 63,10 | 3 | 18.742 |
| 13/10/2025 | 62,82 | 63,10 | +0,57% | 62,23 | 64,98 | 63,03 | 63,10 | 64,97 | 19 | 2.703.989 |
| 10/10/2025 | 62,75 | 62,74 | +2,52% | 61,77 | 62,75 | 62,41 | 61,76 | 62,75 | 7 | 87.382 |
| 9/10/2025 | 62,07 | 61,20 | -1,42% | 61,20 | 62,07 | 61,95 | 61,00 | 62,75 | 9 | 458.501 |
| 8/10/2025 | 62,32 | 62,08 | +0,08% | 62,00 | 62,32 | 62,09 | 62,06 | 62,75 | 5 | 93.142 |
| 7/10/2025 | 64,98 | 62,03 | -4,42% | 62,00 | 64,98 | 62,38 | 62,00 | 62,79 | 21 | 1.590.916 |
| 6/10/2025 | 64,99 | 64,90 | -0,15% | 63,73 | 64,99 | 64,87 | 63,72 | 64,50 | 8 | 129.759 |
| 3/10/2025 | 63,50 | 65,00 | +2,38% | 63,49 | 66,00 | 63,61 | 63,53 | 65,00 | 23 | 2.131.021 |
| 2/10/2025 | 62,50 | 63,49 | +1,96% | 62,50 | 63,50 | 62,57 | 62,24 | 63,50 | 4 | 168.949 |
| 1/10/2025 | 62,12 | 62,27 | -1,49% | 62,12 | 64,86 | 63,26 | 62,27 | 63,51 | 53 | 3.485.829 |
| 30/9/2025 | 62,86 | 63,21 | +0,54% | 62,00 | 63,21 | 62,44 | 63,00 | 63,49 | 14 | 605.716 |
| 29/9/2025 | 62,79 | 62,87 | +0,13% | 62,50 | 62,87 | 62,58 | 62,50 | 62,87 | 12 | 594.547 |
| 26/9/2025 | 62,50 | 62,79 | +0,46% | 62,50 | 62,79 | 62,76 | 62,50 | 62,79 | 3 | 81.597 |
| 25/9/2025 | 62,79 | 62,50 | -0,46% | 62,50 | 62,79 | 62,61 | 62,50 | 62,79 | 6 | 2.654.905 |
| 24/9/2025 | 62,79 | 62,79 | -0,13% | 62,00 | 62,79 | 62,33 | 62,71 | 62,87 | 9 | 891.454 |
| 23/9/2025 | 62,87 | 62,87 | +1,24% | 62,87 | 62,87 | 62,87 | 61,92 | 62,79 | 6 | 1.005.920 |
| 22/9/2025 | 62,99 | 62,10 | -1,41% | 62,10 | 62,99 | 62,35 | 61,91 | 62,10 | 7 | 330.464 |
| 19/9/2025 | 62,96 | 62,99 | +0,03% | 62,96 | 62,99 | 62,97 | 61,92 | 62,99 | 7 | 465.990 |
| 18/9/2025 | 62,53 | 62,97 | +1,71% | 62,53 | 62,97 | 62,59 | 62,90 | 62,96 | 4 | 81.370 |
| 17/9/2025 | 62,98 | 61,91 | -1,81% | 61,91 | 62,99 | 62,84 | 61,91 | 62,98 | 10 | 333.056 |
| 16/9/2025 | 63,00 | 63,05 | 0,00% | 61,75 | 63,05 | 63,04 | 61,94 | 63,01 | 17 | 16.114.288 |
| 15/9/2025 | 62,99 | 63,05 | 0,00% | 62,98 | 63,05 | 63,01 | 61,74 | 62,99 | 14 | 579.720 |
| 12/9/2025 | 63,18 | 63,05 | -0,11% | 61,03 | 63,18 | 61,39 | 61,37 | 63,05 | 27 | 4.966.607 |
