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.
RBED11 - FII RIOB ED - CI
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 21/1/2025 | 94,01 | 93,55 | -0,39% | 92,62 | 94,70 | 93,41 | 93,31 | 94,20 | 167 | 22.502.915 |
| 20/1/2025 | 94,20 | 93,92 | -0,30% | 93,04 | 94,98 | 93,44 | 93,23 | 93,93 | 181 | 28.443.699 |
| 17/1/2025 | 95,90 | 94,20 | -1,77% | 93,09 | 95,90 | 94,15 | 93,69 | 94,20 | 134 | 17.682.640 |
| 16/1/2025 | 96,68 | 95,90 | -0,81% | 95,25 | 96,68 | 95,59 | 95,90 | 95,95 | 98 | 21.165.029 |
| 15/1/2025 | 95,21 | 96,68 | +1,54% | 94,75 | 96,99 | 96,00 | 96,68 | 96,70 | 127 | 21.140.245 |
| 14/1/2025 | 98,00 | 95,21 | -1,79% | 92,94 | 98,14 | 94,67 | 95,20 | 96,75 | 133 | 24.094.006 |
| 13/1/2025 | 98,87 | 96,95 | -1,94% | 96,74 | 98,90 | 97,70 | 96,82 | 97,49 | 74 | 5.158.661 |
| 10/1/2025 | 98,70 | 98,87 | +0,17% | 98,00 | 98,99 | 98,66 | 97,17 | 99,01 | 77 | 8.553.839 |
| 9/1/2025 | 101,00 | 98,70 | -2,28% | 98,70 | 101,36 | 99,12 | 98,70 | 100,00 | 73 | 4.569.751 |
| 8/1/2025 | 103,90 | 101,00 | -0,15% | 99,80 | 103,90 | 100,81 | 99,99 | 101,00 | 304 | 48.633.824 |
| 7/1/2025 | 102,01 | 101,15 | +0,15% | 101,00 | 103,95 | 102,72 | 101,15 | 101,49 | 1.152 | 17.833.403 |
| 6/1/2025 | 102,00 | 101,00 | -1,86% | 100,50 | 102,81 | 101,30 | 101,00 | 101,48 | 86 | 11.436.811 |
| 3/1/2025 | 101,00 | 102,91 | +1,89% | 99,78 | 102,91 | 100,78 | 101,05 | 102,91 | 75 | 9.735.431 |
| 2/1/2025 | 99,57 | 101,00 | +1,44% | 99,57 | 105,00 | 102,06 | 100,50 | 101,09 | 58 | 11.084.686 |
| 30/12/2024 | 99,00 | 99,57 | +0,58% | 99,00 | 103,50 | 100,50 | 99,57 | 101,89 | 87 | 9.206.119 |
| 27/12/2024 | 97,99 | 99,00 | +1,25% | 96,70 | 99,50 | 98,26 | 98,60 | 99,00 | 119 | 17.992.828 |
| 26/12/2024 | 97,02 | 97,78 | +0,80% | 96,03 | 98,99 | 97,03 | 97,29 | 98,10 | 132 | 14.448.629 |
| 23/12/2024 | 95,30 | 97,00 | +1,66% | 94,00 | 99,00 | 96,79 | 97,00 | 98,50 | 124 | 22.330.946 |
| 20/12/2024 | 91,86 | 95,42 | +3,88% | 91,86 | 95,42 | 93,32 | 94,95 | 95,39 | 176 | 21.773.138 |
| 19/12/2024 | 94,99 | 91,86 | -1,23% | 90,22 | 94,99 | 91,85 | 91,86 | 92,43 | 198 | 17.286.577 |
| 18/12/2024 | 93,60 | 93,00 | -0,65% | 92,00 | 94,98 | 92,83 | 92,00 | 93,05 | 167 | 18.956.460 |
| 17/12/2024 | 93,10 | 93,61 | -1,46% | 92,20 | 95,20 | 94,04 | 92,20 | 93,62 | 225 | 19.824.785 |
| 16/12/2024 | 95,00 | 95,00 | +1,55% | 92,40 | 96,00 | 94,40 | 94,50 | 95,25 | 162 | 17.096.530 |
| 13/12/2024 | 92,50 | 93,55 | +1,10% | 92,00 | 93,59 | 92,79 | 93,55 | 93,95 | 1.468 | 41.088.032 |
| 12/12/2024 | 96,17 | 92,53 | -2,62% | 92,00 | 96,17 | 93,32 | 92,52 | 93,44 | 176 | 15.576.774 |
