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.
RBRF11 - FII RBRALPHA - CI
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 21/1/2025 | 6,34 | 6,40 | +0,95% | 6,34 | 6,46 | 6,41 | 6,40 | 6,45 | 8.187 | 281.319.024 |
| 20/1/2025 | 6,38 | 6,34 | -0,63% | 6,30 | 6,47 | 6,35 | 6,33 | 6,34 | 15.636 | 208.741.202 |
| 17/1/2025 | 6,39 | 6,38 | -0,16% | 6,25 | 6,45 | 6,36 | 6,37 | 6,38 | 30.326 | 235.481.104 |
| 16/1/2025 | 6,45 | 6,39 | -0,93% | 6,38 | 6,48 | 6,43 | 6,39 | 6,40 | 11.957 | 164.523.473 |
| 15/1/2025 | 6,36 | 6,45 | +1,42% | 6,35 | 6,45 | 6,40 | 6,43 | 6,45 | 6.751 | 192.289.841 |
| 14/1/2025 | 6,37 | 6,36 | -0,78% | 6,33 | 6,45 | 6,35 | 6,36 | 6,37 | 8.958 | 116.467.309 |
| 13/1/2025 | 6,38 | 6,41 | -1,54% | 6,34 | 6,44 | 6,37 | 6,39 | 6,41 | 8.314 | 118.611.858 |
| 10/1/2025 | 6,43 | 6,51 | +0,93% | 6,43 | 6,54 | 6,49 | 6,46 | 6,51 | 18.021 | 146.254.925 |
| 9/1/2025 | 6,49 | 6,45 | -0,46% | 6,41 | 6,55 | 6,46 | 6,44 | 6,45 | 8.546 | 127.664.455 |
| 8/1/2025 | 6,50 | 6,48 | -0,31% | 6,47 | 6,57 | 6,51 | 6,48 | 6,49 | 7.055 | 220.971.154 |
| 7/1/2025 | 6,55 | 6,50 | -0,76% | 6,50 | 6,61 | 6,53 | 6,50 | 6,53 | 11.790 | 118.290.871 |
| 6/1/2025 | 6,48 | 6,55 | +1,24% | 6,44 | 6,56 | 6,52 | 6,52 | 6,55 | 12.429 | 137.378.684 |
| 3/1/2025 | 6,56 | 6,47 | -0,77% | 6,43 | 6,57 | 6,51 | 6,47 | 6,57 | 13.526 | 910.418.636 |
| 2/1/2025 | 6,40 | 6,52 | +1,88% | 6,37 | 6,54 | 6,45 | 6,51 | 6,52 | 6.814 | 132.480.529 |
| 30/12/2024 | 6,47 | 6,40 | -0,93% | 6,40 | 6,60 | 6,49 | 6,40 | 6,41 | 12.098 | 902.677.095 |
| 27/12/2024 | 6,42 | 6,46 | +1,10% | 6,41 | 6,62 | 6,53 | 6,46 | 6,56 | 17.498 | 204.686.750 |
| 26/12/2024 | 6,20 | 6,39 | +3,57% | 6,17 | 6,40 | 6,28 | 6,38 | 6,39 | 8.864 | 223.367.845 |
| 23/12/2024 | 6,04 | 6,17 | +1,82% | 6,04 | 6,27 | 6,18 | 6,16 | 6,17 | 13.596 | 308.355.257 |
| 20/12/2024 | 5,95 | 6,06 | +1,85% | 5,95 | 6,17 | 6,09 | 6,06 | 6,07 | 14.325 | 235.886.329 |
| 19/12/2024 | 6,01 | 5,95 | -0,50% | 5,89 | 6,06 | 5,96 | 5,95 | 5,99 | 32.006 | 250.549.927 |
| 18/12/2024 | 6,04 | 5,98 | -0,99% | 5,97 | 6,09 | 6,01 | 5,98 | 6,00 | 15.233 | 221.625.651 |
| 17/12/2024 | 6,10 | 6,04 | -0,98% | 6,01 | 6,13 | 6,05 | 6,03 | 6,04 | 21.782 | 394.788.169 |
| 16/12/2024 | 6,05 | 6,10 | +1,84% | 6,02 | 6,19 | 6,09 | 6,06 | 6,10 | 9.357 | 193.225.616 |
| 13/12/2024 | 6,02 | 5,99 | +0,34% | 5,97 | 6,17 | 6,07 | 5,99 | 6,04 | 15.497 | 214.011.363 |
