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.
RBDS11 - FII RBRESID2 - CI
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 21/1/2025 | 2,56 | 2,56 | -1,54% | 2,56 | 2,56 | 2,56 | 2,56 | 3,00 | 1 | 256 |
| 20/1/2025 | 2,60 | 2,60 | 0,00% | 2,60 | 2,60 | 2,60 | 2,61 | 3,05 | 1 | 1.820 |
| 17/1/2025 | 2,76 | 2,60 | -5,80% | 2,60 | 2,76 | 2,71 | 2,60 | 2,80 | 3 | 18.724 |
| 16/1/2025 | 3,15 | 2,76 | -12,38% | 2,76 | 3,15 | 3,12 | 2,76 | 2,90 | 3 | 16.893 |
| 15/1/2025 | 3,10 | 3,15 | +5,00% | 3,10 | 3,15 | 3,11 | 2,40 | 3,14 | 4 | 2.805 |
| 14/1/2025 | 3,05 | 3,00 | -8,26% | 2,80 | 3,05 | 3,00 | 2,80 | 3,10 | 6 | 95.197 |
| 13/1/2025 | 2,84 | 3,27 | +15,14% | 2,84 | 3,44 | 2,88 | 2,40 | 3,15 | 4 | 65.420 |
| 10/1/2025 | 2,84 | 2,84 | 0,00% | 2,84 | 2,84 | 2,84 | 2,35 | 2,84 | 1 | 568 |
| 7/1/2025 | 2,84 | 2,84 | -2,07% | 2,84 | 2,84 | 2,84 | 2,35 | 2,84 | 1 | 1.136 |
| 3/1/2025 | 2,90 | 2,90 | +0,35% | 2,90 | 2,90 | 2,90 | 2,75 | 2,90 | 2 | 36.250 |
| 30/12/2024 | 2,85 | 2,89 | +3,21% | 2,70 | 2,89 | 2,85 | 2,60 | 2,89 | 8 | 15.969 |
| 27/12/2024 | 2,80 | 2,80 | +0,36% | 2,80 | 2,80 | 2,80 | 2,51 | 2,80 | 3 | 12.040 |
| 26/12/2024 | 2,79 | 2,79 | +1,45% | 2,79 | 2,79 | 2,79 | 2,51 | 2,89 | 1 | 558 |
| 23/12/2024 | 2,60 | 2,75 | +3,77% | 2,60 | 2,75 | 2,67 | 2,51 | 2,75 | 3 | 4.273 |
| 20/12/2024 | 2,60 | 2,65 | +4,74% | 2,60 | 2,65 | 2,60 | 2,51 | 2,60 | 2 | 2.865 |
| 19/12/2024 | 2,54 | 2,53 | -2,69% | 2,53 | 2,65 | 2,54 | 2,51 | 2,65 | 8 | 15.495 |
| 18/12/2024 | 2,75 | 2,60 | -0,38% | 2,60 | 2,75 | 2,71 | 2,61 | 2,90 | 2 | 2.170 |
| 17/12/2024 | 2,61 | 2,61 | -10,00% | 2,61 | 2,61 | 2,61 | 2,61 | 2,89 | 2 | 1.044 |
| 16/12/2024 | 2,75 | 2,90 | +7,41% | 2,75 | 2,90 | 2,81 | 2,75 | 2,89 | 8 | 131.609 |
| 13/12/2024 | 2,70 | 2,70 | 0,00% | 2,66 | 2,90 | 2,80 | 2,81 | 2,89 | 7 | 10.922 |
| 12/12/2024 | 2,80 | 2,70 | -3,57% | 2,70 | 2,95 | 2,79 | 2,66 | 2,70 | 4 | 42.835 |
| 11/12/2024 | 2,80 | 2,80 | -5,08% | 2,80 | 2,80 | 2,80 | 2,70 | 2,95 | 1 | 280 |
| 10/12/2024 | 2,95 | 2,95 | 0,00% | 2,95 | 2,95 | 2,95 | 2,66 | 2,99 | 1 | 1.475 |
| 9/12/2024 | 2,90 | 2,95 | +1,72% | 2,85 | 2,95 | 2,89 | 2,71 | 3,00 | 6 | 48.700 |
