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.
RBOP11 - FII MERC BR - CI
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 5/6/2025 | 205,80 | 205,69 | -2,05% | 205,47 | 212,48 | 206,38 | 205,47 | 209,99 | 18 | 742.991 |
| 4/6/2025 | 209,99 | 210,00 | +2,20% | 206,00 | 210,00 | 209,77 | 206,00 | 212,49 | 12 | 2.601.196 |
| 3/6/2025 | 205,48 | 205,47 | 0,00% | 205,47 | 206,00 | 205,47 | 205,47 | 210,00 | 10 | 1.582.173 |
| 2/6/2025 | 205,00 | 205,47 | -3,89% | 205,00 | 213,87 | 205,90 | 205,00 | 212,49 | 18 | 1.317.791 |
| 30/5/2025 | 205,00 | 213,79 | +5,42% | 205,00 | 213,79 | 206,75 | 205,00 | 213,79 | 2 | 103.379 |
| 29/5/2025 | 202,80 | 202,80 | -0,10% | 202,80 | 202,80 | 202,80 | 202,01 | 213,85 | 1 | 40.560 |
| 28/5/2025 | 202,50 | 203,00 | +0,25% | 202,00 | 204,99 | 202,44 | 202,00 | 204,99 | 19 | 1.761.298 |
| 27/5/2025 | 200,15 | 202,49 | +0,24% | 200,15 | 202,49 | 201,99 | 202,50 | 206,00 | 8 | 1.272.565 |
| 26/5/2025 | 202,00 | 202,00 | +0,42% | 201,15 | 202,00 | 201,18 | 201,15 | 210,00 | 10 | 3.420.151 |
| 23/5/2025 | 201,50 | 201,15 | 0,00% | 201,15 | 206,00 | 202,78 | 201,15 | 209,99 | 20 | 2.595.637 |
| 22/5/2025 | 201,20 | 201,16 | -1,87% | 201,15 | 205,99 | 201,44 | 201,16 | 205,99 | 8 | 946.794 |
| 21/5/2025 | 200,00 | 205,00 | +2,50% | 200,00 | 205,00 | 203,36 | 201,20 | 209,90 | 10 | 18.974.390 |
| 20/5/2025 | 207,00 | 200,00 | -3,61% | 190,21 | 210,00 | 197,92 | 198,15 | 209,50 | 40 | 3.483.433 |
| 19/5/2025 | 199,00 | 207,50 | +4,27% | 192,00 | 214,90 | 202,95 | 207,00 | 214,50 | 28 | 3.166.037 |
| 16/5/2025 | 199,98 | 199,01 | -0,49% | 196,00 | 200,00 | 199,53 | 199,01 | 209,20 | 15 | 1.596.266 |
| 15/5/2025 | 196,01 | 199,98 | +0,47% | 196,00 | 199,98 | 196,78 | 196,00 | 199,98 | 8 | 452.606 |
| 14/5/2025 | 198,98 | 199,05 | +0,04% | 194,00 | 199,05 | 198,07 | 194,00 | 199,05 | 12 | 950.779 |
| 13/5/2025 | 190,00 | 198,98 | +4,73% | 189,00 | 198,98 | 190,32 | 190,21 | 198,99 | 12 | 3.901.686 |
| 12/5/2025 | 189,00 | 190,00 | +0,53% | 187,36 | 190,00 | 189,19 | 188,10 | 198,98 | 8 | 321.636 |
| 9/5/2025 | 187,36 | 189,00 | +1,54% | 187,36 | 189,00 | 187,48 | 187,37 | 198,99 | 19 | 2.587.282 |
| 8/5/2025 | 194,06 | 186,14 | -4,08% | 186,14 | 194,06 | 188,61 | 187,36 | 190,00 | 23 | 1.433.436 |
| 7/5/2025 | 193,43 | 194,06 | +0,09% | 193,10 | 198,99 | 194,94 | 194,06 | 198,99 | 17 | 857.766 |
| 6/5/2025 | 187,87 | 193,89 | +3,21% | 187,86 | 193,89 | 188,84 | 190,00 | 193,89 | 14 | 868.684 |
