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: 5 Anos
São exibidos em ordem decrescente por data todos os pregões do ativo disponibilizados pela bolsa de valores.
FIIP11 - FII RB CAP I - CI
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 17/4/2025 | 143,00 | 145,34 | +0,26% | 142,01 | 145,34 | 143,61 | 144,96 | 145,34 | 103 | 15.869.363 |
| 16/4/2025 | 142,78 | 144,96 | +1,48% | 142,22 | 148,45 | 143,88 | 142,01 | 144,97 | 202 | 17.121.760 |
| 15/4/2025 | 142,29 | 142,85 | +1,10% | 139,50 | 142,85 | 140,47 | 141,90 | 142,85 | 65 | 8.428.782 |
| 14/4/2025 | 137,50 | 141,30 | +3,14% | 137,50 | 143,49 | 140,60 | 139,54 | 141,30 | 64 | 9.800.379 |
| 11/4/2025 | 137,00 | 137,00 | 0,00% | 136,20 | 137,00 | 136,88 | 136,41 | 137,00 | 52 | 16.001.784 |
| 10/4/2025 | 135,52 | 137,00 | +0,43% | 134,03 | 137,00 | 136,55 | 135,54 | 137,00 | 142 | 50.813.705 |
| 9/4/2025 | 136,70 | 136,41 | -0,43% | 134,51 | 137,00 | 135,90 | 135,49 | 136,41 | 76 | 17.518.684 |
| 8/4/2025 | 141,98 | 137,00 | -0,84% | 136,80 | 143,98 | 138,33 | 136,80 | 137,00 | 235 | 40.005.988 |
| 7/4/2025 | 142,09 | 138,16 | -3,73% | 138,12 | 144,35 | 141,02 | 138,15 | 140,16 | 158 | 30.220.885 |
| 4/4/2025 | 145,31 | 143,51 | -0,34% | 140,99 | 146,88 | 142,79 | 141,10 | 143,51 | 183 | 38.597.139 |
| 3/4/2025 | 146,77 | 144,00 | -1,44% | 144,00 | 146,77 | 145,27 | 144,00 | 145,30 | 160 | 30.405.961 |
| 2/4/2025 | 148,00 | 146,10 | -1,28% | 146,09 | 148,00 | 146,71 | 146,10 | 146,90 | 37 | 5.443.020 |
| 1/4/2025 | 148,00 | 148,00 | +0,06% | 143,65 | 150,98 | 146,46 | 145,50 | 148,00 | 114 | 20.168.063 |
| 31/3/2025 | 147,90 | 147,91 | +0,01% | 146,00 | 149,72 | 147,41 | 147,90 | 148,10 | 114 | 21.862.265 |
| 28/3/2025 | 151,71 | 147,90 | -0,68% | 145,80 | 151,72 | 147,77 | 145,80 | 147,90 | 177 | 29.702.173 |
| 27/3/2025 | 149,78 | 148,92 | -0,59% | 146,72 | 151,75 | 148,33 | 147,12 | 148,92 | 144 | 39.532.020 |
| 26/3/2025 | 147,00 | 149,80 | +0,38% | 145,96 | 149,80 | 147,94 | 145,90 | 149,80 | 81 | 8.536.597 |
| 25/3/2025 | 146,21 | 149,24 | +0,84% | 145,54 | 151,74 | 147,21 | 145,72 | 149,24 | 136 | 20.124.605 |
| 24/3/2025 | 147,01 | 148,00 | -0,66% | 145,25 | 148,94 | 146,97 | 146,21 | 148,00 | 64 | 6.511.076 |
| 21/3/2025 | 148,05 | 148,99 | -2,62% | 146,16 | 151,90 | 148,44 | 147,30 | 148,99 | 170 | 31.189.273 |
| 20/3/2025 | 149,00 | 153,00 | +2,66% | 149,00 | 153,44 | 150,84 | 152,00 | 153,00 | 151 | 37.621.621 |
| 19/3/2025 | 151,99 | 149,03 | -1,86% | 149,01 | 151,99 | 150,03 | 149,03 | 150,71 | 73 | 8.431.814 |
