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.
RBRX11 - FII RBR MULT - CI
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 17/4/2025 | 7,89 | 8,00 | +1,65% | 7,87 | 8,00 | 7,94 | 7,88 | 8,00 | 2.011 | 16.693.425 |
| 16/4/2025 | 7,91 | 7,87 | 0,00% | 7,86 | 7,91 | 7,86 | 7,87 | 7,88 | 3.508 | 60.272.066 |
| 15/4/2025 | 7,89 | 7,87 | -1,25% | 7,85 | 7,95 | 7,87 | 7,87 | 7,90 | 858 | 15.957.424 |
| 14/4/2025 | 7,99 | 7,97 | -0,25% | 7,88 | 8,02 | 7,96 | 7,97 | 7,98 | 603 | 20.197.577 |
| 11/4/2025 | 7,84 | 7,99 | +1,91% | 7,84 | 8,02 | 7,95 | 7,90 | 7,99 | 6.480 | 27.765.566 |
| 10/4/2025 | 7,92 | 7,84 | 0,00% | 7,84 | 7,92 | 7,86 | 7,84 | 7,86 | 1.895 | 5.060.200 |
| 9/4/2025 | 7,83 | 7,84 | +0,13% | 7,77 | 7,87 | 7,82 | 7,77 | 7,84 | 4.462 | 45.980.425 |
| 8/4/2025 | 7,89 | 7,83 | -0,76% | 7,81 | 7,89 | 7,83 | 7,83 | 7,85 | 14.583 | 36.526.448 |
| 7/4/2025 | 7,91 | 7,89 | -0,25% | 7,81 | 7,94 | 7,86 | 7,86 | 7,89 | 3.791 | 144.295.973 |
| 4/4/2025 | 8,03 | 7,91 | -0,50% | 7,87 | 8,03 | 7,92 | 7,91 | 7,93 | 4.825 | 61.867.686 |
| 3/4/2025 | 7,96 | 7,95 | 0,00% | 7,91 | 8,09 | 7,98 | 7,95 | 8,08 | 3.655 | 24.007.184 |
| 2/4/2025 | 7,91 | 7,95 | 0,00% | 7,91 | 7,97 | 7,92 | 7,94 | 7,96 | 1.111 | 22.667.358 |
| 1/4/2025 | 7,99 | 7,95 | +0,89% | 7,89 | 8,04 | 7,94 | 7,91 | 7,95 | 2.336 | 24.188.633 |
| 31/3/2025 | 7,93 | 7,88 | +0,38% | 7,88 | 7,95 | 7,91 | 7,88 | 7,93 | 5.588 | 21.696.984 |
| 28/3/2025 | 7,95 | 7,85 | -0,38% | 7,85 | 7,95 | 7,88 | 7,85 | 7,89 | 5.925 | 34.024.747 |
| 27/3/2025 | 7,83 | 7,88 | +0,25% | 7,83 | 7,94 | 7,84 | 7,83 | 7,88 | 1.000 | 34.359.083 |
| 26/3/2025 | 7,83 | 7,86 | -0,38% | 7,83 | 7,90 | 7,83 | 7,83 | 7,86 | 5.054 | 28.359.203 |
| 25/3/2025 | 7,95 | 7,89 | -0,50% | 7,80 | 7,95 | 7,88 | 7,83 | 7,89 | 10.339 | 67.874.378 |
| 24/3/2025 | 8,05 | 7,93 | -0,88% | 7,90 | 8,05 | 7,94 | 7,93 | 7,97 | 7.320 | 26.333.806 |
| 21/3/2025 | 7,88 | 8,00 | +1,91% | 7,85 | 8,06 | 7,97 | 7,97 | 8,00 | 14.547 | 42.594.325 |
| 20/3/2025 | 7,90 | 7,85 | -0,25% | 7,81 | 7,98 | 7,88 | 7,85 | 7,90 | 1.851 | 441.857.870 |
| 19/3/2025 | 7,83 | 7,87 | -0,38% | 7,71 | 7,87 | 7,74 | 7,74 | 7,87 | 26.000 | 177.248.660 |
| 18/3/2025 | 7,99 | 7,90 | -0,38% | 7,90 | 8,01 | 7,95 | 7,90 | 7,94 | 7.198 | 132.383.402 |
