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.
FIIP11 - FII RB CAP I - CI
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 4/9/2026 | 121,70 | 121,40 | -0,21% | 121,25 | 122,29 | 121,61 | 121,40 | 123,98 | 53 | 4.925.513 |
| 3/9/2026 | 121,66 | 121,66 | +0,45% | 120,61 | 121,89 | 121,20 | 120,84 | 121,66 | 77 | 8.278.503 |
| 2/9/2026 | 120,62 | 121,12 | -0,35% | 120,62 | 124,40 | 121,62 | 121,12 | 121,79 | 61 | 4.937.787 |
| 1/9/2026 | 122,46 | 121,54 | -0,75% | 120,38 | 122,80 | 121,28 | 120,68 | 121,54 | 99 | 13.280.706 |
| 31/8/2026 | 122,76 | 122,46 | -0,24% | 121,75 | 123,69 | 122,60 | 122,37 | 122,46 | 78 | 4.119.489 |
| 28/8/2026 | 121,25 | 122,75 | +1,28% | 120,00 | 122,79 | 121,08 | 121,00 | 122,79 | 166 | 30.998.963 |
| 27/8/2026 | 121,70 | 121,20 | -1,85% | 120,50 | 123,40 | 121,78 | 121,20 | 121,73 | 164 | 19.327.127 |
| 26/8/2026 | 124,95 | 123,49 | +0,09% | 121,30 | 124,95 | 122,31 | 121,57 | 123,49 | 264 | 62.598.992 |
| 25/8/2026 | 124,00 | 123,38 | -0,06% | 122,52 | 124,99 | 123,83 | 123,38 | 124,84 | 143 | 13.832.018 |
| 24/8/2026 | 123,50 | 123,45 | -0,04% | 122,49 | 123,50 | 123,28 | 122,48 | 123,45 | 39 | 3.858.844 |
| 21/8/2026 | 124,96 | 123,50 | -1,16% | 122,16 | 124,96 | 123,08 | 123,49 | 123,50 | 121 | 12.284.251 |
| 20/8/2026 | 124,49 | 124,95 | -0,04% | 124,49 | 124,95 | 124,68 | 124,65 | 124,95 | 19 | 1.807.860 |
| 19/8/2026 | 126,50 | 125,00 | -3,10% | 123,04 | 126,50 | 124,31 | 123,65 | 125,00 | 135 | 15.638.277 |
| 18/8/2026 | 123,02 | 129,00 | +4,86% | 121,39 | 129,00 | 123,11 | 122,46 | 129,00 | 227 | 23.897.019 |
| 17/8/2026 | 126,89 | 123,02 | -0,28% | 122,56 | 126,89 | 123,72 | 122,57 | 123,02 | 95 | 31.513.646 |
| 14/8/2026 | 125,95 | 123,36 | -2,41% | 120,00 | 126,00 | 124,55 | 123,20 | 125,18 | 164 | 54.519.252 |
| 13/8/2026 | 128,94 | 126,41 | -1,37% | 125,80 | 128,94 | 126,74 | 125,95 | 126,41 | 55 | 19.645.717 |
| 12/8/2026 | 129,99 | 128,17 | -0,54% | 126,47 | 129,99 | 128,62 | 127,50 | 128,17 | 71 | 11.692.079 |
| 11/8/2026 | 127,61 | 128,86 | +1,71% | 125,70 | 128,87 | 127,02 | 126,35 | 129,13 | 127 | 16.462.332 |
| 10/8/2026 | 126,60 | 126,69 | +0,04% | 125,61 | 127,89 | 126,74 | 126,69 | 126,70 | 105 | 25.855.104 |
| 7/8/2026 | 128,26 | 126,64 | -0,39% | 126,64 | 128,80 | 127,15 | 126,63 | 127,94 | 88 | 6.663.025 |
| 6/8/2026 | 128,30 | 127,14 | -2,54% | 127,00 | 130,34 | 128,44 | 127,14 | 128,80 | 212 | 24.212.812 |
| 5/8/2026 | 129,36 | 130,45 | +1,83% | 128,18 | 130,45 | 129,34 | 129,00 | 130,45 | 68 | 17.849.277 |
| 4/8/2026 | 130,05 | 128,10 | -0,70% | 127,50 | 130,05 | 128,56 | 128,10 | 129,36 | 79 | 9.050.629 |
| 3/8/2026 | 130,67 | 129,00 | -1,90% | 129,00 | 130,67 | 129,51 | 129,00 | 130,25 | 84 | 10.089.461 |