| 18/3/2025 | 153,07 | 151,85 | -0,75% | 150,66 | 153,07 | 151,72 | 150,61 | 151,99 | 31 | 2.033.167 |
| 17/3/2025 | 155,53 | 153,00 | -1,65% | 150,86 | 159,00 | 153,32 | 150,66 | 153,00 | 233 | 49.722.917 |
| 14/3/2025 | 153,01 | 155,56 | +0,67% | 152,76 | 159,00 | 155,20 | 152,31 | 155,56 | 106 | 18.252.442 |
| 13/3/2025 | 154,01 | 154,53 | -0,37% | 153,05 | 155,94 | 154,60 | 153,23 | 154,53 | 31 | 3.787.745 |
| 12/3/2025 | 157,50 | 155,10 | -2,36% | 154,35 | 159,75 | 156,47 | 154,01 | 155,10 | 45 | 11.641.974 |
| 11/3/2025 | 158,99 | 158,85 | -0,71% | 155,27 | 161,99 | 157,95 | 156,00 | 158,85 | 284 | 50.623.833 |
| 10/3/2025 | 161,70 | 159,99 | -1,06% | 155,26 | 162,00 | 157,70 | 156,82 | 159,99 | 158 | 36.146.593 |
| 7/3/2025 | 158,00 | 161,70 | +1,06% | 153,10 | 162,00 | 157,77 | 157,00 | 162,00 | 255 | 80.717.016 |
| 6/3/2025 | 153,92 | 160,00 | +3,96% | 148,25 | 164,97 | 153,01 | 156,47 | 160,00 | 497 | 230.914.678 |
| 5/3/2025 | 154,50 | 153,91 | +1,26% | 151,21 | 161,06 | 156,29 | 152,01 | 153,92 | 142 | 73.426.577 |
| 28/2/2025 | 150,00 | 152,00 | -1,82% | 148,03 | 158,98 | 152,30 | 152,00 | 152,46 | 311 | 62.231.905 |
| 27/2/2025 | 146,12 | 154,81 | +3,34% | 146,12 | 155,54 | 149,43 | 154,80 | 154,98 | 194 | 43.829.342 |
| 26/2/2025 | 142,01 | 149,80 | +2,62% | 141,56 | 149,80 | 146,42 | 145,21 | 149,80 | 401 | 121.111.368 |
| 25/2/2025 | 144,99 | 145,98 | +0,68% | 141,73 | 148,50 | 145,19 | 144,09 | 145,86 | 197 | 83.469.839 |
| 24/2/2025 | 141,27 | 145,00 | +0,69% | 140,00 | 145,58 | 142,17 | 142,31 | 145,00 | 129 | 40.392.626 |
| 21/2/2025 | 146,14 | 144,00 | -0,68% | 139,16 | 146,94 | 142,29 | 141,32 | 143,98 | 114 | 33.653.422 |
| 20/2/2025 | 146,99 | 144,99 | -1,83% | 140,15 | 147,00 | 142,84 | 144,99 | 145,00 | 149 | 60.709.875 |
| 19/2/2025 | 147,00 | 147,69 | +0,49% | 141,13 | 148,46 | 144,99 | 143,20 | 147,00 | 230 | 41.207.059 |
| 18/2/2025 | 138,79 | 146,97 | +5,90% | 138,04 | 148,44 | 142,90 | 146,97 | 146,98 | 463 | 174.068.233 |
| 17/2/2025 | 141,41 | 138,78 | -3,83% | 138,00 | 144,30 | 140,45 | 138,12 | 138,79 | 161 | 49.328.096 |
| 14/2/2025 | 145,00 | 144,30 | -0,48% | 138,77 | 145,00 | 142,67 | 143,28 | 144,30 | 180 | 78.655.080 |
| 13/2/2025 | 133,93 | 145,00 | +4,70% | 133,93 | 145,00 | 139,01 | 141,38 | 145,00 | 286 | 122.294.114 |
| 12/2/2025 | 137,40 | 138,49 | +0,79% | 133,80 | 138,49 | 135,54 | 135,76 | 138,49 | 112 | 23.829.055 |
| 11/2/2025 | 136,59 | 137,40 | -1,42% | 133,02 | 140,48 | 136,25 | 134,90 | 137,40 | 172 | 62.379.512 |
| 10/2/2025 | 131,14 | 139,38 | +2,22% | 130,17 | 143,31 | 136,22 | 137,23 | 139,88 | 381 | 146.691.047 |