| 11/12/2024 | 96,30 | 95,02 | -1,43% | 95,00 | 97,37 | 96,17 | 95,02 | 95,49 | 120 | 15.022.674 |
| 10/12/2024 | 97,00 | 96,40 | -0,62% | 95,00 | 97,69 | 96,71 | 96,40 | 97,10 | 126 | 23.984.832 |
| 9/12/2024 | 97,26 | 97,00 | -0,27% | 96,00 | 97,75 | 97,09 | 97,00 | 97,70 | 199 | 23.448.526 |
| 6/12/2024 | 94,50 | 97,26 | +2,38% | 94,50 | 97,50 | 96,84 | 97,26 | 97,40 | 132 | 12.115.432 |
| 5/12/2024 | 98,21 | 95,00 | -3,06% | 90,00 | 98,21 | 94,39 | 95,00 | 95,90 | 285 | 35.381.021 |
| 4/12/2024 | 101,99 | 98,00 | -3,92% | 98,00 | 101,99 | 98,83 | 98,00 | 98,99 | 303 | 31.548.422 |
| 3/12/2024 | 104,20 | 102,00 | -2,11% | 101,00 | 104,94 | 102,43 | 101,02 | 102,00 | 206 | 25.220.460 |
| 2/12/2024 | 108,50 | 104,20 | -5,44% | 101,80 | 108,50 | 104,05 | 104,19 | 104,50 | 391 | 112.810.054 |
| 29/11/2024 | 110,01 | 110,19 | +0,26% | 109,70 | 110,99 | 110,14 | 110,19 | 110,20 | 115 | 16.719.302 |
| 28/11/2024 | 110,20 | 109,90 | -0,27% | 109,85 | 112,19 | 110,40 | 109,90 | 110,05 | 173 | 38.212.088 |
| 27/11/2024 | 110,05 | 110,20 | +0,17% | 109,54 | 112,35 | 111,41 | 110,20 | 111,47 | 976 | 49.444.352 |
| 26/11/2024 | 109,62 | 110,01 | -0,94% | 109,62 | 111,00 | 110,37 | 110,01 | 110,78 | 1.222 | 59.348.079 |
| 25/11/2024 | 111,58 | 111,05 | -0,50% | 109,00 | 111,58 | 110,49 | 110,37 | 111,06 | 348 | 66.144.068 |
| 22/11/2024 | 110,03 | 111,61 | +1,46% | 108,66 | 111,66 | 110,18 | 110,46 | 111,60 | 1.176 | 77.645.330 |
| 21/11/2024 | 108,51 | 110,00 | +1,38% | 108,50 | 110,30 | 109,46 | 109,67 | 110,00 | 2.250 | 199.701.912 |
| 19/11/2024 | 107,66 | 108,50 | +0,79% | 107,66 | 110,30 | 108,06 | 108,50 | 109,41 | 600 | 1.057.024.821 |
| 18/11/2024 | 109,00 | 107,65 | -0,32% | 107,12 | 110,00 | 108,02 | 107,65 | 107,69 | 350 | 996.645.611 |
| 14/11/2024 | 106,80 | 108,00 | +1,24% | 106,80 | 113,00 | 110,50 | 108,00 | 109,00 | 407 | 103.740.892 |
| 13/11/2024 | 107,07 | 106,68 | -0,45% | 106,05 | 107,16 | 106,81 | 106,50 | 106,86 | 290 | 54.911.854 |
| 12/11/2024 | 110,58 | 107,16 | -3,09% | 107,16 | 110,90 | 109,31 | 107,16 | 108,05 | 429 | 92.175.869 |
| 11/11/2024 | 114,00 | 110,58 | -3,76% | 110,24 | 114,00 | 111,24 | 110,58 | 110,81 | 775 | 161.015.079 |
| 8/11/2024 | 114,83 | 114,90 | +0,06% | 114,59 | 116,00 | 115,06 | 114,60 | 114,90 | 126 | 16.913.963 |
| 7/11/2024 | 116,43 | 114,83 | -1,38% | 114,54 | 116,43 | 115,57 | 114,85 | 116,20 | 121 | 14.978.651 |
| 6/11/2024 | 115,61 | 116,44 | +1,25% | 113,80 | 117,00 | 115,20 | 115,18 | 116,44 | 149 | 21.750.080 |
| 5/11/2024 | 116,10 | 115,00 | -0,90% | 113,03 | 117,57 | 114,21 | 114,99 | 115,62 | 341 | 24.933.466 |
