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.
CXRI11 - FII CX RBRAV - CI
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 6/3/2025 | 63,94 | 67,69 | +5,86% | 63,00 | 68,00 | 67,27 | 61,32 | 67,69 | 20 | 840.966 |
| 5/3/2025 | 63,84 | 63,94 | -4,57% | 63,50 | 67,50 | 65,45 | 63,90 | 65,00 | 5 | 425.453 |
| 28/2/2025 | 61,63 | 67,00 | +6,40% | 61,63 | 67,00 | 66,51 | 67,00 | 67,95 | 25 | 1.782.524 |
| 27/2/2025 | 61,61 | 62,97 | +2,21% | 61,61 | 62,99 | 62,48 | 61,62 | 62,98 | 6 | 68.731 |
| 26/2/2025 | 63,74 | 61,61 | -3,39% | 61,61 | 63,74 | 63,24 | 61,64 | 63,69 | 5 | 82.221 |
| 25/2/2025 | 62,11 | 63,77 | +2,66% | 62,11 | 63,77 | 62,19 | 62,86 | 63,70 | 6 | 136.831 |
| 24/2/2025 | 62,25 | 62,12 | -0,21% | 61,49 | 62,80 | 62,77 | 61,48 | 62,13 | 26 | 70.983.773 |
| 21/2/2025 | 62,25 | 62,25 | +0,27% | 62,25 | 62,25 | 62,25 | 62,09 | 62,26 | 1 | 6.225 |
| 20/2/2025 | 61,76 | 62,08 | +0,53% | 61,49 | 62,08 | 61,74 | 61,48 | 62,26 | 9 | 2.667.278 |
| 19/2/2025 | 62,50 | 61,75 | -1,20% | 61,75 | 62,50 | 62,25 | 61,76 | 62,49 | 9 | 348.619 |
| 18/2/2025 | 62,49 | 62,50 | +0,81% | 62,49 | 62,50 | 62,49 | 61,49 | 62,49 | 2 | 31.249 |
| 17/2/2025 | 62,70 | 62,00 | -1,27% | 61,48 | 62,79 | 61,80 | 61,98 | 62,79 | 19 | 543.863 |
| 14/2/2025 | 62,06 | 62,80 | -0,55% | 61,61 | 63,42 | 62,01 | 61,62 | 62,80 | 17 | 893.004 |
| 13/2/2025 | 62,06 | 63,15 | -0,44% | 62,06 | 63,15 | 62,06 | 62,07 | 63,13 | 6 | 1.185.455 |
| 12/2/2025 | 62,05 | 63,43 | +2,09% | 62,05 | 63,43 | 62,30 | 62,09 | 63,43 | 10 | 168.223 |
| 11/2/2025 | 63,56 | 62,13 | -2,28% | 62,13 | 63,56 | 62,60 | 62,10 | 63,45 | 3 | 18.782 |
| 10/2/2025 | 67,50 | 63,58 | -2,60% | 62,06 | 67,50 | 64,81 | 62,19 | 69,55 | 27 | 855.592 |
| 7/2/2025 | 62,61 | 65,28 | +4,08% | 62,61 | 65,28 | 65,03 | 63,30 | 65,30 | 6 | 71.540 |
| 6/2/2025 | 64,45 | 62,72 | -1,71% | 62,72 | 65,30 | 64,31 | 62,62 | 65,30 | 6 | 45.022 |
| 5/2/2025 | 63,81 | 63,81 | +1,59% | 63,81 | 63,81 | 63,81 | 61,50 | 63,80 | 4 | 76.572 |
| 4/2/2025 | 62,37 | 62,81 | -0,38% | 62,37 | 66,03 | 62,90 | 60,01 | 65,00 | 8 | 144.689 |
| 3/2/2025 | 63,41 | 63,05 | -5,90% | 63,05 | 63,41 | 63,34 | 63,05 | 67,22 | 12 | 734.778 |
| 31/1/2025 | 64,98 | 67,00 | +3,09% | 63,41 | 67,00 | 65,89 | 67,00 | 76,25 | 34 | 5.396.897 |
| 30/1/2025 | 64,99 | 64,99 | 0,00% | 64,99 | 64,99 | 64,99 | 63,40 | 64,99 | 1 | 6.499 |
