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.
RBHG11 - FII RBCRI IV - CI
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 5/6/2025 | 69,66 | 67,02 | -3,57% | 66,77 | 69,66 | 67,34 | 67,02 | 67,10 | 4.183 | 281.008.818 |
| 4/6/2025 | 69,85 | 69,50 | -0,57% | 69,05 | 69,85 | 69,19 | 69,30 | 69,50 | 631 | 10.227.061 |
| 3/6/2025 | 69,70 | 69,90 | +0,03% | 69,07 | 69,97 | 69,40 | 69,71 | 69,90 | 347 | 9.584.585 |
| 2/6/2025 | 70,33 | 69,88 | -3,03% | 69,52 | 70,49 | 69,91 | 69,88 | 70,17 | 283 | 8.704.570 |
| 30/5/2025 | 71,17 | 72,06 | +2,29% | 69,72 | 72,99 | 70,52 | 70,99 | 72,06 | 573 | 24.916.449 |
| 29/5/2025 | 70,34 | 70,45 | 0,00% | 69,51 | 70,45 | 69,82 | 69,84 | 70,45 | 441 | 12.359.181 |
| 28/5/2025 | 71,20 | 70,45 | -1,18% | 69,63 | 71,20 | 70,30 | 70,00 | 70,48 | 941 | 16.527.715 |
| 27/5/2025 | 69,82 | 71,29 | +2,59% | 68,54 | 72,00 | 69,92 | 69,52 | 71,29 | 579 | 26.807.853 |
| 26/5/2025 | 69,00 | 69,49 | +0,72% | 68,94 | 69,91 | 69,03 | 69,00 | 69,45 | 704 | 35.078.044 |
| 23/5/2025 | 69,00 | 68,99 | +0,10% | 68,55 | 69,00 | 68,85 | 68,85 | 68,98 | 701 | 10.273.218 |
| 22/5/2025 | 68,95 | 68,92 | -0,09% | 68,26 | 69,00 | 68,72 | 68,40 | 68,92 | 259 | 15.008.509 |
| 21/5/2025 | 68,60 | 68,98 | +0,61% | 68,29 | 69,00 | 68,73 | 68,63 | 68,98 | 728 | 28.573.430 |
| 20/5/2025 | 68,95 | 68,56 | -0,57% | 68,06 | 69,00 | 68,47 | 68,56 | 68,59 | 1.266 | 21.110.982 |
| 19/5/2025 | 69,80 | 68,95 | -1,50% | 68,70 | 69,95 | 69,18 | 68,77 | 68,95 | 471 | 15.130.407 |
| 16/5/2025 | 68,30 | 70,00 | +2,53% | 68,00 | 70,00 | 68,47 | 68,15 | 70,00 | 2.600 | 30.267.991 |
| 15/5/2025 | 68,25 | 68,27 | +0,19% | 67,02 | 68,30 | 67,96 | 68,20 | 68,27 | 939 | 30.333.076 |
| 14/5/2025 | 67,89 | 68,14 | +0,37% | 67,80 | 68,14 | 67,87 | 67,80 | 68,24 | 117 | 7.697.199 |
| 13/5/2025 | 67,80 | 67,89 | +0,12% | 67,55 | 67,94 | 67,74 | 67,85 | 67,89 | 131 | 6.829.157 |
| 12/5/2025 | 68,30 | 67,81 | -0,43% | 66,66 | 68,30 | 67,73 | 67,12 | 67,81 | 489 | 28.068.201 |
| 9/5/2025 | 68,01 | 68,10 | 0,00% | 67,52 | 68,25 | 68,06 | 68,10 | 68,19 | 362 | 11.522.566 |
| 8/5/2025 | 67,52 | 68,10 | +0,29% | 67,52 | 68,37 | 68,11 | 68,10 | 68,15 | 83 | 4.182.487 |
| 7/5/2025 | 67,50 | 67,90 | +0,59% | 67,50 | 68,29 | 67,98 | 67,53 | 67,90 | 902 | 23.651.579 |
| 6/5/2025 | 67,31 | 67,50 | -0,19% | 66,91 | 68,19 | 67,57 | 67,18 | 67,50 | 1.995 | 32.786.588 |