| 17/3/2025 | 7,92 | 7,93 | +0,13% | 7,76 | 8,14 | 7,96 | 7,94 | 7,99 | 3.863 | 51.773.236 |
| 14/3/2025 | 7,98 | 7,92 | +0,25% | 7,90 | 8,04 | 7,95 | 7,91 | 7,92 | 3.612 | 33.658.008 |
| 13/3/2025 | 7,79 | 7,90 | +0,25% | 7,74 | 7,99 | 7,83 | 7,90 | 7,91 | 2.263 | 95.738.530 |
| 12/3/2025 | 7,88 | 7,88 | +0,38% | 7,73 | 7,95 | 7,88 | 7,73 | 7,90 | 1.001 | 36.548.167 |
| 11/3/2025 | 7,69 | 7,85 | +2,08% | 7,69 | 7,85 | 7,74 | 7,79 | 7,85 | 7.407 | 47.195.527 |
| 10/3/2025 | 7,70 | 7,69 | -0,13% | 7,67 | 7,80 | 7,72 | 7,69 | 7,70 | 1.969 | 20.896.031 |
| 7/3/2025 | 7,51 | 7,70 | +1,18% | 7,51 | 7,74 | 7,62 | 7,69 | 7,70 | 5.474 | 60.391.696 |
| 6/3/2025 | 7,48 | 7,61 | +1,20% | 7,45 | 7,69 | 7,51 | 7,50 | 7,61 | 3.528 | 145.317.217 |
| 5/3/2025 | 7,56 | 7,52 | -1,05% | 7,52 | 7,65 | 7,59 | 7,52 | 7,59 | 215 | 13.921.747 |
| 28/2/2025 | 7,59 | 7,60 | +1,06% | 7,53 | 7,77 | 7,68 | 7,60 | 7,67 | 3.084 | 47.502.134 |
| 27/2/2025 | 7,43 | 7,52 | +1,21% | 7,35 | 7,69 | 7,44 | 7,51 | 7,57 | 1.192 | 71.867.300 |
| 26/2/2025 | 7,36 | 7,43 | +0,68% | 7,35 | 7,44 | 7,38 | 7,37 | 7,41 | 2.076 | 24.892.032 |
| 25/2/2025 | 7,43 | 7,38 | +0,27% | 7,29 | 7,43 | 7,35 | 7,35 | 7,38 | 5.836 | 29.355.040 |
| 24/2/2025 | 7,25 | 7,36 | +1,52% | 7,25 | 7,54 | 7,38 | 7,32 | 7,36 | 3.649 | 39.960.860 |
| 21/2/2025 | 7,31 | 7,25 | -0,82% | 7,22 | 7,37 | 7,29 | 7,25 | 7,30 | 5.291 | 45.982.938 |
| 20/2/2025 | 7,36 | 7,31 | +0,14% | 7,27 | 7,36 | 7,29 | 7,27 | 7,31 | 1.085 | 33.947.691 |
| 19/2/2025 | 7,28 | 7,30 | +0,27% | 7,20 | 7,32 | 7,27 | 7,26 | 7,30 | 5.010 | 45.252.698 |
| 18/2/2025 | 7,39 | 7,28 | +1,39% | 7,18 | 7,39 | 7,20 | 7,18 | 7,28 | 8.845 | 55.283.585 |
| 17/2/2025 | 7,21 | 7,18 | -1,10% | 7,18 | 7,28 | 7,21 | 7,18 | 7,25 | 2.663 | 48.443.848 |
| 14/2/2025 | 7,06 | 7,26 | +1,97% | 6,99 | 7,28 | 7,21 | 7,18 | 7,26 | 5.903 | 88.500.520 |
| 13/2/2025 | 7,13 | 7,12 | -0,14% | 6,99 | 7,17 | 7,12 | 7,08 | 7,12 | 2.493 | 29.142.957 |
| 12/2/2025 | 7,03 | 7,13 | +1,57% | 6,94 | 7,15 | 7,08 | 7,08 | 7,13 | 7.902 | 62.939.519 |
| 11/2/2025 | 6,91 | 7,02 | +1,45% | 6,91 | 7,02 | 6,98 | 7,00 | 7,02 | 4.475 | 33.951.605 |
| 10/2/2025 | 6,93 | 6,92 | -0,14% | 6,87 | 6,98 | 6,91 | 6,92 | 7,04 | 5.106 | 49.346.052 |
| 7/2/2025 | 6,96 | 6,93 | +0,43% | 6,92 | 7,03 | 6,97 | 6,93 | 6,99 | 7.591 | 46.432.870 |