| 4/11/2024 | 119,00 | 116,05 | -3,24% | 116,00 | 119,99 | 118,24 | 116,05 | 117,58 | 169 | 29.099.874 |
| 1/11/2024 | 124,00 | 119,93 | -4,89% | 118,04 | 124,00 | 119,34 | 118,16 | 119,90 | 256 | 12.579.222 |
| 31/10/2024 | 126,98 | 126,10 | -0,69% | 125,12 | 127,85 | 126,62 | 126,00 | 126,10 | 124 | 17.500.054 |
| 30/10/2024 | 126,00 | 126,98 | +0,78% | 125,31 | 127,00 | 126,53 | 126,00 | 126,98 | 76 | 11.767.438 |
| 29/10/2024 | 125,02 | 126,00 | +0,48% | 125,00 | 127,84 | 125,80 | 127,00 | 127,48 | 120 | 28.305.070 |
| 28/10/2024 | 127,20 | 125,40 | -0,47% | 125,03 | 127,97 | 125,74 | 125,20 | 125,96 | 115 | 14.284.620 |
| 25/10/2024 | 128,00 | 125,99 | -1,18% | 125,01 | 128,00 | 126,35 | 125,99 | 127,85 | 132 | 15.352.484 |
| 24/10/2024 | 128,70 | 127,50 | -0,86% | 123,30 | 128,70 | 127,45 | 126,42 | 127,50 | 132 | 18.735.418 |
| 23/10/2024 | 129,80 | 128,60 | -0,92% | 128,60 | 129,80 | 129,16 | 128,60 | 128,69 | 63 | 13.342.398 |
| 22/10/2024 | 129,69 | 129,80 | +0,08% | 129,31 | 130,80 | 129,94 | 129,80 | 129,81 | 56 | 8.433.352 |
| 21/10/2024 | 129,58 | 129,69 | +0,08% | 129,58 | 130,85 | 130,03 | 129,70 | 130,39 | 72 | 3.445.899 |
| 18/10/2024 | 129,50 | 129,58 | -1,01% | 129,31 | 131,40 | 129,93 | 129,58 | 130,60 | 224 | 14.097.584 |
| 17/10/2024 | 130,02 | 130,90 | +0,68% | 128,55 | 132,00 | 130,18 | 130,90 | 130,98 | 120 | 17.366.749 |
| 16/10/2024 | 129,69 | 130,01 | +1,25% | 128,51 | 132,23 | 130,79 | 130,01 | 132,21 | 89 | 16.231.715 |
| 15/10/2024 | 129,70 | 128,40 | -0,78% | 128,40 | 131,00 | 129,70 | 128,40 | 130,94 | 131 | 20.935.116 |
| 14/10/2024 | 129,17 | 129,41 | +1,54% | 127,47 | 132,22 | 129,66 | 129,41 | 129,60 | 195 | 31.080.159 |
| 11/10/2024 | 126,70 | 127,45 | +0,60% | 126,67 | 129,43 | 127,46 | 127,45 | 128,00 | 126 | 13.639.190 |
| 10/10/2024 | 128,85 | 126,69 | -1,68% | 126,50 | 129,43 | 127,77 | 126,69 | 126,70 | 193 | 15.613.887 |
| 9/10/2024 | 128,76 | 128,85 | -0,06% | 127,96 | 129,95 | 128,60 | 127,98 | 128,85 | 127 | 11.343.371 |
| 8/10/2024 | 128,90 | 128,93 | +0,02% | 128,76 | 129,98 | 129,07 | 128,93 | 129,31 | 117 | 10.712.895 |
| 7/10/2024 | 129,79 | 128,90 | -0,53% | 128,90 | 129,99 | 129,37 | 128,60 | 128,90 | 85 | 8.072.753 |
| 4/10/2024 | 129,85 | 129,59 | -0,13% | 128,90 | 129,85 | 129,37 | 128,90 | 129,59 | 87 | 9.146.732 |
| 3/10/2024 | 129,30 | 129,76 | +0,40% | 129,30 | 130,64 | 129,74 | 129,31 | 129,99 | 131 | 9.030.518 |
| 2/10/2024 | 129,89 | 129,24 | -0,55% | 129,07 | 129,90 | 129,58 | 129,24 | 129,49 | 85 | 11.727.836 |
| 1/10/2024 | 128,66 | 129,95 | -0,03% | 128,66 | 130,79 | 129,48 | 129,48 | 129,89 | 118 | 19.837.786 |