| 5/5/2025 | 181,00 | 187,86 | +4,37% | 180,00 | 187,86 | 185,73 | 187,86 | 199,05 | 18 | 1.225.825 |
| 2/5/2025 | 178,30 | 180,00 | -1,64% | 178,30 | 186,77 | 181,95 | 180,00 | 186,48 | 19 | 1.946.971 |
| 29/4/2025 | 185,00 | 183,00 | -1,08% | 183,00 | 185,00 | 183,58 | 182,05 | 187,85 | 13 | 697.618 |
| 28/4/2025 | 182,00 | 185,00 | +1,09% | 182,00 | 188,81 | 184,90 | 185,00 | 187,86 | 20 | 1.941.542 |
| 25/4/2025 | 185,00 | 183,00 | -1,08% | 182,02 | 185,00 | 183,39 | 182,11 | 187,87 | 8 | 495.177 |
| 24/4/2025 | 182,01 | 185,00 | +1,63% | 181,90 | 187,89 | 183,77 | 182,56 | 187,88 | 11 | 588.083 |
| 23/4/2025 | 189,58 | 182,04 | -3,02% | 182,00 | 193,00 | 187,17 | 182,04 | 187,86 | 22 | 1.048.166 |
| 22/4/2025 | 186,07 | 187,70 | +0,88% | 181,00 | 187,70 | 183,36 | 182,00 | 187,70 | 13 | 715.130 |
| 17/4/2025 | 186,07 | 186,06 | -1,04% | 186,05 | 186,07 | 186,06 | 186,06 | 192,90 | 10 | 1.041.972 |
| 16/4/2025 | 186,51 | 188,01 | +1,05% | 186,51 | 192,99 | 189,24 | 188,01 | 192,99 | 14 | 813.762 |
| 15/4/2025 | 186,05 | 186,05 | 0,00% | 186,05 | 190,00 | 186,13 | 186,06 | 192,90 | 18 | 1.786.872 |
| 14/4/2025 | 187,35 | 186,05 | -0,19% | 186,05 | 188,90 | 186,57 | 186,05 | 188,00 | 20 | 1.343.315 |
| 11/4/2025 | 175,32 | 186,40 | +6,32% | 175,32 | 186,40 | 175,39 | 175,32 | 185,99 | 10 | 2.718.568 |
| 10/4/2025 | 175,01 | 175,32 | +0,18% | 175,01 | 188,00 | 177,77 | 175,32 | 178,65 | 22 | 1.493.330 |
| 9/4/2025 | 186,07 | 175,00 | -6,89% | 171,00 | 186,07 | 174,51 | 175,20 | 182,10 | 33 | 3.926.547 |
| 8/4/2025 | 192,00 | 187,95 | -2,11% | 186,09 | 193,80 | 188,85 | 186,07 | 192,99 | 10 | 925.381 |
| 7/4/2025 | 193,83 | 192,00 | -0,94% | 186,10 | 195,90 | 192,84 | 190,00 | 192,50 | 24 | 1.581.310 |
| 4/4/2025 | 195,00 | 193,83 | -0,60% | 193,83 | 201,00 | 194,38 | 194,00 | 195,90 | 25 | 2.624.227 |
| 3/4/2025 | 199,99 | 195,00 | -2,50% | 195,00 | 199,99 | 195,52 | 193,83 | 200,00 | 7 | 371.498 |
| 2/4/2025 | 193,83 | 199,99 | +1,11% | 193,83 | 200,00 | 199,99 | 194,05 | 200,00 | 8 | 20.079.256 |
| 1/4/2025 | 187,98 | 197,80 | +5,08% | 187,98 | 197,80 | 188,78 | 188,02 | 199,70 | 15 | 1.415.891 |
| 31/3/2025 | 184,17 | 188,24 | +2,20% | 174,07 | 188,30 | 185,14 | 188,24 | 199,60 | 13 | 666.530 |
| 28/3/2025 | 186,00 | 184,18 | +1,48% | 180,00 | 208,87 | 187,54 | 180,00 | 187,98 | 23 | 787.692 |
| 27/3/2025 | 181,11 | 181,50 | +0,22% | 181,11 | 187,97 | 181,68 | 181,50 | 181,51 | 13 | 3.252.123 |