| 31/7/2026 | 131,45 | 131,50 | +0,01% | 129,44 | 131,50 | 130,88 | 130,70 | 131,50 | 151 | 18.755.689 |
| 30/7/2026 | 130,98 | 131,49 | +1,26% | 129,00 | 131,49 | 130,15 | 130,10 | 131,49 | 62 | 15.865.613 |
| 29/7/2026 | 130,98 | 129,85 | +0,01% | 129,33 | 130,99 | 129,94 | 129,50 | 130,75 | 93 | 21.843.425 |
| 28/7/2026 | 130,00 | 129,84 | -0,03% | 129,11 | 130,89 | 129,70 | 129,11 | 129,84 | 79 | 7.263.569 |
| 27/7/2026 | 130,99 | 129,88 | -0,85% | 129,72 | 130,99 | 130,02 | 129,80 | 129,88 | 56 | 4.693.870 |
| 24/7/2026 | 130,00 | 131,00 | +0,77% | 129,64 | 131,41 | 130,36 | 129,88 | 131,00 | 133 | 7.196.399 |
| 23/7/2026 | 130,00 | 130,00 | -1,51% | 126,48 | 130,70 | 129,55 | 130,00 | 130,20 | 322 | 36.534.001 |
| 22/7/2026 | 132,00 | 131,99 | +0,37% | 130,00 | 133,44 | 131,34 | 130,21 | 132,74 | 97 | 22.866.896 |
| 21/7/2026 | 132,99 | 131,50 | -0,69% | 131,50 | 133,35 | 132,11 | 131,50 | 131,80 | 52 | 7.002.321 |
| 20/7/2026 | 132,75 | 132,41 | -0,43% | 132,40 | 133,77 | 132,49 | 132,30 | 132,41 | 62 | 10.586.670 |
| 17/7/2026 | 132,85 | 132,98 | +0,96% | 131,68 | 133,77 | 132,43 | 132,76 | 132,99 | 100 | 20.051.202 |
| 16/7/2026 | 132,13 | 131,72 | -0,36% | 131,10 | 133,77 | 132,47 | 131,71 | 132,90 | 88 | 12.558.677 |
| 15/7/2026 | 132,51 | 132,20 | +0,41% | 131,17 | 133,53 | 131,99 | 131,43 | 132,20 | 88 | 12.605.559 |
| 14/7/2026 | 133,86 | 131,66 | -0,59% | 130,86 | 133,86 | 132,17 | 131,66 | 132,51 | 95 | 14.446.191 |
| 13/7/2026 | 131,07 | 132,44 | +1,05% | 131,06 | 133,66 | 132,20 | 131,90 | 132,44 | 68 | 11.911.541 |
| 10/7/2026 | 132,97 | 131,06 | -0,70% | 131,06 | 133,28 | 131,49 | 131,06 | 132,38 | 56 | 5.706.963 |
| 9/7/2026 | 130,81 | 131,98 | +0,10% | 130,80 | 133,03 | 131,79 | 131,01 | 131,99 | 266 | 62.339.806 |
| 8/7/2026 | 132,04 | 131,85 | -0,14% | 130,80 | 132,52 | 131,53 | 130,80 | 131,85 | 71 | 9.667.825 |
| 7/7/2026 | 132,00 | 132,04 | +0,46% | 131,44 | 133,15 | 132,02 | 131,50 | 132,04 | 54 | 6.904.973 |
| 6/7/2026 | 134,90 | 131,44 | -1,38% | 131,44 | 134,90 | 133,02 | 131,44 | 132,51 | 171 | 20.632.214 |
| 3/7/2026 | 131,86 | 133,28 | +1,42% | 131,83 | 133,28 | 131,91 | 131,86 | 133,28 | 36 | 11.080.986 |
| 2/7/2026 | 133,78 | 131,42 | -1,75% | 131,42 | 133,86 | 132,65 | 131,42 | 132,44 | 175 | 53.167.870 |
| 1/7/2026 | 131,41 | 133,76 | -0,77% | 131,41 | 135,99 | 132,97 | 133,76 | 133,77 | 153 | 41.595.004 |
| 30/6/2026 | 136,83 | 134,80 | -0,59% | 134,11 | 136,83 | 134,68 | 134,55 | 134,80 | 70 | 12.620.262 |
| 29/6/2026 | 133,69 | 135,60 | +2,73% | 132,40 | 137,39 | 134,14 | 134,01 | 137,39 | 192 | 47.567.122 |
| 26/6/2026 | 133,04 | 132,00 | -0,77% | 132,00 | 134,70 | 132,93 | 132,00 | 133,69 | 197 | 47.709.039 |