| 6/12/2024 | 3,17 | 2,90 | -9,09% | 2,67 | 3,17 | 2,85 | 2,71 | 3,05 | 7 | 152.650 |
| 5/12/2024 | 3,00 | 3,19 | +6,33% | 3,00 | 3,20 | 3,19 | 2,66 | 3,19 | 4 | 14.697 |
| 28/11/2024 | 3,00 | 3,00 | 0,00% | 2,80 | 3,00 | 2,82 | 2,70 | 2,99 | 5 | 82.380 |
| 27/11/2024 | 2,80 | 3,00 | +3,45% | 2,80 | 3,04 | 2,80 | 2,80 | 3,04 | 5 | 95.704 |
| 26/11/2024 | 3,00 | 2,90 | -4,92% | 2,90 | 3,04 | 2,94 | 2,80 | 3,04 | 5 | 7.958 |
| 25/11/2024 | 3,00 | 3,05 | +0,33% | 2,70 | 3,05 | 2,87 | 2,71 | 3,05 | 7 | 13.495 |
| 22/11/2024 | 3,04 | 3,04 | 0,00% | 3,04 | 3,04 | 3,04 | 2,70 | 2,99 | 1 | 6.080 |
| 21/11/2024 | 3,03 | 3,04 | +4,83% | 3,03 | 3,05 | 3,03 | 2,75 | 3,04 | 3 | 3.039 |
| 19/11/2024 | 2,90 | 2,90 | -3,01% | 2,90 | 2,90 | 2,90 | 2,99 | 3,00 | 1 | 8.700 |
| 14/11/2024 | 3,09 | 2,99 | 0,00% | 2,99 | 3,09 | 2,99 | 2,70 | 2,99 | 3 | 5.398 |
| 13/11/2024 | 2,99 | 2,99 | -0,33% | 2,99 | 2,99 | 2,99 | 2,70 | 2,99 | 1 | 299 |
| 12/11/2024 | 3,08 | 3,00 | 0,00% | 3,00 | 3,08 | 3,05 | 3,00 | 3,05 | 3 | 13.124 |
| 11/11/2024 | 3,00 | 3,00 | -2,91% | 3,00 | 3,00 | 3,00 | 2,85 | 3,00 | 2 | 10.500 |
| 8/11/2024 | 3,09 | 3,09 | +3,00% | 3,09 | 3,09 | 3,09 | 2,85 | 3,09 | 2 | 6.180 |
| 7/11/2024 | 2,95 | 3,00 | +1,69% | 2,95 | 3,20 | 2,95 | 2,71 | 3,00 | 17 | 158.594 |
| 6/11/2024 | 2,94 | 2,95 | +11,32% | 2,94 | 2,95 | 2,94 | 2,80 | 2,95 | 2 | 1.769 |
| 5/11/2024 | 2,65 | 2,65 | -10,17% | 2,65 | 2,65 | 2,65 | 2,75 | 2,94 | 2 | 1.325 |
| 4/11/2024 | 2,95 | 2,95 | +0,34% | 2,95 | 2,95 | 2,95 | 2,94 | 2,95 | 1 | 10.325 |
| 31/10/2024 | 2,92 | 2,94 | -0,34% | 2,92 | 2,94 | 2,93 | 2,65 | 2,95 | 2 | 586 |
| 30/10/2024 | 2,91 | 2,95 | +9,26% | 2,91 | 2,95 | 2,94 | 2,65 | 2,92 | 7 | 89.381 |
| 28/10/2024 | 2,87 | 2,70 | -4,93% | 2,70 | 2,90 | 2,89 | 2,65 | 2,70 | 6 | 88.095 |
| 25/10/2024 | 2,90 | 2,84 | +13,60% | 2,80 | 2,90 | 2,83 | 2,70 | 2,84 | 9 | 6.234 |
| 24/10/2024 | 2,50 | 2,50 | 0,00% | 2,50 | 2,50 | 2,50 | 2,50 | 2,82 | 3 | 1.500 |
| 23/10/2024 | 2,48 | 2,50 | -4,58% | 2,48 | 2,50 | 2,49 | 2,50 | 2,81 | 3 | 6.986 |
| 22/10/2024 | 2,62 | 2,62 | -0,38% | 2,50 | 2,76 | 2,62 | 2,62 | 2,82 | 10 | 38.023 |