| 26/3/2025 | 168,03 | 181,10 | +7,80% | 168,03 | 182,08 | 177,84 | 170,55 | 181,30 | 14 | 2.987.723 |
| 25/3/2025 | 178,89 | 168,00 | -6,09% | 165,00 | 180,00 | 172,85 | 168,02 | 179,99 | 25 | 1.797.655 |
| 24/3/2025 | 170,01 | 178,90 | +5,24% | 167,00 | 178,90 | 176,34 | 167,41 | 178,90 | 20 | 2.239.567 |
| 21/3/2025 | 171,99 | 170,00 | +4,29% | 169,99 | 174,99 | 170,22 | 170,00 | 174,00 | 14 | 1.566.091 |
| 20/3/2025 | 170,01 | 163,01 | -4,11% | 160,01 | 172,00 | 169,93 | 163,05 | 171,98 | 19 | 2.362.077 |
| 19/3/2025 | 171,05 | 170,00 | +5,26% | 165,00 | 171,05 | 168,43 | 161,53 | 172,00 | 12 | 859.010 |
| 18/3/2025 | 179,40 | 161,51 | +0,94% | 161,51 | 179,40 | 162,86 | 161,50 | 179,28 | 14 | 12.247.523 |
| 17/3/2025 | 169,51 | 160,00 | -5,60% | 157,01 | 169,51 | 158,27 | 161,00 | 175,00 | 12 | 2.025.982 |
| 14/3/2025 | 169,99 | 169,50 | -0,30% | 160,00 | 181,40 | 168,97 | 169,50 | 179,50 | 20 | 2.467.006 |
| 13/3/2025 | 145,03 | 170,01 | +15,50% | 145,03 | 170,01 | 154,67 | 152,01 | 170,02 | 33 | 4.330.981 |
| 12/3/2025 | 170,02 | 147,19 | -13,42% | 136,03 | 174,02 | 148,93 | 145,00 | 147,19 | 203 | 21.879.275 |
| 11/3/2025 | 172,08 | 170,00 | -1,21% | 170,00 | 173,01 | 171,51 | 170,00 | 173,50 | 16 | 840.433 |
| 10/3/2025 | 175,00 | 172,08 | -1,67% | 172,08 | 180,00 | 175,98 | 172,08 | 179,88 | 28 | 774.312 |
| 7/3/2025 | 175,02 | 175,00 | +0,01% | 175,00 | 177,00 | 175,26 | 175,00 | 176,97 | 15 | 560.838 |
| 6/3/2025 | 182,19 | 174,99 | -3,95% | 164,10 | 182,19 | 174,70 | 172,01 | 174,99 | 30 | 1.292.836 |
| 5/3/2025 | 182,18 | 182,18 | +0,65% | 182,18 | 182,19 | 182,18 | 182,18 | 182,19 | 4 | 765.161 |
| 28/2/2025 | 189,85 | 181,01 | -4,65% | 181,00 | 189,85 | 186,67 | 181,10 | 187,00 | 16 | 802.698 |
| 27/2/2025 | 186,19 | 189,84 | -0,08% | 180,07 | 189,99 | 185,99 | 187,94 | 201,00 | 22 | 967.155 |
| 26/2/2025 | 190,02 | 189,99 | -0,01% | 180,03 | 192,99 | 187,12 | 184,12 | 189,95 | 12 | 542.666 |
| 25/2/2025 | 200,99 | 190,00 | -2,06% | 189,00 | 200,99 | 192,80 | 189,10 | 194,00 | 17 | 1.099.016 |
| 24/2/2025 | 192,92 | 194,00 | +0,58% | 192,91 | 201,00 | 197,56 | 193,99 | 194,00 | 19 | 1.442.217 |
| 21/2/2025 | 195,04 | 192,89 | -1,09% | 190,02 | 196,01 | 193,81 | 190,11 | 193,00 | 25 | 1.473.012 |
| 20/2/2025 | 197,01 | 195,02 | -2,49% | 195,02 | 198,73 | 195,61 | 195,02 | 196,00 | 11 | 684.661 |
| 19/2/2025 | 195,00 | 199,99 | +2,55% | 195,00 | 214,90 | 197,99 | 196,02 | 201,00 | 23 | 1.603.746 |