| 25/6/2026 | 135,47 | 133,03 | -1,80% | 132,11 | 135,72 | 133,50 | 133,02 | 133,03 | 158 | 51.573.003 |
| 24/6/2026 | 136,99 | 135,47 | +0,96% | 134,03 | 137,38 | 135,31 | 135,47 | 135,49 | 158 | 90.104.249 |
| 23/6/2026 | 137,14 | 134,18 | -2,05% | 133,52 | 137,14 | 134,76 | 134,18 | 134,83 | 120 | 20.321.959 |
| 22/6/2026 | 133,84 | 136,99 | +3,37% | 132,91 | 136,99 | 134,80 | 135,00 | 136,99 | 150 | 54.664.877 |
| 19/6/2026 | 136,49 | 132,52 | -3,62% | 132,51 | 137,50 | 135,23 | 132,52 | 135,30 | 224 | 107.660.536 |
| 18/6/2026 | 135,34 | 137,50 | +1,16% | 133,55 | 137,50 | 135,79 | 135,46 | 137,50 | 127 | 47.119.403 |
| 17/6/2026 | 134,69 | 135,92 | +1,93% | 133,40 | 137,50 | 135,14 | 134,00 | 136,98 | 148 | 48.976.454 |
| 16/6/2026 | 133,90 | 133,34 | -0,42% | 132,03 | 137,00 | 133,73 | 132,05 | 133,35 | 190 | 76.484.562 |
| 15/6/2026 | 131,16 | 133,90 | +1,80% | 131,16 | 133,90 | 132,65 | 132,30 | 133,90 | 50 | 19.354.428 |
| 12/6/2026 | 131,98 | 131,53 | -0,09% | 131,53 | 134,50 | 132,82 | 131,52 | 132,51 | 98 | 38.972.139 |
| 11/6/2026 | 131,10 | 131,65 | -0,11% | 131,10 | 132,00 | 131,73 | 131,20 | 131,98 | 28 | 2.239.502 |
| 10/6/2026 | 131,50 | 131,80 | +0,24% | 131,07 | 132,19 | 131,45 | 131,00 | 131,80 | 64 | 18.008.916 |
| 9/6/2026 | 132,15 | 131,48 | -0,03% | 130,97 | 132,80 | 131,66 | 131,01 | 131,48 | 57 | 14.167.318 |
| 8/6/2026 | 133,40 | 131,52 | -0,50% | 131,34 | 133,40 | 132,15 | 131,00 | 131,52 | 59 | 17.497.440 |
| 5/6/2026 | 130,74 | 132,18 | +1,10% | 130,74 | 133,80 | 132,18 | 131,64 | 132,18 | 103 | 14.103.839 |
| 3/6/2026 | 134,97 | 130,74 | -0,80% | 130,67 | 134,97 | 131,29 | 130,74 | 131,17 | 82 | 12.381.306 |
| 2/6/2026 | 130,65 | 131,80 | +0,15% | 130,65 | 135,48 | 131,42 | 131,80 | 135,48 | 145 | 45.973.863 |
| 1/6/2026 | 135,95 | 131,60 | -1,07% | 130,65 | 135,95 | 132,73 | 130,97 | 131,60 | 137 | 32.863.970 |
| 29/5/2026 | 132,02 | 133,02 | -1,24% | 132,02 | 133,51 | 132,99 | 133,02 | 133,50 | 150 | 28.142.476 |
| 28/5/2026 | 135,99 | 134,69 | +0,82% | 133,49 | 135,99 | 134,24 | 133,61 | 134,72 | 132 | 25.935.747 |
| 27/5/2026 | 135,99 | 133,60 | -0,89% | 133,39 | 135,99 | 134,54 | 133,60 | 136,00 | 180 | 28.953.719 |
| 26/5/2026 | 135,00 | 134,80 | -0,88% | 133,47 | 135,96 | 134,84 | 134,40 | 134,80 | 139 | 23.827.686 |
| 25/5/2026 | 137,94 | 136,00 | -0,73% | 135,03 | 139,95 | 137,03 | 134,72 | 136,00 | 110 | 47.278.071 |
| 22/5/2026 | 136,95 | 137,00 | -0,12% | 134,15 | 138,00 | 136,41 | 137,00 | 137,99 | 204 | 52.371.311 |
| 21/5/2026 | 133,20 | 137,16 | +3,02% | 133,14 | 138,00 | 134,86 | 133,88 | 137,16 | 235 | 43.398.000 |