| 11/9/2025 | 63,17 | 63,12 | -0,08% | 63,12 | 63,19 | 63,16 | 61,44 | 63,12 | 5 | 75.792 |
| 10/9/2025 | 63,17 | 63,17 | -0,03% | 62,02 | 63,17 | 62,33 | 60,97 | 63,17 | 11 | 367.765 |
| 9/9/2025 | 63,18 | 63,19 | -0,02% | 63,17 | 63,49 | 63,19 | 60,71 | 63,17 | 6 | 120.068 |
| 8/9/2025 | 61,88 | 63,20 | +2,12% | 61,88 | 63,20 | 62,57 | 60,56 | 63,20 | 42 | 3.416.734 |
| 5/9/2025 | 60,00 | 61,89 | +2,35% | 60,00 | 61,89 | 61,49 | 61,89 | 61,98 | 11 | 1.371.416 |
| 4/9/2025 | 60,45 | 60,47 | +0,05% | 60,28 | 62,06 | 61,15 | 60,48 | 62,06 | 16 | 354.683 |
| 3/9/2025 | 62,07 | 60,44 | -0,92% | 60,42 | 62,08 | 61,41 | 60,42 | 62,08 | 5 | 30.709 |
| 2/9/2025 | 62,00 | 61,00 | -1,63% | 60,40 | 62,00 | 60,73 | 60,96 | 61,00 | 28 | 1.050.757 |
| 1/9/2025 | 61,21 | 62,01 | +1,66% | 61,00 | 62,07 | 61,54 | 61,50 | 62,08 | 21 | 3.957.217 |
| 29/8/2025 | 61,01 | 61,00 | +0,94% | 61,00 | 62,19 | 61,15 | 61,05 | 62,20 | 13 | 311.886 |
| 28/8/2025 | 61,98 | 60,43 | -0,33% | 60,43 | 62,20 | 61,64 | 60,45 | 62,19 | 25 | 4.025.546 |
| 27/8/2025 | 61,10 | 60,63 | +0,07% | 60,63 | 61,99 | 61,33 | 60,60 | 61,99 | 6 | 104.265 |
| 26/8/2025 | 61,07 | 60,59 | -0,79% | 60,59 | 61,50 | 61,26 | 60,59 | 61,99 | 13 | 2.640.312 |
| 25/8/2025 | 60,52 | 61,07 | +0,94% | 60,52 | 62,68 | 61,00 | 61,08 | 62,67 | 11 | 3.373.722 |
| 22/8/2025 | 60,51 | 60,50 | -0,46% | 60,50 | 60,55 | 60,53 | 60,52 | 61,41 | 7 | 266.373 |
| 21/8/2025 | 61,29 | 60,78 | -0,85% | 60,78 | 62,00 | 61,19 | 60,53 | 61,56 | 28 | 648.656 |
| 20/8/2025 | 61,29 | 61,30 | -0,13% | 60,52 | 61,30 | 61,20 | 60,58 | 61,29 | 6 | 159.141 |
| 19/8/2025 | 60,64 | 61,38 | -0,52% | 60,64 | 61,38 | 60,65 | 61,00 | 62,06 | 10 | 430.650 |
| 18/8/2025 | 61,18 | 61,70 | +0,95% | 61,18 | 61,71 | 61,78 | 61,70 | 61,88 | 11 | 2.248.903 |
| 15/8/2025 | 61,87 | 61,12 | -1,24% | 59,94 | 61,88 | 61,29 | 61,12 | 61,84 | 18 | 637.468 |
| 14/8/2025 | 60,59 | 61,89 | +2,15% | 60,59 | 61,98 | 60,63 | 60,62 | 61,90 | 8 | 673.085 |
| 12/8/2025 | 62,10 | 60,59 | -2,34% | 60,59 | 62,10 | 60,72 | 60,59 | 62,05 | 6 | 66.800 |
| 11/8/2025 | 60,51 | 62,04 | +2,55% | 60,51 | 62,21 | 60,69 | 60,60 | 62,05 | 12 | 1.371.602 |