| 5/5/2025 | 68,60 | 67,63 | -1,46% | 66,50 | 68,77 | 67,96 | 67,50 | 67,63 | 1.122 | 23.997.356 |
| 2/5/2025 | 68,20 | 68,63 | -0,49% | 67,73 | 68,99 | 68,43 | 68,60 | 68,63 | 1.739 | 17.965.030 |
| 29/4/2025 | 68,99 | 68,97 | -0,38% | 68,50 | 68,99 | 68,71 | 68,60 | 68,97 | 952 | 20.292.519 |
| 28/4/2025 | 69,64 | 69,23 | -0,50% | 68,52 | 69,64 | 68,87 | 68,63 | 69,23 | 1.397 | 37.632.875 |
| 25/4/2025 | 69,71 | 69,58 | -0,23% | 68,03 | 69,80 | 69,26 | 69,10 | 69,58 | 1.127 | 25.144.609 |
| 24/4/2025 | 69,30 | 69,74 | +0,63% | 68,03 | 69,74 | 68,87 | 68,25 | 69,74 | 663 | 13.596.397 |
| 23/4/2025 | 67,72 | 69,30 | +2,33% | 67,70 | 69,66 | 69,00 | 69,30 | 69,58 | 501 | 24.001.180 |
| 22/4/2025 | 67,39 | 67,72 | +0,49% | 67,30 | 68,06 | 67,82 | 67,72 | 68,00 | 393 | 6.660.421 |
| 17/4/2025 | 67,25 | 67,39 | +0,21% | 67,20 | 68,17 | 67,40 | 67,40 | 67,56 | 230 | 12.476.614 |
| 16/4/2025 | 67,93 | 67,25 | -0,03% | 66,54 | 67,93 | 67,03 | 67,20 | 67,27 | 1.145 | 18.990.595 |
| 15/4/2025 | 66,10 | 67,27 | +1,45% | 66,10 | 68,18 | 66,49 | 66,80 | 67,27 | 1.040 | 17.814.678 |
| 14/4/2025 | 66,41 | 66,31 | -0,11% | 65,81 | 66,78 | 66,22 | 66,31 | 66,77 | 991 | 10.960.033 |
| 11/4/2025 | 65,61 | 66,38 | +0,02% | 65,61 | 68,70 | 66,80 | 66,39 | 66,75 | 1.413 | 40.631.604 |
| 10/4/2025 | 67,50 | 66,37 | -0,94% | 65,52 | 68,20 | 66,34 | 66,04 | 66,36 | 532 | 13.971.868 |
| 9/4/2025 | 65,70 | 67,00 | +1,98% | 65,27 | 68,80 | 67,22 | 67,00 | 67,90 | 1.588 | 24.437.646 |
| 8/4/2025 | 65,93 | 65,70 | -0,83% | 65,00 | 66,31 | 65,48 | 65,12 | 65,70 | 1.044 | 23.986.168 |
| 7/4/2025 | 66,83 | 66,25 | -1,85% | 65,21 | 67,02 | 66,11 | 65,73 | 66,25 | 1.999 | 49.344.242 |
| 4/4/2025 | 68,20 | 67,50 | -0,98% | 67,50 | 69,03 | 68,04 | 67,50 | 68,18 | 748 | 19.616.509 |
| 3/4/2025 | 68,61 | 68,17 | -0,55% | 68,07 | 69,42 | 68,45 | 68,17 | 68,37 | 375 | 12.719.388 |
| 2/4/2025 | 69,12 | 68,55 | -1,15% | 68,51 | 69,19 | 68,87 | 68,55 | 68,64 | 366 | 10.647.719 |
| 1/4/2025 | 69,60 | 69,35 | -0,99% | 68,85 | 69,67 | 69,22 | 69,10 | 69,35 | 245 | 9.656.744 |
| 31/3/2025 | 70,62 | 70,04 | -0,68% | 69,75 | 70,62 | 70,09 | 70,04 | 70,08 | 332 | 12.077.752 |
| 28/3/2025 | 71,39 | 70,52 | -0,04% | 69,69 | 71,52 | 70,29 | 70,02 | 70,52 | 1.258 | 42.866.845 |
| 27/3/2025 | 70,20 | 70,55 | +0,50% | 69,98 | 72,59 | 70,57 | 70,22 | 70,55 | 643 | 34.171.987 |