| 29/1/2025 | 65,10 | 64,99 | -0,17% | 63,40 | 65,10 | 64,81 | 63,40 | 64,99 | 8 | 110.177 |
| 28/1/2025 | 63,38 | 65,10 | +2,68% | 63,38 | 65,10 | 63,45 | 62,30 | 65,10 | 12 | 1.694.321 |
| 27/1/2025 | 61,12 | 63,40 | +0,02% | 61,12 | 63,40 | 61,62 | 62,75 | 63,40 | 13 | 554.668 |
| 24/1/2025 | 61,74 | 63,39 | -3,06% | 61,74 | 63,79 | 63,37 | 61,74 | 63,35 | 4 | 44.362 |
| 23/1/2025 | 62,38 | 65,39 | +4,88% | 62,38 | 65,39 | 62,69 | 61,74 | 65,38 | 8 | 332.266 |
| 22/1/2025 | 62,39 | 62,35 | +0,87% | 62,35 | 62,39 | 62,35 | 61,83 | 62,34 | 3 | 62.358 |
| 21/1/2025 | 61,83 | 61,81 | -0,02% | 61,81 | 62,88 | 62,13 | 61,50 | 61,77 | 11 | 198.837 |
| 20/1/2025 | 62,02 | 61,82 | -0,31% | 61,51 | 62,02 | 61,73 | 61,83 | 65,40 | 9 | 216.087 |
| 17/1/2025 | 65,45 | 62,01 | -0,11% | 61,99 | 65,45 | 62,22 | 61,99 | 62,01 | 18 | 1.991.200 |
| 16/1/2025 | 62,02 | 62,08 | -5,19% | 62,02 | 65,48 | 63,65 | 62,10 | 64,99 | 16 | 203.691 |
| 15/1/2025 | 62,38 | 65,48 | +4,99% | 62,38 | 65,48 | 64,44 | 61,83 | 65,49 | 2 | 19.334 |
| 14/1/2025 | 61,60 | 62,37 | -0,22% | 61,60 | 65,74 | 62,46 | 62,37 | 64,98 | 8 | 224.866 |
| 13/1/2025 | 62,50 | 62,51 | +0,05% | 60,55 | 62,51 | 61,30 | 62,51 | 65,74 | 22 | 2.574.674 |
| 10/1/2025 | 62,46 | 62,48 | +0,05% | 62,44 | 62,48 | 62,44 | 62,46 | 62,48 | 4 | 49.959 |
| 9/1/2025 | 61,60 | 62,45 | +1,38% | 61,60 | 62,45 | 62,30 | 62,45 | 64,03 | 11 | 286.614 |
| 8/1/2025 | 62,60 | 61,60 | -1,60% | 61,20 | 64,32 | 62,11 | 61,60 | 62,60 | 16 | 453.443 |
| 7/1/2025 | 61,83 | 62,60 | +1,29% | 61,83 | 62,60 | 62,48 | 62,60 | 64,24 | 5 | 43.742 |
| 6/1/2025 | 64,77 | 61,80 | -4,57% | 61,17 | 64,77 | 62,41 | 61,95 | 64,77 | 16 | 374.491 |
| 3/1/2025 | 64,76 | 64,76 | -0,92% | 64,00 | 64,77 | 64,17 | 64,11 | 64,77 | 11 | 693.066 |
| 2/1/2025 | 64,07 | 65,36 | -2,59% | 64,07 | 67,00 | 66,08 | 64,97 | 66,99 | 18 | 931.800 |
| 30/12/2024 | 67,99 | 67,10 | -1,31% | 67,10 | 67,99 | 67,12 | 66,12 | 67,10 | 4 | 221.519 |
| 27/12/2024 | 67,90 | 67,99 | -0,01% | 67,90 | 68,21 | 68,00 | 64,01 | 68,19 | 12 | 217.626 |
| 26/12/2024 | 64,00 | 68,00 | +0,76% | 64,00 | 68,09 | 67,96 | 64,03 | 67,90 | 28 | 15.102.405 |
| 23/12/2024 | 66,34 | 67,49 | -0,31% | 60,24 | 67,58 | 66,50 | 64,00 | 67,49 | 914 | 136.292.177 |
| 20/12/2024 | 67,80 | 67,70 | -0,15% | 67,70 | 67,80 | 67,70 | 64,50 | 67,40 | 4 | 792.120 |