| 6/2/2025 | 6,90 | 6,90 | -1,15% | 6,86 | 7,05 | 6,92 | 6,90 | 6,95 | 3.536 | 34.113.979 |
| 5/2/2025 | 6,99 | 6,98 | +0,58% | 6,88 | 7,12 | 7,05 | 6,95 | 6,98 | 7.249 | 84.318.718 |
| 4/2/2025 | 6,82 | 6,94 | +1,76% | 6,82 | 7,16 | 6,95 | 6,94 | 7,04 | 5.988 | 31.529.488 |
| 3/2/2025 | 6,97 | 6,82 | -0,73% | 6,82 | 6,98 | 6,84 | 6,82 | 6,86 | 3.927 | 49.176.628 |
| 31/1/2025 | 6,98 | 6,87 | -0,58% | 6,83 | 6,99 | 6,89 | 6,87 | 6,94 | 6.485 | 33.721.034 |
| 30/1/2025 | 6,86 | 6,91 | +1,47% | 6,80 | 6,91 | 6,83 | 6,90 | 6,97 | 3.871 | 41.218.375 |
| 29/1/2025 | 6,86 | 6,81 | -0,58% | 6,81 | 6,90 | 6,82 | 6,81 | 6,88 | 6.487 | 53.556.459 |
| 28/1/2025 | 7,00 | 6,85 | -1,15% | 6,85 | 7,00 | 6,87 | 6,85 | 6,89 | 5.991 | 57.772.274 |
| 27/1/2025 | 6,92 | 6,93 | +0,43% | 6,91 | 7,27 | 6,99 | 6,93 | 7,00 | 6.765 | 73.769.561 |
| 24/1/2025 | 7,04 | 6,90 | -1,99% | 6,90 | 7,14 | 6,98 | 6,90 | 6,99 | 6.977 | 59.981.010 |
| 23/1/2025 | 7,03 | 7,04 | 0,00% | 6,95 | 7,04 | 6,99 | 6,99 | 7,04 | 3.089 | 26.508.980 |
| 22/1/2025 | 7,02 | 7,04 | +0,28% | 7,01 | 7,08 | 7,01 | 7,02 | 7,04 | 3.047 | 46.171.051 |
| 21/1/2025 | 7,19 | 7,02 | -1,68% | 7,00 | 7,20 | 7,06 | 7,02 | 7,08 | 3.709 | 30.202.828 |
| 20/1/2025 | 7,15 | 7,14 | +0,14% | 7,04 | 7,29 | 7,14 | 7,14 | 7,16 | 5.410 | 56.313.722 |
| 17/1/2025 | 7,38 | 7,13 | -2,86% | 7,10 | 7,42 | 7,24 | 7,13 | 7,15 | 6.566 | 40.448.375 |
| 16/1/2025 | 7,47 | 7,34 | -3,29% | 7,13 | 7,56 | 7,28 | 7,30 | 7,34 | 5.362 | 48.936.364 |
| 15/1/2025 | 7,73 | 7,59 | -0,26% | 7,58 | 7,73 | 7,62 | 7,58 | 7,59 | 2.660 | 27.285.151 |
| 14/1/2025 | 7,62 | 7,61 | -0,52% | 7,58 | 7,86 | 7,64 | 7,61 | 7,62 | 2.205 | 56.581.130 |
| 13/1/2025 | 7,81 | 7,65 | -1,03% | 7,57 | 7,81 | 7,63 | 7,65 | 7,68 | 2.751 | 62.639.960 |
| 10/1/2025 | 7,52 | 7,73 | +0,91% | 7,52 | 7,88 | 7,72 | 7,62 | 7,73 | 7.468 | 41.723.546 |
| 9/1/2025 | 7,62 | 7,66 | +1,59% | 7,33 | 7,66 | 7,43 | 7,50 | 7,66 | 4.109 | 111.398.297 |
| 8/1/2025 | 7,66 | 7,54 | -1,57% | 7,41 | 7,70 | 7,57 | 7,52 | 7,54 | 3.662 | 37.177.123 |
| 7/1/2025 | 7,87 | 7,66 | -2,54% | 7,61 | 7,94 | 7,74 | 7,66 | 7,75 | 5.729 | 50.392.030 |
| 6/1/2025 | 7,95 | 7,86 | -1,13% | 7,76 | 7,98 | 7,88 | 7,86 | 7,98 | 1.405 | 31.670.325 |