| 7/2/2025 | 130,53 | 136,35 | +2,00% | 130,13 | 137,00 | 133,28 | 132,50 | 136,35 | 164 | 39.452.259 |
| 6/2/2025 | 129,81 | 133,68 | +2,98% | 129,05 | 133,70 | 131,67 | 130,08 | 133,68 | 150 | 56.595.479 |
| 5/2/2025 | 129,30 | 129,81 | +0,50% | 127,41 | 133,70 | 129,78 | 129,81 | 131,49 | 754 | 165.088.770 |
| 4/2/2025 | 135,68 | 129,16 | -4,81% | 129,16 | 135,68 | 131,81 | 129,16 | 131,39 | 163 | 36.737.458 |
| 3/2/2025 | 131,16 | 135,68 | -1,59% | 129,50 | 136,00 | 131,70 | 132,16 | 135,68 | 493 | 196.936.964 |
| 31/1/2025 | 130,11 | 137,87 | +3,14% | 129,20 | 138,00 | 133,01 | 135,00 | 137,87 | 578 | 222.561.936 |
| 30/1/2025 | 132,00 | 133,67 | +0,08% | 128,90 | 135,47 | 130,97 | 129,33 | 133,67 | 391 | 114.311.883 |
| 29/1/2025 | 131,50 | 133,56 | -0,33% | 129,13 | 136,99 | 132,05 | 129,66 | 133,57 | 590 | 169.196.820 |
| 28/1/2025 | 129,99 | 134,00 | +3,36% | 128,09 | 135,50 | 130,51 | 131,50 | 134,00 | 241 | 51.527.082 |
| 27/1/2025 | 129,77 | 129,65 | -0,25% | 127,20 | 129,77 | 128,62 | 128,72 | 129,65 | 169 | 42.820.081 |
| 24/1/2025 | 130,98 | 129,98 | -0,76% | 128,21 | 130,98 | 129,15 | 129,28 | 129,98 | 90 | 31.953.897 |
| 23/1/2025 | 128,16 | 130,98 | -0,75% | 128,16 | 131,39 | 129,41 | 128,21 | 130,98 | 63 | 17.096.158 |
| 22/1/2025 | 129,48 | 131,97 | +1,92% | 127,01 | 131,97 | 128,57 | 128,18 | 131,95 | 207 | 44.731.393 |
| 21/1/2025 | 128,02 | 129,48 | +1,15% | 127,33 | 129,89 | 128,72 | 128,01 | 129,48 | 159 | 38.374.075 |
| 20/1/2025 | 130,97 | 128,01 | -2,50% | 128,01 | 130,97 | 129,32 | 128,01 | 130,39 | 124 | 23.769.045 |
| 17/1/2025 | 131,97 | 131,29 | -0,52% | 128,69 | 131,97 | 130,07 | 128,69 | 131,29 | 218 | 57.103.540 |
| 16/1/2025 | 129,99 | 131,98 | -0,98% | 129,03 | 131,98 | 130,31 | 130,14 | 131,98 | 345 | 124.293.185 |
| 15/1/2025 | 131,00 | 133,28 | +1,17% | 127,01 | 133,82 | 129,61 | 128,50 | 133,28 | 225 | 33.219.986 |
| 14/1/2025 | 132,62 | 131,74 | -1,59% | 128,01 | 133,98 | 131,66 | 130,54 | 131,74 | 301 | 60.800.915 |
| 13/1/2025 | 132,11 | 133,87 | -0,63% | 131,71 | 134,71 | 133,49 | 132,05 | 133,87 | 165 | 61.835.299 |
| 10/1/2025 | 134,72 | 134,72 | +0,01% | 131,60 | 136,50 | 134,09 | 132,15 | 134,00 | 296 | 115.429.637 |
| 9/1/2025 | 134,20 | 134,71 | -0,10% | 131,60 | 135,84 | 134,25 | 133,71 | 134,70 | 392 | 147.574.053 |
| 8/1/2025 | 134,24 | 134,85 | +0,45% | 131,53 | 135,52 | 133,93 | 134,10 | 134,87 | 352 | 133.466.274 |
| 7/1/2025 | 135,85 | 134,24 | -0,19% | 131,41 | 135,85 | 133,60 | 133,51 | 134,25 | 405 | 176.116.160 |
| 6/1/2025 | 136,89 | 134,50 | -1,75% | 132,02 | 136,89 | 133,38 | 133,08 | 134,50 | 225 | 57.010.099 |