| 18/2/2025 | 201,28 | 195,01 | -5,05% | 195,01 | 202,50 | 198,57 | 195,01 | 200,64 | 33 | 2.581.502 |
| 17/2/2025 | 212,96 | 205,39 | -3,57% | 200,62 | 212,96 | 204,04 | 201,01 | 205,40 | 30 | 1.081.463 |
| 14/2/2025 | 198,94 | 212,99 | +4,92% | 195,00 | 214,93 | 202,79 | 200,38 | 212,99 | 59 | 2.291.596 |
| 13/2/2025 | 205,31 | 203,00 | -1,13% | 201,00 | 205,32 | 203,36 | 201,11 | 203,00 | 14 | 488.081 |
| 12/2/2025 | 210,10 | 205,31 | -2,28% | 201,00 | 214,29 | 204,66 | 203,31 | 209,98 | 21 | 1.309.849 |
| 11/2/2025 | 212,96 | 210,10 | -1,34% | 210,10 | 214,92 | 211,63 | 210,10 | 212,00 | 15 | 465.602 |
| 10/2/2025 | 215,35 | 212,95 | -0,12% | 212,81 | 215,44 | 213,16 | 212,86 | 215,90 | 17 | 959.255 |
| 7/2/2025 | 213,90 | 213,21 | -3,08% | 212,82 | 215,99 | 213,58 | 212,85 | 215,97 | 17 | 1.110.653 |
| 6/2/2025 | 214,97 | 219,99 | +2,34% | 214,08 | 219,99 | 216,33 | 215,01 | 224,98 | 23 | 735.533 |
| 5/2/2025 | 228,27 | 214,96 | -5,83% | 210,11 | 228,27 | 216,65 | 213,90 | 214,97 | 13 | 1.104.934 |
| 4/2/2025 | 215,49 | 228,27 | +6,18% | 213,17 | 228,27 | 220,75 | 214,09 | 227,99 | 35 | 2.251.711 |
| 3/2/2025 | 216,00 | 214,99 | -0,01% | 212,86 | 218,99 | 216,25 | 212,96 | 219,00 | 24 | 1.470.562 |
| 31/1/2025 | 212,17 | 215,01 | -0,69% | 212,17 | 220,00 | 215,09 | 215,20 | 227,60 | 23 | 2.043.405 |
| 30/1/2025 | 213,72 | 216,50 | +0,53% | 213,72 | 216,50 | 215,18 | 216,50 | 219,48 | 11 | 387.339 |
| 29/1/2025 | 213,64 | 215,35 | -1,22% | 213,64 | 224,98 | 215,87 | 215,40 | 219,30 | 24 | 1.122.528 |
| 28/1/2025 | 218,00 | 218,00 | +0,23% | 218,00 | 218,00 | 218,00 | 218,00 | 220,80 | 1 | 21.800 |
| 27/1/2025 | 218,22 | 217,49 | -2,33% | 215,01 | 224,99 | 218,38 | 218,00 | 220,18 | 28 | 1.201.092 |
| 24/1/2025 | 223,23 | 222,68 | -0,01% | 219,00 | 223,23 | 220,55 | 222,60 | 222,68 | 16 | 1.543.851 |
| 23/1/2025 | 218,52 | 222,70 | -0,13% | 215,02 | 227,99 | 218,48 | 222,70 | 227,90 | 12 | 983.198 |
| 22/1/2025 | 221,01 | 222,98 | -2,31% | 220,01 | 225,52 | 221,87 | 220,06 | 228,25 | 30 | 3.905.017 |
| 21/1/2025 | 222,01 | 228,26 | -0,76% | 222,01 | 228,26 | 223,69 | 223,03 | 228,28 | 24 | 1.029.017 |
| 20/1/2025 | 235,31 | 230,00 | -8,00% | 226,03 | 235,31 | 231,20 | 221,00 | 235,24 | 22 | 1.502.803 |
| 17/1/2025 | 220,00 | 250,00 | +14,16% | 212,16 | 253,00 | 243,75 | 235,80 | 247,33 | 92 | 8.068.392 |
| 16/1/2025 | 208,74 | 219,00 | +2,81% | 208,74 | 232,89 | 216,06 | 219,00 | 221,20 | 44 | 3.586.630 |