| 8/8/2025 | 61,51 | 60,50 | -0,82% | 60,04 | 62,34 | 60,46 | 60,50 | 62,30 | 13 | 622.805 |
| 7/8/2025 | 60,44 | 61,00 | +0,99% | 60,44 | 62,35 | 61,34 | 61,00 | 61,49 | 13 | 3.956.846 |
| 6/8/2025 | 59,92 | 60,40 | +0,83% | 59,90 | 60,40 | 59,90 | 60,40 | 61,41 | 13 | 18.433.439 |
| 5/8/2025 | 60,84 | 59,90 | -1,67% | 59,90 | 61,34 | 60,23 | 59,90 | 60,99 | 12 | 271.061 |
| 4/8/2025 | 60,91 | 60,92 | -0,60% | 60,91 | 61,69 | 61,13 | 60,92 | 61,69 | 5 | 42.797 |
| 1/8/2025 | 60,81 | 61,29 | +0,94% | 60,80 | 61,46 | 60,89 | 60,81 | 61,29 | 4 | 73.078 |
| 31/7/2025 | 60,71 | 60,72 | -0,52% | 60,05 | 60,73 | 60,46 | 60,72 | 61,50 | 23 | 3.337.837 |
| 30/7/2025 | 62,35 | 61,04 | -1,99% | 61,04 | 63,07 | 61,92 | 61,04 | 62,76 | 18 | 421.094 |
| 29/7/2025 | 61,54 | 62,28 | +0,05% | 60,67 | 62,30 | 62,16 | 61,50 | 63,31 | 24 | 1.827.577 |
| 28/7/2025 | 61,93 | 62,25 | +3,58% | 61,56 | 62,25 | 62,01 | 60,64 | 62,25 | 4 | 62.017 |
| 25/7/2025 | 62,19 | 60,10 | +0,10% | 60,10 | 62,19 | 60,54 | 60,10 | 61,00 | 22 | 956.542 |
| 24/7/2025 | 63,37 | 60,04 | -5,33% | 60,03 | 63,37 | 60,65 | 60,04 | 60,28 | 46 | 3.657.455 |
| 23/7/2025 | 61,34 | 63,42 | +1,37% | 60,03 | 63,55 | 60,56 | 61,00 | 63,42 | 70 | 7.146.272 |
| 22/7/2025 | 67,39 | 62,56 | -7,17% | 62,54 | 67,39 | 63,45 | 62,02 | 63,58 | 17 | 761.427 |
| 21/7/2025 | 63,40 | 67,39 | +6,34% | 63,40 | 69,98 | 65,41 | 67,38 | 68,98 | 33 | 7.045.066 |
| 18/7/2025 | 63,44 | 63,37 | +0,89% | 61,27 | 63,44 | 62,59 | 61,28 | 63,39 | 12 | 344.279 |
| 17/7/2025 | 61,84 | 62,81 | +2,80% | 61,84 | 62,81 | 61,92 | 61,85 | 62,81 | 5 | 253.881 |
| 16/7/2025 | 61,26 | 61,10 | -0,24% | 61,10 | 61,72 | 61,14 | 61,10 | 61,80 | 13 | 1.131.239 |
| 15/7/2025 | 62,85 | 61,25 | -1,65% | 61,25 | 62,85 | 61,34 | 61,27 | 61,84 | 19 | 2.245.148 |
| 14/7/2025 | 62,84 | 62,28 | +0,63% | 62,11 | 62,84 | 62,34 | 62,11 | 62,78 | 9 | 130.931 |
| 11/7/2025 | 61,16 | 61,89 | +0,59% | 61,16 | 62,12 | 61,95 | 61,19 | 62,40 | 7 | 123.918 |
| 10/7/2025 | 61,53 | 61,53 | 0,00% | 61,51 | 61,53 | 61,52 | 61,53 | 62,80 | 4 | 1.722.838 |
| 9/7/2025 | 61,55 | 61,53 | +0,02% | 61,51 | 61,55 | 61,43 | 61,53 | 62,63 | 23 | 2.463.684 |