| 3/1/2025 | 136,99 | 136,89 | +0,84% | 131,32 | 136,99 | 132,98 | 133,01 | 136,49 | 149 | 24.508.981 |
| 2/1/2025 | 133,90 | 135,75 | +0,33% | 133,90 | 138,04 | 135,43 | 134,69 | 135,75 | 93 | 5.918.710 |
| 30/12/2024 | 135,91 | 135,30 | -0,36% | 131,31 | 138,05 | 134,45 | 133,80 | 135,30 | 157 | 30.238.874 |
| 27/12/2024 | 136,00 | 135,79 | -0,87% | 134,00 | 140,99 | 135,46 | 134,52 | 135,79 | 165 | 28.082.006 |
| 26/12/2024 | 134,50 | 136,98 | +1,86% | 131,15 | 137,73 | 133,46 | 131,93 | 136,98 | 405 | 100.630.070 |
| 23/12/2024 | 137,72 | 134,48 | -1,69% | 130,00 | 137,72 | 132,41 | 131,14 | 134,48 | 587 | 134.386.818 |
| 20/12/2024 | 136,97 | 136,79 | +2,10% | 131,00 | 141,94 | 134,34 | 133,94 | 137,72 | 118 | 14.670.402 |
| 19/12/2024 | 135,30 | 133,98 | -1,06% | 131,00 | 137,27 | 133,05 | 132,48 | 133,98 | 173 | 29.870.404 |
| 18/12/2024 | 138,00 | 135,41 | -2,23% | 134,15 | 142,28 | 136,26 | 135,50 | 137,09 | 205 | 24.595.862 |
| 17/12/2024 | 139,79 | 138,50 | -0,92% | 138,05 | 139,80 | 139,33 | 138,35 | 138,50 | 42 | 4.012.796 |
| 16/12/2024 | 139,61 | 139,79 | +1,14% | 139,15 | 141,88 | 140,36 | 139,63 | 139,80 | 47 | 5.431.963 |
| 13/12/2024 | 138,23 | 138,22 | -0,99% | 137,50 | 139,37 | 138,31 | 138,00 | 138,23 | 74 | 9.419.553 |
| 12/12/2024 | 138,01 | 139,60 | +0,29% | 138,00 | 139,60 | 138,63 | 139,60 | 140,00 | 62 | 9.150.043 |
| 11/12/2024 | 140,53 | 139,20 | -0,95% | 138,01 | 140,53 | 138,85 | 138,12 | 139,20 | 88 | 7.678.941 |
| 10/12/2024 | 144,18 | 140,53 | -0,11% | 138,00 | 144,18 | 140,20 | 140,53 | 144,09 | 89 | 14.300.513 |
| 9/12/2024 | 143,50 | 140,69 | +0,87% | 138,20 | 143,50 | 140,14 | 139,60 | 140,69 | 317 | 22.003.336 |
| 6/12/2024 | 140,60 | 139,48 | -0,80% | 139,48 | 143,49 | 140,80 | 139,03 | 140,62 | 105 | 23.359.218 |
| 5/12/2024 | 141,70 | 140,60 | -1,66% | 139,91 | 141,70 | 140,38 | 139,95 | 140,60 | 48 | 7.061.357 |
| 4/12/2024 | 146,50 | 142,97 | -1,17% | 141,00 | 146,50 | 142,45 | 141,00 | 142,97 | 102 | 13.447.545 |
| 3/12/2024 | 146,10 | 144,66 | -0,52% | 141,00 | 149,53 | 145,35 | 141,50 | 145,77 | 107 | 17.893.584 |
| 2/12/2024 | 150,00 | 145,42 | -3,00% | 143,00 | 150,00 | 145,55 | 143,53 | 145,41 | 188 | 26.142.185 |
| 29/11/2024 | 151,00 | 149,91 | -0,72% | 143,06 | 151,00 | 146,04 | 144,39 | 149,98 | 470 | 49.362.319 |
| 28/11/2024 | 152,26 | 150,99 | -0,84% | 150,00 | 152,26 | 150,31 | 150,00 | 151,00 | 115 | 16.625.250 |
| 27/11/2024 | 151,32 | 152,27 | -0,31% | 150,02 | 152,75 | 151,36 | 150,77 | 152,37 | 77 | 7.371.703 |