| 12/12/2024 | 6,02 | 5,97 | -0,67% | 5,95 | 6,05 | 6,00 | 5,97 | 6,00 | 11.860 | 242.686.554 |
| 11/12/2024 | 6,10 | 6,01 | -3,06% | 6,00 | 6,15 | 6,06 | 6,01 | 6,02 | 11.004 | 248.979.765 |
| 10/12/2024 | 6,25 | 6,20 | -0,80% | 6,12 | 6,31 | 6,22 | 6,20 | 6,22 | 17.485 | 497.868.314 |
| 9/12/2024 | 6,37 | 6,25 | -0,95% | 6,17 | 6,40 | 6,27 | 6,25 | 6,26 | 20.609 | 596.103.467 |
| 6/12/2024 | 6,32 | 6,31 | 0,00% | 6,29 | 6,39 | 6,33 | 6,31 | 6,34 | 25.383 | 257.511.752 |
| 5/12/2024 | 6,38 | 6,31 | -1,25% | 6,25 | 6,43 | 6,31 | 6,31 | 6,34 | 19.812 | 349.967.421 |
| 4/12/2024 | 6,58 | 6,39 | -2,89% | 6,36 | 6,60 | 6,44 | 6,38 | 6,39 | 16.226 | 479.280.736 |
| 3/12/2024 | 6,58 | 6,58 | 0,00% | 6,55 | 6,61 | 6,56 | 6,55 | 6,58 | 18.719 | 192.657.317 |
| 2/12/2024 | 6,75 | 6,58 | -2,37% | 6,53 | 6,77 | 6,60 | 6,58 | 6,59 | 27.985 | 287.364.949 |
| 29/11/2024 | 6,62 | 6,74 | +1,81% | 6,56 | 6,76 | 6,60 | 6,68 | 6,74 | 21.384 | 227.393.140 |
| 28/11/2024 | 6,84 | 6,62 | -1,93% | 6,60 | 6,84 | 6,67 | 6,62 | 6,63 | 15.605 | 207.016.995 |
| 27/11/2024 | 6,87 | 6,75 | -1,75% | 6,73 | 6,93 | 6,82 | 6,75 | 6,79 | 18.070 | 243.005.776 |
| 26/11/2024 | 6,79 | 6,87 | +0,29% | 6,79 | 6,91 | 6,86 | 6,85 | 6,87 | 14.678 | 193.628.989 |
| 25/11/2024 | 6,86 | 6,85 | +0,44% | 6,78 | 6,90 | 6,84 | 6,85 | 6,87 | 19.081 | 213.557.475 |
| 22/11/2024 | 6,85 | 6,82 | +0,15% | 6,76 | 6,86 | 6,81 | 6,81 | 6,82 | 10.837 | 166.111.190 |
| 21/11/2024 | 6,76 | 6,81 | +0,74% | 6,73 | 6,86 | 6,81 | 6,78 | 6,81 | 52.248 | 229.196.213 |
| 19/11/2024 | 6,66 | 6,76 | +1,50% | 6,60 | 6,76 | 6,68 | 6,72 | 6,76 | 10.213 | 242.635.387 |
| 18/11/2024 | 6,59 | 6,66 | +1,68% | 6,55 | 6,69 | 6,60 | 6,61 | 6,66 | 18.906 | 223.445.869 |
| 14/11/2024 | 6,58 | 6,55 | -0,46% | 6,53 | 6,63 | 6,56 | 6,55 | 6,58 | 36.476 | 183.689.851 |
| 13/11/2024 | 6,65 | 6,58 | -1,05% | 6,52 | 6,69 | 6,57 | 6,54 | 6,58 | 18.364 | 200.842.936 |
| 12/11/2024 | 6,79 | 6,65 | -1,92% | 6,63 | 6,79 | 6,66 | 6,65 | 6,67 | 15.249 | 218.233.170 |
| 11/11/2024 | 6,87 | 6,78 | -1,31% | 6,78 | 7,00 | 6,85 | 6,78 | 6,79 | 10.461 | 188.870.359 |
| 8/11/2024 | 6,82 | 6,87 | +1,18% | 6,79 | 6,94 | 6,89 | 6,87 | 6,89 | 9.102 | 363.722.321 |
| 7/11/2024 | 6,80 | 6,79 | -0,15% | 6,78 | 6,89 | 6,82 | 6,78 | 6,79 | 11.760 | 210.685.107 |
| 6/11/2024 | 6,75 | 6,80 | +0,59% | 6,73 | 6,85 | 6,79 | 6,80 | 6,84 | 12.193 | 178.071.673 |