| 3/1/2025 | 7,86 | 7,95 | +2,19% | 7,70 | 7,95 | 7,84 | 7,93 | 7,95 | 580 | 18.068.057 |
| 2/1/2025 | 7,72 | 7,78 | +1,97% | 7,69 | 7,83 | 7,75 | 7,75 | 7,78 | 501 | 8.410.095 |
| 30/12/2024 | 7,72 | 7,63 | -0,13% | 7,59 | 7,75 | 7,65 | 7,64 | 7,75 | 4.720 | 37.623.888 |
| 27/12/2024 | 7,84 | 7,64 | -2,43% | 7,60 | 8,11 | 7,92 | 7,64 | 7,75 | 2.102 | 63.550.748 |
| 26/12/2024 | 7,07 | 7,83 | +7,85% | 7,07 | 7,85 | 7,60 | 7,80 | 7,83 | 7.426 | 76.999.746 |
| 23/12/2024 | 6,97 | 7,26 | +4,16% | 6,87 | 7,26 | 7,06 | 7,08 | 7,26 | 8.271 | 69.176.228 |
| 20/12/2024 | 6,96 | 6,97 | +1,01% | 6,82 | 7,31 | 7,02 | 6,97 | 7,08 | 10.775 | 82.842.462 |
| 19/12/2024 | 6,96 | 6,90 | -0,14% | 6,76 | 7,05 | 6,91 | 6,90 | 6,95 | 28.278 | 77.997.189 |
| 18/12/2024 | 7,05 | 6,91 | -1,29% | 6,81 | 7,05 | 6,86 | 6,91 | 6,96 | 2.838 | 79.038.267 |
| 17/12/2024 | 6,91 | 7,00 | -0,85% | 6,91 | 7,07 | 7,01 | 6,95 | 7,00 | 14.716 | 107.969.027 |
| 16/12/2024 | 7,35 | 7,06 | -1,81% | 7,01 | 7,35 | 7,08 | 7,01 | 7,06 | 2.998 | 54.869.202 |
| 13/12/2024 | 7,25 | 7,19 | +0,14% | 7,08 | 7,29 | 7,16 | 7,12 | 7,19 | 11.901 | 94.814.352 |
| 12/12/2024 | 7,32 | 7,18 | -1,91% | 7,15 | 7,37 | 7,24 | 7,18 | 7,25 | 8.129 | 98.112.659 |
| 11/12/2024 | 7,41 | 7,32 | -2,40% | 7,29 | 7,51 | 7,34 | 7,32 | 7,34 | 6.833 | 87.273.379 |
| 10/12/2024 | 7,70 | 7,50 | -2,09% | 7,49 | 7,72 | 7,55 | 7,51 | 7,55 | 8.102 | 57.069.998 |
| 9/12/2024 | 7,76 | 7,66 | -1,79% | 7,60 | 7,90 | 7,70 | 7,65 | 7,66 | 6.148 | 66.555.511 |
| 6/12/2024 | 7,80 | 7,80 | -1,02% | 7,80 | 8,04 | 7,82 | 7,80 | 7,83 | 6.774 | 87.114.880 |
| 5/12/2024 | 7,90 | 7,88 | +0,64% | 7,62 | 7,96 | 7,77 | 7,82 | 7,88 | 7.132 | 79.539.705 |
| 4/12/2024 | 7,96 | 7,83 | -3,09% | 7,82 | 8,00 | 7,90 | 7,83 | 7,85 | 24.222 | 72.666.051 |
| 3/12/2024 | 8,02 | 8,08 | +0,75% | 7,94 | 8,08 | 8,00 | 8,02 | 8,08 | 7.644 | 73.760.816 |
| 2/12/2024 | 8,14 | 8,02 | -0,74% | 7,91 | 8,14 | 7,96 | 7,98 | 8,02 | 4.509 | 78.844.921 |
| 29/11/2024 | 8,00 | 8,08 | +0,25% | 7,91 | 8,15 | 8,01 | 8,01 | 8,08 | 19.616 | 113.960.417 |
| 28/11/2024 | 8,20 | 8,06 | -0,98% | 8,02 | 8,20 | 8,07 | 8,04 | 8,06 | 14.619 | 55.506.921 |
| 27/11/2024 | 8,20 | 8,14 | -1,09% | 8,12 | 8,30 | 8,18 | 8,14 | 8,17 | 15.167 | 34.582.583 |
| 26/11/2024 | 8,29 | 8,23 | -0,12% | 8,15 | 8,30 | 8,22 | 8,23 | 8,30 | 1.852 | 79.547.950 |