| 30/9/2024 | 130,01 | 129,99 | +0,32% | 128,54 | 132,90 | 130,62 | 130,00 | 132,86 | 156 | 10.293.069 |
| 26/9/2024 | 129,00 | 129,58 | +0,84% | 128,50 | 129,85 | 129,10 | 129,33 | 129,59 | 145 | 17.235.474 |
| 25/9/2024 | 130,99 | 128,50 | -1,90% | 128,45 | 131,58 | 129,30 | 128,51 | 128,99 | 224 | 35.119.953 |
| 24/9/2024 | 128,79 | 130,99 | +1,94% | 128,79 | 131,76 | 130,15 | 130,78 | 130,99 | 141 | 13.718.446 |
| 23/9/2024 | 133,00 | 128,50 | -2,65% | 128,50 | 133,00 | 131,41 | 129,18 | 130,20 | 197 | 15.033.616 |
| 20/9/2024 | 133,00 | 132,00 | -0,75% | 131,40 | 133,00 | 132,38 | 132,00 | 132,69 | 156 | 14.363.901 |
| 19/9/2024 | 133,95 | 133,00 | -0,71% | 133,00 | 133,95 | 133,28 | 132,50 | 133,00 | 98 | 13.728.826 |
| 18/9/2024 | 133,80 | 133,95 | +0,65% | 133,50 | 134,43 | 133,77 | 133,68 | 133,95 | 136 | 18.366.864 |
| 17/9/2024 | 135,08 | 133,09 | -1,35% | 133,03 | 136,47 | 134,18 | 133,09 | 133,78 | 235 | 25.616.359 |
| 16/9/2024 | 136,46 | 134,91 | -0,21% | 134,90 | 136,46 | 135,33 | 134,90 | 134,98 | 120 | 15.062.551 |
| 13/9/2024 | 136,39 | 135,19 | -0,88% | 135,00 | 136,39 | 135,52 | 135,19 | 135,34 | 219 | 16.005.681 |
| 12/9/2024 | 136,54 | 136,39 | +0,29% | 136,14 | 136,54 | 136,44 | 136,20 | 136,39 | 63 | 4.870.992 |
| 11/9/2024 | 137,01 | 136,00 | -0,74% | 134,67 | 137,13 | 136,11 | 136,00 | 136,58 | 129 | 7.336.398 |
| 10/9/2024 | 136,99 | 137,01 | -0,01% | 134,50 | 137,01 | 135,83 | 135,24 | 137,01 | 3.275 | 187.581.948 |
| 9/9/2024 | 137,01 | 137,02 | -0,13% | 136,97 | 137,21 | 137,02 | 137,02 | 137,10 | 154 | 79.939.193 |
| 6/9/2024 | 136,16 | 137,20 | +0,15% | 136,16 | 137,23 | 136,99 | 137,14 | 137,20 | 110 | 23.056.594 |
| 5/9/2024 | 137,10 | 137,00 | -0,07% | 136,90 | 137,10 | 137,03 | 136,99 | 137,05 | 72 | 10.236.367 |
| 4/9/2024 | 137,00 | 137,09 | +0,07% | 136,90 | 137,09 | 136,99 | 137,03 | 137,09 | 80 | 43.209.572 |
| 3/9/2024 | 136,99 | 137,00 | 0,00% | 136,90 | 137,35 | 137,03 | 137,00 | 137,02 | 108 | 17.362.591 |
| 2/9/2024 | 137,00 | 137,00 | -0,44% | 135,50 | 137,05 | 136,96 | 136,62 | 137,02 | 366 | 46.869.641 |
| 30/8/2024 | 136,95 | 137,61 | +0,30% | 136,95 | 137,89 | 137,22 | 137,22 | 137,61 | 157 | 12.446.178 |
| 29/8/2024 | 137,20 | 137,20 | +0,34% | 136,94 | 137,21 | 137,08 | 136,93 | 137,20 | 87 | 6.703.386 |
| 28/8/2024 | 137,00 | 136,73 | -0,20% | 136,73 | 137,29 | 136,97 | 136,73 | 137,07 | 241 | 29.901.777 |
| 27/8/2024 | 137,17 | 137,00 | -0,19% | 137,00 | 137,99 | 137,12 | 137,00 | 137,05 | 103 | 15.248.681 |
| 26/8/2024 | 137,48 | 137,26 | -0,16% | 137,00 | 137,48 | 137,18 | 137,25 | 137,34 | 153 | 26.737.358 |