| 5/11/2024 | 6,77 | 6,76 | -0,29% | 6,70 | 6,82 | 6,74 | 6,76 | 6,77 | 16.355 | 274.323.191 |
| 4/11/2024 | 6,76 | 6,78 | +0,44% | 6,73 | 6,96 | 6,81 | 6,78 | 6,87 | 26.904 | 319.256.856 |
| 1/11/2024 | 6,91 | 6,75 | -2,32% | 6,70 | 6,91 | 6,76 | 6,75 | 6,77 | 25.794 | 325.794.621 |
| 31/10/2024 | 6,80 | 6,91 | +1,92% | 6,78 | 6,99 | 6,90 | 6,91 | 6,94 | 9.569 | 277.773.500 |
| 30/10/2024 | 6,68 | 6,78 | +1,35% | 6,68 | 6,85 | 6,78 | 6,78 | 6,84 | 16.052 | 244.364.396 |
| 29/10/2024 | 6,71 | 6,69 | +0,15% | 6,66 | 6,77 | 6,71 | 6,69 | 6,71 | 18.610 | 197.300.017 |
| 28/10/2024 | 6,68 | 6,68 | +0,91% | 6,66 | 6,80 | 6,71 | 6,68 | 6,69 | 21.170 | 237.772.884 |
| 25/10/2024 | 6,62 | 6,62 | 0,00% | 6,60 | 6,74 | 6,66 | 6,62 | 6,65 | 19.163 | 236.176.612 |
| 24/10/2024 | 6,70 | 6,62 | -1,19% | 6,55 | 6,70 | 6,61 | 6,62 | 6,63 | 10.700 | 265.279.006 |
| 23/10/2024 | 6,78 | 6,70 | -1,33% | 6,67 | 6,83 | 6,73 | 6,69 | 6,70 | 8.291 | 185.537.439 |
| 22/10/2024 | 6,85 | 6,79 | -0,88% | 6,79 | 6,93 | 6,84 | 6,79 | 6,80 | 17.915 | 272.348.873 |
| 21/10/2024 | 6,66 | 6,85 | +2,85% | 6,64 | 6,86 | 6,79 | 6,83 | 6,85 | 15.504 | 329.280.949 |
| 18/10/2024 | 6,69 | 6,66 | -0,45% | 6,63 | 6,74 | 6,68 | 6,65 | 6,66 | 21.171 | 206.691.508 |
| 17/10/2024 | 6,69 | 6,69 | 0,00% | 6,62 | 6,71 | 6,66 | 6,68 | 6,69 | 26.121 | 237.247.498 |
| 16/10/2024 | 6,69 | 6,69 | -0,45% | 6,68 | 6,72 | 6,69 | 6,69 | 6,70 | 24.081 | 255.381.641 |
| 15/10/2024 | 6,69 | 6,72 | +0,45% | 6,68 | 6,77 | 6,72 | 6,71 | 6,72 | 13.578 | 211.926.149 |
| 14/10/2024 | 6,68 | 6,69 | -0,15% | 6,65 | 6,72 | 6,68 | 6,68 | 6,69 | 13.941 | 237.631.755 |
| 11/10/2024 | 6,74 | 6,70 | -0,59% | 6,67 | 6,75 | 6,70 | 6,68 | 6,70 | 16.785 | 239.667.501 |
| 10/10/2024 | 6,82 | 6,74 | -2,46% | 6,69 | 6,85 | 6,72 | 6,74 | 6,75 | 7.830 | 233.319.901 |
| 9/10/2024 | 7,02 | 6,91 | -1,57% | 6,86 | 7,04 | 6,94 | 6,91 | 6,93 | 11.201 | 223.439.556 |
| 8/10/2024 | 7,04 | 7,02 | 0,00% | 7,02 | 7,08 | 7,04 | 7,02 | 7,05 | 10.668 | 403.189.806 |
| 7/10/2024 | 6,97 | 7,02 | +0,72% | 6,95 | 7,03 | 6,98 | 7,02 | 7,03 | 13.286 | 209.858.527 |
| 4/10/2024 | 6,96 | 6,97 | -0,29% | 6,95 | 7,11 | 7,05 | 6,97 | 6,99 | 32.060 | 260.233.674 |
| 3/10/2024 | 6,95 | 6,99 | +0,58% | 6,91 | 7,03 | 6,97 | 6,99 | 7,03 | 8.892 | 298.109.765 |
| 2/10/2024 | 6,92 | 6,95 | +0,29% | 6,92 | 6,98 | 6,95 | 6,95 | 6,97 | 21.689 | 295.531.327 |