| 25/11/2024 | 8,16 | 8,24 | +0,98% | 8,15 | 8,29 | 8,19 | 8,24 | 8,27 | 5.406 | 61.256.496 |
| 22/11/2024 | 8,10 | 8,16 | +0,49% | 8,10 | 8,19 | 8,16 | 8,16 | 8,17 | 14.287 | 55.558.789 |
| 21/11/2024 | 8,09 | 8,12 | -0,25% | 8,09 | 8,20 | 8,14 | 8,12 | 8,18 | 22.309 | 89.439.273 |
| 19/11/2024 | 8,18 | 8,14 | -0,49% | 8,13 | 8,27 | 8,17 | 8,14 | 8,21 | 5.435 | 47.685.439 |
| 18/11/2024 | 8,20 | 8,18 | -0,37% | 8,11 | 8,23 | 8,15 | 8,16 | 8,18 | 4.177 | 58.146.411 |
| 14/11/2024 | 8,22 | 8,21 | -0,12% | 8,17 | 8,35 | 8,24 | 8,21 | 8,23 | 6.723 | 67.402.970 |
| 13/11/2024 | 8,20 | 8,22 | +0,24% | 8,16 | 8,25 | 8,19 | 8,20 | 8,22 | 2.469 | 32.649.336 |
| 12/11/2024 | 8,27 | 8,20 | -0,85% | 8,17 | 8,33 | 8,25 | 8,18 | 8,20 | 4.781 | 72.156.707 |
| 11/11/2024 | 8,49 | 8,27 | -1,55% | 8,25 | 8,50 | 8,34 | 8,26 | 8,27 | 4.707 | 40.952.813 |
| 8/11/2024 | 8,59 | 8,40 | -1,52% | 8,35 | 8,60 | 8,45 | 8,41 | 8,58 | 7.952 | 42.555.597 |
| 7/11/2024 | 8,50 | 8,53 | +0,83% | 8,42 | 8,57 | 8,51 | 8,45 | 8,53 | 4.997 | 29.650.953 |
| 6/11/2024 | 8,37 | 8,46 | +0,59% | 8,21 | 8,50 | 8,29 | 8,46 | 8,49 | 6.312 | 106.699.134 |
| 5/11/2024 | 8,50 | 8,41 | -1,18% | 8,32 | 8,61 | 8,39 | 8,39 | 8,41 | 9.532 | 150.868.945 |
| 4/11/2024 | 8,48 | 8,51 | -0,47% | 8,46 | 8,61 | 8,53 | 8,51 | 8,55 | 3.722 | 52.697.952 |
| 1/11/2024 | 8,56 | 8,55 | -0,12% | 8,43 | 8,62 | 8,54 | 8,55 | 8,57 | 6.779 | 42.982.992 |
| 31/10/2024 | 8,43 | 8,56 | +0,94% | 8,43 | 8,59 | 8,50 | 8,56 | 8,58 | 2.958 | 41.443.253 |
| 30/10/2024 | 8,38 | 8,48 | +1,31% | 8,34 | 8,49 | 8,42 | 8,47 | 8,48 | 12.102 | 105.603.068 |
| 29/10/2024 | 8,33 | 8,37 | +0,97% | 8,25 | 8,39 | 8,34 | 8,30 | 8,37 | 6.074 | 123.284.041 |
| 28/10/2024 | 8,12 | 8,29 | +1,47% | 8,12 | 8,33 | 8,25 | 8,24 | 8,29 | 11.366 | 72.497.483 |
| 25/10/2024 | 8,15 | 8,17 | +0,25% | 8,13 | 8,27 | 8,18 | 8,17 | 8,23 | 11.887 | 63.130.518 |
| 24/10/2024 | 8,08 | 8,15 | +0,12% | 8,01 | 8,27 | 8,09 | 8,15 | 8,16 | 8.347 | 86.526.690 |
| 23/10/2024 | 8,12 | 8,14 | -0,12% | 8,07 | 8,22 | 8,12 | 8,14 | 8,18 | 10.849 | 108.496.690 |
| 22/10/2024 | 8,19 | 8,15 | 0,00% | 8,10 | 8,27 | 8,15 | 8,15 | 8,17 | 5.237 | 49.785.606 |
| 21/10/2024 | 8,27 | 8,15 | -0,73% | 8,10 | 8,36 | 8,17 | 8,15 | 8,18 | 6.291 | 161.825.088 |