| 26/11/2024 | 153,71 | 152,75 | -0,62% | 151,30 | 153,71 | 152,71 | 152,75 | 152,90 | 86 | 7.880.039 |
| 25/11/2024 | 152,50 | 153,70 | -0,18% | 150,60 | 154,26 | 152,87 | 152,99 | 153,71 | 74 | 8.683.081 |
| 22/11/2024 | 155,06 | 153,98 | -0,70% | 153,15 | 155,71 | 153,90 | 153,23 | 153,98 | 61 | 7.125.845 |
| 21/11/2024 | 154,70 | 155,06 | +0,23% | 152,50 | 156,86 | 154,10 | 153,61 | 155,07 | 94 | 7.628.218 |
| 19/11/2024 | 156,87 | 154,70 | +0,06% | 150,00 | 156,87 | 153,48 | 153,09 | 154,70 | 131 | 33.889.703 |
| 18/11/2024 | 155,32 | 154,60 | -0,46% | 153,15 | 159,90 | 155,34 | 154,50 | 154,60 | 110 | 10.485.519 |
| 14/11/2024 | 156,90 | 155,32 | -1,11% | 154,00 | 158,72 | 154,91 | 154,00 | 155,32 | 74 | 13.942.299 |
| 13/11/2024 | 156,11 | 157,06 | +0,36% | 154,00 | 159,48 | 155,55 | 154,10 | 157,05 | 96 | 14.046.202 |
| 12/11/2024 | 158,34 | 156,50 | -1,18% | 156,15 | 159,98 | 157,57 | 156,20 | 156,50 | 38 | 3.513.971 |
| 11/11/2024 | 157,18 | 158,37 | -1,14% | 156,11 | 158,43 | 157,18 | 156,53 | 158,36 | 44 | 6.554.472 |
| 8/11/2024 | 163,32 | 160,20 | -1,56% | 158,25 | 163,32 | 160,10 | 159,00 | 160,20 | 30 | 8.261.639 |
| 7/11/2024 | 163,01 | 162,74 | -1,66% | 159,29 | 163,02 | 160,92 | 160,34 | 162,74 | 75 | 31.781.950 |
| 6/11/2024 | 159,54 | 165,49 | +3,73% | 159,01 | 165,98 | 161,39 | 159,16 | 165,49 | 135 | 25.935.946 |
| 5/11/2024 | 165,89 | 159,54 | -1,21% | 158,78 | 165,89 | 161,23 | 159,54 | 160,00 | 81 | 26.393.617 |
| 4/11/2024 | 162,19 | 161,50 | -0,43% | 157,46 | 165,90 | 161,03 | 160,39 | 161,50 | 80 | 13.285.544 |
| 1/11/2024 | 161,47 | 162,19 | -0,49% | 155,06 | 166,00 | 161,26 | 159,05 | 162,20 | 96 | 13.545.982 |
| 31/10/2024 | 164,00 | 162,99 | -0,46% | 160,62 | 165,99 | 162,78 | 161,00 | 163,35 | 71 | 12.436.444 |
| 30/10/2024 | 162,66 | 163,74 | -1,35% | 161,04 | 165,97 | 163,23 | 162,51 | 163,97 | 69 | 24.125.798 |
| 29/10/2024 | 160,63 | 165,98 | +1,83% | 160,63 | 165,99 | 163,10 | 161,58 | 165,98 | 65 | 11.857.760 |
| 28/10/2024 | 163,94 | 162,99 | -0,58% | 159,50 | 166,00 | 162,45 | 161,75 | 163,00 | 141 | 19.673.557 |
| 25/10/2024 | 164,95 | 163,94 | -0,62% | 159,10 | 169,93 | 163,46 | 163,94 | 164,89 | 112 | 21.413.616 |
| 24/10/2024 | 163,00 | 164,96 | +2,48% | 158,03 | 171,00 | 162,79 | 161,98 | 171,00 | 59 | 18.738.253 |
| 23/10/2024 | 159,48 | 160,97 | +3,19% | 155,05 | 163,98 | 159,38 | 158,02 | 160,99 | 108 | 29.980.064 |
| 22/10/2024 | 163,90 | 156,00 | -5,28% | 154,00 | 163,90 | 156,56 | 156,00 | 157,35 | 77 | 29.919.729 |
| 21/10/2024 | 164,00 | 164,69 | 0,00% | 158,00 | 164,69 | 162,74 | 159,29 | 163,97 | 14 | 1.399.606 |