| 1/10/2024 | 6,98 | 6,93 | -0,72% | 6,90 | 6,98 | 6,92 | 6,93 | 6,95 | 38.785 | 440.282.128 |
| 30/9/2024 | 7,05 | 6,98 | +0,29% | 6,96 | 7,05 | 7,00 | 6,98 | 7,02 | 3.782 | 213.227.296 |
| 26/9/2024 | 6,94 | 6,96 | 0,00% | 6,93 | 6,97 | 6,94 | 6,95 | 6,96 | 15.497 | 317.254.325 |
| 25/9/2024 | 7,02 | 6,96 | -1,00% | 6,94 | 7,05 | 6,97 | 6,95 | 6,96 | 9.760 | 260.324.223 |
| 24/9/2024 | 7,06 | 7,03 | -0,28% | 7,02 | 7,09 | 7,03 | 7,03 | 7,05 | 32.206 | 247.093.857 |
| 23/9/2024 | 7,12 | 7,05 | -0,98% | 7,05 | 7,14 | 7,09 | 7,05 | 7,06 | 15.190 | 241.469.613 |
| 20/9/2024 | 7,20 | 7,12 | -0,97% | 7,12 | 7,20 | 7,14 | 7,12 | 7,13 | 29.951 | 275.761.310 |
| 19/9/2024 | 7,18 | 7,19 | +0,14% | 7,16 | 7,30 | 7,22 | 7,19 | 7,20 | 9.744 | 451.027.880 |
| 18/9/2024 | 7,20 | 7,18 | -0,28% | 7,16 | 7,24 | 7,18 | 7,18 | 7,19 | 10.728 | 214.595.435 |
| 17/9/2024 | 7,27 | 7,20 | -0,96% | 7,18 | 7,29 | 7,23 | 7,20 | 7,21 | 16.678 | 262.034.503 |
| 16/9/2024 | 7,28 | 7,27 | -0,41% | 7,24 | 7,31 | 7,26 | 7,25 | 7,27 | 16.055 | 249.727.116 |
| 13/9/2024 | 7,32 | 7,30 | -0,54% | 7,28 | 7,37 | 7,31 | 7,30 | 7,31 | 18.440 | 330.514.660 |
| 12/9/2024 | 7,41 | 7,34 | -1,08% | 7,32 | 7,42 | 7,36 | 7,34 | 7,36 | 10.992 | 263.803.698 |
| 11/9/2024 | 7,44 | 7,42 | -1,33% | 7,41 | 7,45 | 7,41 | 7,42 | 7,44 | 8.295 | 190.247.015 |
| 10/9/2024 | 7,46 | 7,52 | +1,08% | 7,44 | 7,59 | 7,53 | 7,52 | 7,54 | 24.953 | 498.475.511 |
| 9/9/2024 | 7,48 | 7,44 | -0,53% | 7,44 | 7,50 | 7,46 | 7,44 | 7,46 | 12.089 | 193.207.847 |
| 6/9/2024 | 7,47 | 7,48 | +0,27% | 7,46 | 7,52 | 7,49 | 7,47 | 7,48 | 20.703 | 191.415.699 |
| 5/9/2024 | 7,46 | 7,46 | 0,00% | 7,45 | 7,49 | 7,47 | 7,46 | 7,47 | 8.048 | 161.955.700 |
| 4/9/2024 | 7,48 | 7,46 | -0,27% | 7,45 | 7,49 | 7,46 | 7,46 | 7,48 | 12.287 | 181.250.533 |
| 3/9/2024 | 7,53 | 7,48 | -0,66% | 7,46 | 7,54 | 7,48 | 7,48 | 7,49 | 7.835 | 292.550.678 |
| 2/9/2024 | 7,52 | 7,53 | +0,27% | 7,48 | 7,55 | 7,50 | 7,52 | 7,53 | 14.316 | 232.641.431 |
| 30/8/2024 | 7,51 | 7,51 | 0,00% | 7,50 | 7,53 | 7,51 | 7,51 | 7,52 | 13.947 | 157.304.484 |
| 29/8/2024 | 7,52 | 7,51 | -0,27% | 7,50 | 7,55 | 7,51 | 7,50 | 7,51 | 17.546 | 216.079.156 |
| 28/8/2024 | 7,53 | 7,53 | -0,40% | 7,53 | 7,59 | 7,55 | 7,53 | 7,54 | 12.575 | 180.073.624 |
| 27/8/2024 | 7,62 | 7,56 | -0,79% | 7,52 | 7,64 | 7,57 | 7,55 | 7,56 | 17.493 | 206.450.393 |