| 23/8/2024 | 137,01 | 137,48 | -0,22% | 136,72 | 138,00 | 137,48 | 137,48 | 137,71 | 202 | 13.748.873 |
| 22/8/2024 | 137,00 | 137,78 | +0,20% | 137,00 | 138,00 | 137,66 | 137,06 | 137,62 | 98 | 7.971.072 |
| 21/8/2024 | 136,68 | 137,50 | +0,61% | 136,65 | 137,51 | 137,27 | 137,50 | 137,79 | 102 | 65.808.601 |
| 20/8/2024 | 135,70 | 136,66 | +0,18% | 135,70 | 136,66 | 136,16 | 136,50 | 136,66 | 182 | 33.619.290 |
| 19/8/2024 | 136,68 | 136,41 | -0,20% | 136,00 | 136,68 | 136,45 | 136,41 | 136,56 | 136 | 25.912.627 |
| 16/8/2024 | 136,25 | 136,68 | +0,32% | 136,00 | 136,69 | 136,40 | 136,35 | 136,68 | 169 | 14.036.082 |
| 15/8/2024 | 136,15 | 136,25 | +0,18% | 136,00 | 136,25 | 136,13 | 136,24 | 136,25 | 133 | 10.768.505 |
| 14/8/2024 | 135,70 | 136,00 | +0,22% | 135,70 | 136,00 | 135,85 | 135,90 | 136,15 | 197 | 25.187.835 |
| 13/8/2024 | 135,86 | 135,70 | -0,14% | 135,70 | 136,40 | 135,86 | 135,70 | 135,94 | 279 | 54.480.961 |
| 12/8/2024 | 134,95 | 135,89 | +0,70% | 134,75 | 135,94 | 135,44 | 135,68 | 135,85 | 493 | 17.594.263 |
| 9/8/2024 | 133,30 | 134,95 | +0,56% | 133,30 | 135,18 | 134,69 | 134,73 | 135,00 | 199 | 19.826.493 |
| 8/8/2024 | 134,67 | 134,20 | -0,68% | 133,20 | 136,00 | 134,76 | 134,21 | 134,50 | 260 | 25.779.935 |
| 7/8/2024 | 135,08 | 135,12 | -0,06% | 134,22 | 135,98 | 135,21 | 135,00 | 135,18 | 156 | 11.993.207 |
| 6/8/2024 | 136,00 | 135,20 | -0,28% | 135,10 | 136,00 | 135,37 | 135,10 | 135,20 | 118 | 14.742.273 |
| 5/8/2024 | 136,70 | 135,58 | -0,82% | 135,00 | 136,70 | 135,51 | 135,55 | 135,58 | 247 | 17.277.993 |
| 2/8/2024 | 137,05 | 136,70 | +0,14% | 136,37 | 137,06 | 136,80 | 136,50 | 136,79 | 193 | 15.116.635 |
| 1/8/2024 | 138,11 | 136,51 | -1,08% | 136,51 | 138,11 | 137,04 | 136,51 | 137,03 | 145 | 11.758.302 |
| 31/7/2024 | 137,95 | 138,00 | -0,14% | 137,11 | 138,34 | 137,95 | 138,00 | 138,11 | 192 | 12.774.414 |
| 30/7/2024 | 137,65 | 138,20 | +0,35% | 137,65 | 138,22 | 138,04 | 137,87 | 138,09 | 80 | 9.097.329 |
| 29/7/2024 | 138,36 | 137,72 | -0,46% | 137,71 | 138,36 | 137,95 | 137,72 | 137,99 | 121 | 11.491.288 |
| 26/7/2024 | 137,99 | 138,36 | +0,49% | 137,65 | 138,36 | 137,95 | 137,90 | 138,36 | 183 | 28.832.848 |
| 25/7/2024 | 137,98 | 137,69 | -0,14% | 137,11 | 137,99 | 137,73 | 137,68 | 137,98 | 115 | 10.881.330 |
| 24/7/2024 | 137,33 | 137,88 | +0,41% | 137,28 | 137,99 | 137,78 | 137,54 | 137,88 | 114 | 12.758.722 |
| 23/7/2024 | 137,95 | 137,32 | -0,42% | 137,00 | 137,95 | 137,46 | 137,45 | 137,56 | 89 | 8.096.945 |
| 22/7/2024 | 137,90 | 137,90 | -0,01% | 136,95 | 137,94 | 137,45 | 137,90 | 137,95 | 243 | 26.143.792 |