| 26/3/2025 | 70,99 | 70,20 | -1,13% | 70,18 | 72,79 | 70,93 | 70,10 | 70,20 | 695 | 35.135.068 |
| 25/3/2025 | 71,50 | 71,00 | +0,04% | 70,03 | 72,73 | 71,13 | 70,60 | 71,00 | 962 | 30.807.158 |
| 24/3/2025 | 69,66 | 70,97 | -0,15% | 69,66 | 73,31 | 71,05 | 70,97 | 71,88 | 837 | 35.308.403 |
| 21/3/2025 | 70,29 | 71,08 | +2,13% | 70,05 | 72,00 | 71,11 | 70,37 | 71,08 | 1.015 | 34.021.521 |
| 20/3/2025 | 70,00 | 69,60 | -0,57% | 69,56 | 71,96 | 70,17 | 69,60 | 70,17 | 364 | 21.950.323 |
| 19/3/2025 | 69,17 | 70,00 | +1,16% | 69,17 | 72,28 | 70,32 | 70,00 | 70,99 | 705 | 33.861.580 |
| 18/3/2025 | 67,32 | 69,20 | +1,32% | 67,32 | 70,55 | 69,25 | 69,20 | 69,98 | 1.625 | 42.064.783 |
| 17/3/2025 | 67,09 | 68,30 | +2,40% | 66,28 | 68,30 | 67,72 | 67,50 | 68,30 | 2.834 | 46.561.963 |
| 14/3/2025 | 66,90 | 66,70 | +1,06% | 65,91 | 66,94 | 66,59 | 65,92 | 66,79 | 1.136 | 27.662.601 |
| 13/3/2025 | 66,67 | 66,00 | -0,20% | 66,00 | 66,87 | 66,19 | 66,00 | 66,86 | 147 | 14.199.429 |
| 12/3/2025 | 65,83 | 66,13 | -0,87% | 65,70 | 66,58 | 65,92 | 65,91 | 66,13 | 341 | 28.274.509 |
| 11/3/2025 | 66,22 | 66,71 | +0,74% | 65,25 | 67,84 | 66,06 | 65,88 | 66,71 | 1.000 | 23.527.164 |
| 10/3/2025 | 66,51 | 66,22 | -0,90% | 66,14 | 67,30 | 66,41 | 66,22 | 66,94 | 425 | 13.203.487 |
| 7/3/2025 | 66,36 | 66,82 | +0,69% | 66,18 | 67,90 | 66,84 | 66,50 | 66,82 | 2.118 | 48.120.478 |
| 6/3/2025 | 67,29 | 66,36 | +0,27% | 65,88 | 67,29 | 66,63 | 66,10 | 66,36 | 217 | 8.182.369 |
| 5/3/2025 | 66,13 | 66,18 | -1,12% | 65,30 | 66,48 | 65,83 | 65,88 | 66,18 | 113 | 6.109.523 |
| 28/2/2025 | 66,50 | 66,93 | +0,65% | 65,17 | 67,89 | 66,80 | 66,93 | 67,43 | 1.279 | 38.326.003 |
| 27/2/2025 | 65,85 | 66,50 | +1,03% | 65,85 | 67,03 | 66,42 | 66,50 | 66,85 | 432 | 18.878.674 |
| 26/2/2025 | 65,88 | 65,82 | -0,08% | 65,06 | 67,74 | 66,14 | 65,31 | 65,70 | 380 | 26.623.846 |
| 25/2/2025 | 65,65 | 65,87 | +0,34% | 65,02 | 66,41 | 65,95 | 65,61 | 65,87 | 467 | 27.727.234 |
| 24/2/2025 | 65,92 | 65,65 | +0,21% | 65,14 | 66,76 | 65,91 | 65,16 | 65,65 | 227 | 14.902.862 |
| 21/2/2025 | 64,88 | 65,51 | +0,99% | 64,88 | 66,97 | 66,04 | 65,51 | 66,39 | 1.173 | 27.066.845 |
| 20/2/2025 | 64,00 | 64,87 | +1,36% | 63,80 | 65,20 | 64,28 | 64,15 | 64,86 | 538 | 15.853.008 |
| 19/2/2025 | 64,03 | 64,00 | -0,05% | 63,75 | 64,80 | 64,29 | 63,99 | 64,00 | 466 | 17.701.763 |