| 26/8/2024 | 7,60 | 7,62 | -0,26% | 7,58 | 7,64 | 7,61 | 7,61 | 7,62 | 11.754 | 211.550.620 |
| 23/8/2024 | 7,58 | 7,64 | +0,79% | 7,57 | 7,65 | 7,61 | 7,61 | 7,64 | 32.290 | 240.068.308 |
| 22/8/2024 | 7,61 | 7,58 | -0,39% | 7,55 | 7,62 | 7,57 | 7,56 | 7,58 | 11.285 | 170.951.245 |
| 21/8/2024 | 7,63 | 7,61 | -0,26% | 7,59 | 7,64 | 7,61 | 7,61 | 7,63 | 19.956 | 174.551.742 |
| 20/8/2024 | 7,61 | 7,63 | -0,13% | 7,58 | 7,65 | 7,61 | 7,63 | 7,65 | 11.623 | 179.357.236 |
| 19/8/2024 | 7,67 | 7,64 | -0,39% | 7,56 | 7,68 | 7,59 | 7,64 | 7,66 | 7.710 | 294.195.502 |
| 16/8/2024 | 7,55 | 7,67 | +1,59% | 7,52 | 7,70 | 7,62 | 7,66 | 7,67 | 3.103 | 503.760.750 |
| 15/8/2024 | 7,51 | 7,55 | +0,53% | 7,48 | 7,57 | 7,53 | 7,53 | 7,55 | 1.757 | 187.300.435 |
| 14/8/2024 | 7,48 | 7,51 | +0,40% | 7,46 | 7,54 | 7,49 | 7,51 | 7,52 | 948 | 168.438.249 |
| 13/8/2024 | 7,50 | 7,48 | +0,13% | 7,46 | 7,50 | 7,47 | 7,47 | 7,48 | 7.570 | 133.500.675 |
| 12/8/2024 | 7,50 | 7,47 | -0,93% | 7,45 | 7,51 | 7,48 | 7,46 | 7,47 | 5.629 | 315.316.935 |
| 9/8/2024 | 7,51 | 7,54 | +0,94% | 7,45 | 7,57 | 7,49 | 7,54 | 7,56 | 6.789 | 225.436.275 |
| 8/8/2024 | 7,52 | 7,47 | -0,53% | 7,44 | 7,59 | 7,46 | 7,46 | 7,47 | 9.986 | 280.003.208 |
| 7/8/2024 | 7,52 | 7,51 | -0,13% | 7,48 | 7,55 | 7,51 | 7,50 | 7,51 | 9.106 | 236.042.754 |
| 6/8/2024 | 7,52 | 7,52 | +0,40% | 7,50 | 7,61 | 7,53 | 7,52 | 7,53 | 19 | 205.392.047 |
| 5/8/2024 | 7,50 | 7,49 | +0,13% | 7,40 | 7,52 | 7,47 | 7,49 | 7,50 | 4.068 | 322.549.874 |
| 2/8/2024 | 7,43 | 7,48 | +0,67% | 7,42 | 7,51 | 7,48 | 7,46 | 7,48 | 2.610 | 250.324.325 |
| 1/8/2024 | 7,45 | 7,43 | -0,27% | 7,39 | 7,48 | 7,42 | 7,42 | 7,43 | 7.074 | 285.340.527 |
| 31/7/2024 | 7,49 | 7,45 | -0,67% | 7,40 | 7,50 | 7,44 | 7,44 | 7,45 | 4.425 | 272.512.697 |
| 30/7/2024 | 7,50 | 7,50 | +0,13% | 7,46 | 7,54 | 7,50 | 7,49 | 7,50 | 9.529 | 284.697.021 |
| 29/7/2024 | 7,53 | 7,49 | -0,93% | 7,48 | 7,57 | 7,52 | 7,49 | 7,50 | 6.417 | 231.030.857 |
| 26/7/2024 | 7,64 | 7,56 | -0,40% | 7,52 | 7,64 | 7,58 | 7,55 | 7,56 | 768 | 150.543.495 |
| 25/7/2024 | 7,64 | 7,59 | -0,78% | 7,52 | 7,67 | 7,60 | 7,59 | 7,61 | 9.473 | 184.185.486 |
| 24/7/2024 | 7,62 | 7,65 | -0,13% | 7,61 | 7,68 | 7,64 | 7,64 | 7,65 | 9.941 | 169.995.424 |
| 23/7/2024 | 7,64 | 7,66 | 0,00% | 7,61 | 7,68 | 7,64 | 7,65 | 7,66 | 2.462 | 227.787.252 |
| 22/7/2024 | 7,65 | 7,66 | 0,00% | 7,62 | 7,72 | 7,64 | 7,65 | 7,66 | 7.141 | 412.517.098 |