| 15/1/2025 | 215,67 | 213,01 | -3,21% | 210,00 | 218,97 | 212,11 | 213,01 | 214,50 | 62 | 5.536.231 |
| 14/1/2025 | 235,33 | 220,08 | -5,94% | 220,00 | 236,00 | 225,43 | 221,00 | 232,00 | 36 | 7.056.001 |
| 13/1/2025 | 229,80 | 233,99 | +2,35% | 229,80 | 233,99 | 230,58 | 230,65 | 233,99 | 10 | 691.764 |
| 10/1/2025 | 235,32 | 228,62 | -2,85% | 228,00 | 235,32 | 230,65 | 228,61 | 231,01 | 23 | 1.914.453 |
| 9/1/2025 | 233,15 | 235,32 | -0,28% | 233,00 | 236,00 | 235,65 | 233,00 | 235,33 | 12 | 1.225.405 |
| 8/1/2025 | 235,99 | 235,98 | +0,08% | 225,06 | 236,00 | 232,90 | 230,01 | 236,00 | 27 | 1.350.852 |
| 7/1/2025 | 235,88 | 235,79 | -0,04% | 235,79 | 236,00 | 235,82 | 235,79 | 236,00 | 21 | 3.018.587 |
| 6/1/2025 | 230,30 | 235,88 | +0,37% | 230,00 | 236,00 | 233,03 | 235,87 | 235,88 | 44 | 4.963.593 |
| 3/1/2025 | 234,24 | 235,00 | 0,00% | 232,00 | 235,00 | 233,72 | 234,21 | 235,00 | 13 | 631.062 |
| 2/1/2025 | 241,02 | 235,01 | +0,43% | 234,02 | 241,02 | 236,28 | 235,01 | 238,98 | 35 | 1.984.802 |
| 30/12/2024 | 241,02 | 234,00 | -4,85% | 234,00 | 254,00 | 241,33 | 233,00 | 233,90 | 58 | 4.416.447 |
| 27/12/2024 | 234,00 | 245,94 | +5,33% | 234,00 | 245,94 | 240,81 | 240,01 | 245,94 | 23 | 1.468.981 |
| 26/12/2024 | 237,95 | 233,49 | -1,88% | 227,48 | 237,96 | 233,41 | 233,33 | 233,49 | 32 | 1.330.463 |
| 23/12/2024 | 237,98 | 237,96 | -0,01% | 228,06 | 241,99 | 237,50 | 228,16 | 237,98 | 34 | 2.375.012 |
| 20/12/2024 | 227,50 | 237,98 | +5,76% | 212,81 | 249,96 | 232,17 | 230,00 | 238,00 | 47 | 2.669.999 |
| 19/12/2024 | 240,01 | 225,01 | -6,25% | 224,50 | 240,01 | 227,66 | 226,02 | 231,00 | 58 | 5.623.321 |
| 18/12/2024 | 263,11 | 240,00 | -12,36% | 240,00 | 270,00 | 248,14 | 238,08 | 240,00 | 80 | 7.022.409 |
| 17/12/2024 | 272,77 | 273,84 | +1,40% | 263,14 | 279,99 | 274,86 | 263,11 | 273,86 | 26 | 1.676.704 |
| 16/12/2024 | 290,00 | 270,06 | -6,88% | 270,06 | 290,00 | 276,94 | 271,00 | 275,99 | 55 | 4.624.910 |
| 13/12/2024 | 301,83 | 290,00 | -2,95% | 290,00 | 302,00 | 293,86 | 290,00 | 297,00 | 35 | 1.968.878 |
| 12/12/2024 | 307,88 | 298,83 | -2,94% | 298,83 | 307,88 | 301,66 | 298,83 | 304,90 | 24 | 1.417.810 |
| 11/12/2024 | 308,04 | 307,89 | -0,03% | 301,80 | 311,69 | 306,82 | 302,00 | 307,91 | 25 | 1.257.970 |
| 10/12/2024 | 303,00 | 307,99 | +1,69% | 294,99 | 310,00 | 301,96 | 300,02 | 306,99 | 24 | 1.962.791 |
| 9/12/2024 | 323,39 | 302,88 | -8,22% | 280,10 | 329,98 | 305,17 | 283,00 | 302,89 | 73 | 16.448.761 |