| 20/5/2026 | 134,02 | 133,14 | -2,47% | 133,03 | 136,41 | 134,46 | 133,14 | 136,43 | 1.189 | 40.164.478 |
| 19/5/2026 | 136,51 | 136,51 | 0,00% | 135,18 | 136,51 | 135,52 | 135,19 | 136,51 | 82 | 18.255.193 |
| 18/5/2026 | 136,44 | 136,51 | +0,05% | 135,70 | 136,51 | 136,02 | 135,80 | 136,51 | 50 | 6.270.817 |
| 15/5/2026 | 135,08 | 136,44 | +1,01% | 135,08 | 136,45 | 135,89 | 135,90 | 136,47 | 52 | 14.350.804 |
| 14/5/2026 | 136,31 | 135,08 | +0,09% | 134,77 | 136,41 | 135,51 | 135,08 | 136,41 | 60 | 19.107.800 |
| 13/5/2026 | 136,29 | 134,96 | +0,01% | 134,52 | 136,44 | 135,22 | 134,58 | 134,96 | 109 | 14.158.257 |
| 12/5/2026 | 135,06 | 134,94 | -0,05% | 134,42 | 136,51 | 135,25 | 134,94 | 136,51 | 91 | 26.401.391 |
| 11/5/2026 | 138,50 | 135,01 | -2,52% | 135,01 | 138,50 | 136,39 | 135,01 | 136,51 | 149 | 39.948.859 |
| 8/5/2026 | 138,50 | 138,50 | +0,14% | 137,46 | 139,45 | 138,30 | 137,89 | 138,50 | 122 | 28.297.662 |
| 7/5/2026 | 137,00 | 138,30 | +0,95% | 137,00 | 139,97 | 138,29 | 138,00 | 138,30 | 91 | 20.247.019 |
| 6/5/2026 | 136,01 | 137,00 | +0,68% | 135,65 | 138,08 | 136,51 | 136,13 | 137,00 | 115 | 18.579.210 |
| 5/5/2026 | 136,73 | 136,07 | -0,68% | 135,64 | 138,36 | 136,89 | 136,01 | 137,94 | 133 | 33.142.558 |
| 4/5/2026 | 140,90 | 137,00 | -2,83% | 137,00 | 140,90 | 138,05 | 137,00 | 137,90 | 158 | 51.591.477 |
| 30/4/2026 | 140,39 | 140,99 | +0,43% | 139,34 | 141,15 | 140,24 | 140,02 | 140,99 | 98 | 15.749.383 |
| 29/4/2026 | 140,50 | 140,39 | -0,43% | 138,10 | 141,99 | 140,11 | 138,80 | 140,39 | 130 | 33.277.295 |
| 28/4/2026 | 141,88 | 141,00 | -0,70% | 140,36 | 142,00 | 141,06 | 140,03 | 141,00 | 49 | 8.026.326 |
| 27/4/2026 | 140,95 | 141,99 | +0,61% | 139,40 | 142,95 | 140,63 | 141,45 | 141,99 | 99 | 18.029.491 |
| 24/4/2026 | 141,79 | 141,13 | +0,51% | 139,15 | 141,99 | 140,61 | 139,16 | 141,13 | 217 | 65.808.920 |
| 23/4/2026 | 140,20 | 140,41 | -0,20% | 139,50 | 141,81 | 140,49 | 140,00 | 140,41 | 52 | 14.176.004 |
| 22/4/2026 | 141,49 | 140,69 | -0,63% | 139,40 | 141,49 | 140,08 | 139,66 | 140,69 | 75 | 29.376.646 |
| 20/4/2026 | 142,98 | 141,58 | -0,98% | 139,50 | 143,94 | 140,95 | 139,50 | 141,58 | 108 | 64.148.995 |
| 17/4/2026 | 142,57 | 142,98 | +1,71% | 138,13 | 143,41 | 141,07 | 139,63 | 142,98 | 140 | 49.010.299 |
| 16/4/2026 | 143,64 | 140,58 | -1,73% | 140,58 | 143,70 | 141,56 | 140,58 | 141,99 | 69 | 12.259.616 |
| 15/4/2026 | 141,06 | 143,06 | -0,61% | 140,31 | 143,94 | 141,53 | 140,31 | 143,07 | 83 | 33.926.907 |
| 14/4/2026 | 143,93 | 143,94 | 0,00% | 141,81 | 143,94 | 142,95 | 142,00 | 143,94 | 35 | 8.605.935 |
| 13/4/2026 | 141,90 | 143,94 | +2,45% | 140,33 | 143,94 | 141,48 | 140,34 | 143,94 | 85 | 30.533.311 |