| 18/2/2025 | 65,35 | 64,03 | +0,99% | 63,26 | 65,35 | 63,92 | 63,42 | 64,03 | 2.121 | 34.137.996 |
| 17/2/2025 | 62,60 | 63,40 | +1,36% | 62,58 | 65,12 | 63,74 | 63,40 | 63,87 | 1.272 | 49.650.683 |
| 14/2/2025 | 62,72 | 62,55 | +1,18% | 61,52 | 63,48 | 62,26 | 62,51 | 62,55 | 2.238 | 49.335.133 |
| 13/2/2025 | 62,16 | 61,82 | -0,79% | 61,75 | 62,40 | 62,05 | 61,82 | 61,99 | 211 | 13.335.598 |
| 12/2/2025 | 62,93 | 62,31 | -0,99% | 62,01 | 63,54 | 62,26 | 62,16 | 62,31 | 624 | 23.540.771 |
| 11/2/2025 | 62,43 | 62,93 | +0,80% | 62,18 | 63,96 | 62,56 | 62,41 | 62,94 | 397 | 15.621.536 |
| 10/2/2025 | 63,49 | 62,43 | -1,84% | 62,10 | 63,50 | 62,65 | 62,31 | 62,83 | 710 | 32.720.769 |
| 7/2/2025 | 62,54 | 63,60 | +0,44% | 62,54 | 63,60 | 63,12 | 63,21 | 63,60 | 592 | 18.736.168 |
| 6/2/2025 | 64,00 | 63,32 | -5,21% | 63,06 | 65,00 | 63,68 | 63,32 | 63,88 | 551 | 29.971.865 |
| 5/2/2025 | 64,37 | 66,80 | +5,56% | 62,13 | 66,80 | 63,69 | 63,50 | 66,80 | 524 | 85.816.565 |
| 4/2/2025 | 65,64 | 63,28 | -1,08% | 62,10 | 65,86 | 63,23 | 62,76 | 63,28 | 579 | 58.301.659 |
| 3/2/2025 | 65,87 | 63,97 | -3,22% | 63,66 | 65,87 | 64,36 | 63,67 | 63,97 | 311 | 13.722.886 |
| 31/1/2025 | 66,81 | 66,10 | -1,21% | 66,00 | 67,87 | 66,54 | 66,04 | 66,10 | 2.794 | 93.299.768 |
| 30/1/2025 | 67,63 | 66,91 | -0,07% | 65,73 | 67,63 | 66,25 | 66,50 | 66,91 | 624 | 25.586.997 |
| 29/1/2025 | 67,29 | 66,96 | +0,51% | 65,95 | 67,29 | 66,13 | 66,50 | 66,96 | 4.683 | 52.726.460 |
| 28/1/2025 | 66,51 | 66,62 | -0,30% | 66,03 | 67,70 | 66,42 | 66,18 | 66,62 | 556 | 24.452.479 |
| 27/1/2025 | 67,88 | 66,82 | -1,72% | 66,24 | 68,72 | 67,60 | 66,90 | 67,24 | 738 | 34.511.368 |
| 24/1/2025 | 68,95 | 67,99 | -2,59% | 67,60 | 70,49 | 68,41 | 67,85 | 67,99 | 1.204 | 47.911.119 |
| 23/1/2025 | 69,90 | 69,80 | -1,33% | 68,72 | 71,80 | 69,91 | 69,20 | 69,80 | 759 | 40.746.420 |
| 22/1/2025 | 69,50 | 70,74 | +1,78% | 68,06 | 71,98 | 69,92 | 70,16 | 70,65 | 1.480 | 55.301.937 |
| 21/1/2025 | 68,06 | 69,50 | +2,03% | 68,01 | 70,27 | 68,97 | 68,40 | 69,50 | 507 | 41.432.260 |
| 20/1/2025 | 68,53 | 68,12 | -1,69% | 68,12 | 69,11 | 68,40 | 68,12 | 68,50 | 594 | 23.367.592 |
| 17/1/2025 | 69,99 | 69,29 | -1,00% | 68,50 | 69,99 | 69,25 | 68,91 | 69,29 | 460 | 25.159.842 |
| 16/1/2025 | 71,46 | 69,99 | -1,06% | 69,20 | 71,46 | 69,75 | 69,46 | 70,02 | 1.404 | 52.671.333 |