| 19/12/2024 | 64,11 | 67,80 | +5,76% | 60,00 | 68,21 | 63,51 | 64,11 | 67,80 | 43 | 1.867.466 |
| 18/12/2024 | 66,64 | 64,11 | -5,72% | 64,00 | 66,64 | 64,93 | 64,10 | 64,11 | 25 | 1.337.747 |
| 17/12/2024 | 67,24 | 68,00 | +2,27% | 63,99 | 68,00 | 65,16 | 64,00 | 68,22 | 16 | 417.063 |
| 16/12/2024 | 68,27 | 66,49 | -2,64% | 64,76 | 68,27 | 66,96 | 65,01 | 66,49 | 12 | 5.303.414 |
| 13/12/2024 | 67,13 | 68,29 | -0,58% | 67,13 | 68,29 | 68,06 | 64,51 | 68,29 | 10 | 932.449 |
| 12/12/2024 | 68,79 | 68,69 | -0,77% | 66,16 | 68,79 | 66,34 | 65,69 | 68,70 | 9 | 265.379 |
| 11/12/2024 | 67,18 | 69,22 | +2,55% | 65,92 | 69,22 | 66,61 | 66,16 | 69,22 | 16 | 226.483 |
| 10/12/2024 | 67,49 | 67,50 | -1,72% | 66,11 | 67,50 | 67,26 | 66,22 | 67,50 | 5 | 40.360 |
| 9/12/2024 | 69,11 | 68,68 | +0,26% | 65,99 | 69,11 | 67,63 | 62,22 | 68,68 | 7 | 81.156 |
| 6/12/2024 | 63,99 | 68,50 | +4,90% | 63,99 | 68,50 | 65,92 | 64,00 | 69,24 | 14 | 501.007 |
| 5/12/2024 | 69,23 | 65,30 | -0,38% | 64,60 | 69,23 | 65,57 | 64,02 | 65,30 | 9 | 203.290 |
| 4/12/2024 | 69,02 | 65,55 | -5,03% | 65,55 | 69,40 | 69,02 | 59,01 | 69,24 | 13 | 552.198 |
| 3/12/2024 | 69,02 | 69,02 | 0,00% | 69,02 | 69,02 | 69,02 | 66,01 | 68,50 | 2 | 20.706 |
| 2/12/2024 | 70,26 | 69,02 | -1,78% | 68,90 | 70,26 | 69,28 | 68,80 | 69,70 | 21 | 582.025 |
| 29/11/2024 | 70,27 | 70,27 | 0,00% | 69,63 | 70,27 | 70,14 | 69,61 | 70,27 | 8 | 750.545 |
| 28/11/2024 | 71,40 | 70,27 | -1,61% | 70,00 | 71,40 | 70,03 | 69,01 | 70,27 | 22 | 7.661.575 |
| 27/11/2024 | 70,97 | 71,42 | +1,30% | 70,97 | 71,42 | 71,30 | 70,01 | 71,42 | 5 | 470.609 |
| 26/11/2024 | 70,99 | 70,50 | -0,70% | 70,50 | 71,42 | 70,67 | 70,50 | 71,42 | 12 | 3.286.602 |
| 25/11/2024 | 70,01 | 71,00 | -0,35% | 70,01 | 71,27 | 70,75 | 71,00 | 71,99 | 8 | 919.839 |
| 22/11/2024 | 72,85 | 71,25 | -2,25% | 70,36 | 72,85 | 71,20 | 70,37 | 71,25 | 16 | 591.035 |
| 21/11/2024 | 71,94 | 72,89 | +0,57% | 71,02 | 72,90 | 72,21 | 71,42 | 72,89 | 17 | 498.266 |
| 19/11/2024 | 70,81 | 72,48 | -0,55% | 70,50 | 72,48 | 70,99 | 70,51 | 72,88 | 14 | 369.160 |
| 18/11/2024 | 72,80 | 72,88 | +0,11% | 69,73 | 72,88 | 71,21 | 71,01 | 72,89 | 12 | 199.398 |
| 14/11/2024 | 72,90 | 72,80 | -0,14% | 72,80 | 72,90 | 72,82 | 69,51 | 72,79 | 3 | 36.410 |
| 13/11/2024 | 73,99 | 72,90 | -1,96% | 71,24 | 73,99 | 72,87 | 70,21 | 72,90 | 49 | 2.164.279 |