| 10/4/2026 | 144,97 | 140,50 | -2,95% | 138,00 | 144,97 | 141,52 | 137,69 | 139,99 | 128 | 101.872.780 |
| 9/4/2026 | 141,52 | 144,77 | +1,37% | 141,52 | 145,51 | 143,59 | 142,79 | 144,77 | 223 | 62.591.794 |
| 8/4/2026 | 142,45 | 142,81 | +0,25% | 140,41 | 145,47 | 143,45 | 142,80 | 143,44 | 137 | 55.315.717 |
| 7/4/2026 | 143,19 | 142,46 | -0,51% | 140,36 | 143,19 | 141,98 | 140,37 | 142,46 | 123 | 71.871.147 |
| 6/4/2026 | 141,40 | 143,19 | +2,28% | 137,47 | 145,79 | 141,68 | 140,01 | 143,19 | 202 | 58.797.239 |
| 2/4/2026 | 132,48 | 140,00 | +4,46% | 132,48 | 140,00 | 137,24 | 139,43 | 140,00 | 215 | 137.024.718 |
| 1/4/2026 | 134,00 | 134,02 | -0,73% | 131,36 | 135,66 | 133,87 | 134,02 | 135,47 | 267 | 77.003.092 |
| 31/3/2026 | 135,99 | 135,00 | +0,75% | 132,59 | 135,99 | 134,31 | 134,18 | 135,00 | 102 | 47.964.948 |
| 30/3/2026 | 134,70 | 134,00 | -0,52% | 132,40 | 136,72 | 134,48 | 133,11 | 134,00 | 306 | 65.424.716 |
| 27/3/2026 | 132,46 | 134,70 | +0,60% | 132,46 | 134,97 | 133,60 | 134,40 | 134,90 | 66 | 25.706.284 |
| 26/3/2026 | 135,00 | 133,89 | -0,67% | 132,50 | 135,00 | 133,62 | 132,41 | 133,89 | 73 | 19.268.629 |
| 25/3/2026 | 134,99 | 134,79 | +0,65% | 133,17 | 135,00 | 134,20 | 133,58 | 134,79 | 91 | 14.560.801 |
| 24/3/2026 | 134,26 | 133,92 | -0,48% | 132,63 | 136,40 | 133,76 | 133,13 | 133,92 | 92 | 28.116.551 |
| 23/3/2026 | 132,99 | 134,57 | +0,86% | 132,06 | 134,69 | 133,33 | 133,09 | 134,57 | 150 | 61.705.956 |
| 20/3/2026 | 133,32 | 133,42 | +0,91% | 131,30 | 133,42 | 131,90 | 131,72 | 133,42 | 138 | 18.189.259 |
| 19/3/2026 | 132,99 | 132,22 | -0,33% | 131,34 | 132,99 | 131,96 | 131,82 | 132,23 | 107 | 19.808.568 |
| 18/3/2026 | 133,00 | 132,66 | -0,11% | 131,07 | 133,00 | 131,83 | 132,00 | 132,66 | 127 | 33.392.828 |
| 17/3/2026 | 133,30 | 132,81 | -0,45% | 130,57 | 134,04 | 131,51 | 131,62 | 132,81 | 215 | 43.780.234 |
| 16/3/2026 | 132,88 | 133,41 | +0,91% | 130,02 | 134,10 | 131,34 | 130,32 | 133,42 | 415 | 103.089.022 |
| 13/3/2026 | 135,23 | 132,21 | -2,23% | 130,55 | 138,41 | 132,19 | 132,21 | 133,46 | 886 | 239.873.896 |
| 12/3/2026 | 136,30 | 135,23 | -0,74% | 133,92 | 137,18 | 135,43 | 134,20 | 135,23 | 168 | 100.966.249 |
| 11/3/2026 | 140,40 | 136,24 | -2,06% | 136,24 | 140,40 | 137,56 | 136,24 | 140,39 | 438 | 127.437.408 |
| 10/3/2026 | 138,58 | 139,10 | +1,38% | 137,29 | 139,96 | 138,60 | 138,18 | 139,10 | 276 | 114.047.165 |
| 9/3/2026 | 141,80 | 137,20 | -3,31% | 137,20 | 141,80 | 138,92 | 137,20 | 138,49 | 272 | 101.037.987 |
| 6/3/2026 | 141,89 | 141,89 | -0,32% | 138,71 | 141,98 | 139,80 | 139,27 | 141,90 | 144 | 50.218.644 |
| 5/3/2026 | 140,00 | 142,34 | +0,27% | 139,03 | 142,34 | 140,51 | 140,14 | 142,34 | 176 | 51.329.914 |