| 15/1/2025 | 69,09 | 70,74 | +2,46% | 69,09 | 71,49 | 70,43 | 70,13 | 70,74 | 1.989 | 54.515.928 |
| 14/1/2025 | 69,16 | 69,04 | 0,00% | 69,04 | 71,49 | 69,65 | 69,03 | 69,39 | 228 | 15.783.110 |
| 13/1/2025 | 70,81 | 69,04 | -2,36% | 69,00 | 73,06 | 70,64 | 69,04 | 69,16 | 1.208 | 30.214.557 |
| 10/1/2025 | 70,80 | 70,71 | -0,84% | 69,99 | 73,83 | 71,39 | 70,71 | 71,41 | 588 | 46.798.370 |
| 9/1/2025 | 72,73 | 71,31 | -2,99% | 70,82 | 76,00 | 72,89 | 71,31 | 71,93 | 325 | 31.958.928 |
| 8/1/2025 | 75,58 | 73,51 | -1,76% | 71,73 | 75,99 | 73,70 | 73,50 | 73,60 | 517 | 17.939.050 |
| 7/1/2025 | 70,70 | 74,83 | +5,81% | 70,70 | 77,23 | 73,64 | 73,11 | 75,00 | 1.681 | 98.703.734 |
| 6/1/2025 | 71,84 | 70,72 | -0,56% | 70,72 | 71,84 | 70,85 | 70,72 | 70,75 | 110 | 5.930.237 |
| 3/1/2025 | 71,79 | 71,12 | -0,34% | 71,04 | 73,48 | 71,93 | 71,17 | 71,73 | 238 | 34.275.704 |
| 2/1/2025 | 70,00 | 71,36 | +0,30% | 69,53 | 72,99 | 70,65 | 70,18 | 71,36 | 217 | 15.649.716 |
| 30/12/2024 | 70,10 | 71,15 | +1,50% | 69,53 | 72,25 | 70,72 | 70,84 | 71,15 | 215 | 13.083.639 |
| 27/12/2024 | 67,96 | 70,10 | +4,63% | 67,77 | 72,74 | 69,71 | 70,10 | 70,35 | 1.407 | 36.197.215 |
| 26/12/2024 | 66,31 | 67,00 | +1,04% | 65,95 | 68,48 | 66,90 | 67,00 | 67,12 | 2.616 | 63.251.195 |
| 23/12/2024 | 66,84 | 66,31 | +0,55% | 65,96 | 68,51 | 67,09 | 66,34 | 66,74 | 1.513 | 62.216.655 |
| 20/12/2024 | 65,99 | 65,95 | -0,06% | 64,99 | 67,54 | 65,89 | 65,95 | 66,21 | 2.304 | 64.525.989 |
| 19/12/2024 | 67,54 | 65,99 | -2,70% | 64,33 | 68,71 | 66,01 | 65,99 | 66,00 | 1.781 | 41.624.407 |
| 18/12/2024 | 68,98 | 67,82 | -1,68% | 66,12 | 69,43 | 67,42 | 66,22 | 67,82 | 1.744 | 49.788.768 |
| 17/12/2024 | 69,94 | 68,98 | -1,34% | 67,40 | 70,59 | 68,58 | 68,00 | 69,70 | 2.952 | 37.345.717 |
| 16/12/2024 | 70,00 | 69,92 | -0,11% | 69,26 | 71,00 | 70,14 | 69,27 | 69,88 | 1.762 | 27.546.302 |
| 13/12/2024 | 70,00 | 70,00 | -0,71% | 69,10 | 72,55 | 70,05 | 69,77 | 70,00 | 4.374 | 42.767.565 |
| 12/12/2024 | 70,74 | 70,50 | +0,69% | 70,00 | 71,75 | 70,65 | 70,33 | 70,50 | 1.227 | 22.052.744 |
| 11/12/2024 | 70,98 | 70,02 | -0,34% | 70,00 | 72,35 | 71,09 | 70,49 | 70,50 | 1.421 | 70.907.630 |
| 10/12/2024 | 71,55 | 70,26 | -1,38% | 70,00 | 72,00 | 70,74 | 70,25 | 71,00 | 2.215 | 47.529.262 |
| 9/12/2024 | 71,00 | 71,24 | -2,04% | 71,00 | 75,98 | 72,67 | 71,23 | 71,24 | 2.067 | 67.586.916 |