| 8/7/2025 | 62,57 | 61,52 | 0,00% | 61,52 | 62,57 | 61,64 | 61,54 | 62,56 | 10 | 160.277 |
| 7/7/2025 | 63,86 | 61,52 | -3,65% | 61,51 | 63,86 | 61,77 | 61,53 | 62,84 | 18 | 735.154 |
| 4/7/2025 | 61,51 | 63,85 | +3,99% | 61,51 | 63,86 | 63,66 | 62,26 | 63,50 | 15 | 808.499 |
| 3/7/2025 | 62,39 | 61,40 | -1,62% | 61,39 | 63,85 | 61,52 | 61,43 | 63,77 | 10 | 166.126 |
| 2/7/2025 | 62,41 | 62,41 | -0,94% | 62,40 | 62,41 | 62,40 | 61,38 | 63,00 | 27 | 1.385.500 |
| 1/7/2025 | 63,88 | 63,00 | -1,41% | 61,36 | 63,88 | 62,21 | 63,00 | 63,89 | 38 | 2.774.892 |
| 30/6/2025 | 61,17 | 63,90 | +4,46% | 61,15 | 63,98 | 63,37 | 63,90 | 63,92 | 21 | 1.109.140 |
| 27/6/2025 | 64,00 | 61,17 | +1,87% | 61,13 | 64,00 | 61,20 | 61,17 | 63,43 | 15 | 1.034.439 |
| 26/6/2025 | 63,23 | 60,05 | -5,45% | 59,99 | 63,23 | 62,21 | 60,05 | 62,39 | 720 | 5.319.609 |
| 25/6/2025 | 63,52 | 63,51 | -1,57% | 63,51 | 63,52 | 63,51 | 63,53 | 64,01 | 3 | 76.213 |
| 24/6/2025 | 64,52 | 64,52 | +0,02% | 64,52 | 64,52 | 64,21 | 64,01 | 64,60 | 7 | 398.162 |
| 23/6/2025 | 65,27 | 64,51 | 0,00% | 64,51 | 65,27 | 64,57 | 64,01 | 64,51 | 8 | 303.515 |
| 20/6/2025 | 64,25 | 64,51 | +0,80% | 64,00 | 64,51 | 64,39 | 64,00 | 64,51 | 15 | 1.468.265 |
| 18/6/2025 | 65,06 | 64,00 | -1,61% | 63,35 | 65,06 | 63,50 | 64,00 | 64,24 | 10 | 349.258 |
| 17/6/2025 | 65,05 | 65,05 | +0,79% | 64,52 | 65,05 | 64,72 | 64,12 | 65,03 | 7 | 226.541 |
| 16/6/2025 | 66,68 | 64,54 | +0,26% | 63,51 | 66,68 | 64,24 | 63,52 | 64,87 | 16 | 276.273 |
| 13/6/2025 | 63,21 | 64,37 | +1,39% | 63,21 | 64,37 | 63,24 | 63,21 | 64,89 | 3 | 189.746 |
| 12/6/2025 | 66,68 | 63,49 | +0,43% | 63,47 | 66,68 | 63,94 | 63,21 | 63,49 | 5 | 44.764 |
| 11/6/2025 | 65,80 | 63,22 | -3,92% | 63,22 | 66,79 | 64,19 | 63,21 | 66,68 | 23 | 629.075 |
| 10/6/2025 | 63,01 | 65,80 | +2,93% | 63,01 | 65,80 | 65,47 | 63,87 | 65,70 | 29 | 1.237.408 |
| 9/6/2025 | 66,31 | 63,93 | -2,96% | 63,70 | 66,31 | 65,24 | 63,92 | 64,96 | 27 | 502.387 |
| 6/6/2025 | 65,88 | 65,88 | -0,03% | 65,88 | 65,89 | 65,88 | 63,83 | 65,89 | 6 | 164.709 |
| 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 |