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.
RCRB11 - FII RIOB RC - CI
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 21/1/2025 | 120,19 | 117,39 | -2,34% | 116,00 | 120,25 | 117,48 | 117,35 | 122,88 | 543 | 54.690.177 |
| 20/1/2025 | 116,45 | 120,20 | +3,20% | 115,29 | 120,20 | 116,86 | 117,01 | 123,89 | 508 | 53.174.335 |
| 17/1/2025 | 117,92 | 116,47 | -1,23% | 114,54 | 118,80 | 116,16 | 115,66 | 116,50 | 911 | 60.891.362 |
| 16/1/2025 | 117,16 | 117,92 | +0,65% | 117,16 | 118,48 | 117,69 | 117,92 | 118,69 | 334 | 20.113.233 |
| 15/1/2025 | 115,51 | 117,16 | +0,96% | 115,51 | 118,02 | 117,11 | 117,15 | 117,85 | 900 | 33.459.190 |
| 14/1/2025 | 116,63 | 116,05 | -0,50% | 115,51 | 118,94 | 116,45 | 116,05 | 116,74 | 362 | 27.272.792 |
| 13/1/2025 | 113,53 | 116,63 | +1,24% | 113,53 | 117,40 | 115,79 | 116,63 | 117,38 | 324 | 25.219.317 |
| 10/1/2025 | 119,13 | 115,20 | -3,32% | 113,60 | 119,13 | 115,49 | 114,30 | 115,20 | 1.248 | 50.379.186 |
| 9/1/2025 | 124,83 | 119,16 | -3,12% | 116,55 | 124,83 | 119,03 | 118,01 | 119,16 | 581 | 91.551.763 |
| 8/1/2025 | 124,00 | 123,00 | -2,57% | 117,53 | 126,98 | 120,96 | 118,96 | 123,00 | 663 | 96.654.303 |
| 7/1/2025 | 130,00 | 126,25 | -4,93% | 124,81 | 131,00 | 126,35 | 125,63 | 126,25 | 798 | 127.154.512 |
| 6/1/2025 | 128,99 | 132,80 | +2,95% | 123,51 | 132,80 | 124,65 | 125,28 | 135,00 | 822 | 84.251.837 |
| 3/1/2025 | 134,52 | 129,00 | -5,08% | 121,47 | 135,00 | 126,44 | 125,95 | 129,00 | 1.764 | 114.221.472 |
| 2/1/2025 | 126,83 | 135,90 | +8,23% | 123,03 | 139,34 | 132,01 | 135,86 | 135,90 | 1.841 | 153.627.820 |
| 30/12/2024 | 124,00 | 125,57 | +1,27% | 123,97 | 125,99 | 125,04 | 125,09 | 125,57 | 700 | 24.120.960 |
| 27/12/2024 | 117,57 | 124,00 | +3,36% | 116,15 | 124,00 | 118,92 | 120,02 | 124,00 | 2.550 | 73.759.114 |
| 26/12/2024 | 115,78 | 119,97 | +3,62% | 114,62 | 119,97 | 116,20 | 117,20 | 119,97 | 918 | 56.534.759 |
| 23/12/2024 | 112,79 | 115,78 | +2,65% | 112,74 | 115,83 | 114,29 | 113,90 | 115,78 | 1.607 | 80.692.110 |
| 20/12/2024 | 111,40 | 112,79 | +1,25% | 110,40 | 114,00 | 112,32 | 112,78 | 113,61 | 1.634 | 56.232.087 |
| 19/12/2024 | 112,55 | 111,40 | -1,01% | 110,25 | 113,72 | 111,08 | 110,90 | 111,40 | 2.137 | 45.831.992 |
| 18/12/2024 | 112,52 | 112,54 | -3,46% | 111,65 | 113,79 | 112,82 | 112,54 | 113,45 | 732 | 33.746.349 |
| 17/12/2024 | 115,49 | 116,57 | +1,39% | 112,51 | 116,58 | 114,04 | 114,02 | 119,59 | 1.884 | 63.224.080 |
| 16/12/2024 | 114,00 | 114,97 | +0,32% | 111,83 | 115,96 | 114,22 | 114,00 | 114,97 | 1.122 | 76.495.764 |
| 13/12/2024 | 111,00 | 114,60 | +2,98% | 111,00 | 114,62 | 112,28 | 111,98 | 114,60 | 1.039 | 46.574.545 |
| 12/12/2024 | 111,80 | 111,28 | -0,47% | 111,00 | 112,99 | 111,41 | 111,28 | 114,64 | 1.779 | 47.339.927 |
| 11/12/2024 | 110,01 | 111,80 | -0,18% | 110,01 | 114,77 | 111,45 | 111,80 | 112,47 | 1.347 | 68.152.081 |
| 10/12/2024 | 113,03 | 112,00 | -0,45% | 110,10 | 115,69 | 112,15 | 110,01 | 112,00 | 1.294 | 45.433.162 |
| 9/12/2024 | 115,89 | 112,51 | -2,92% | 111,50 | 119,75 | 113,98 | 112,51 | 113,01 | 1.889 | 70.418.721 |
| 6/12/2024 | 117,07 | 115,89 | -0,02% | 114,00 | 117,80 | 115,90 | 115,89 | 116,34 | 1.964 | 75.917.256 |
| 5/12/2024 | 117,99 | 115,91 | -1,76% | 112,03 | 120,33 | 115,31 | 115,20 | 115,91 | 1.362 | 85.912.905 |
| 4/12/2024 | 121,92 | 117,99 | -3,22% | 117,55 | 122,87 | 119,19 | 117,99 | 118,15 | 1.824 | 79.275.168 |
| 3/12/2024 | 122,20 | 121,92 | -0,26% | 121,57 | 124,46 | 122,41 | 121,80 | 122,00 | 2.201 | 86.390.068 |
| 2/12/2024 | 131,00 | 122,24 | -8,09% | 121,02 | 131,00 | 123,07 | 122,24 | 122,56 | 1.683 | 414.834.774 |
| 29/11/2024 | 125,20 | 133,00 | +6,98% | 123,07 | 133,00 | 125,20 | 123,07 | 133,89 | 852 | 43.546.971 |
| 28/11/2024 | 127,91 | 124,32 | -1,83% | 124,17 | 127,91 | 124,89 | 124,33 | 124,90 | 971 | 45.035.437 |
| 27/11/2024 | 125,53 | 126,64 | +0,88% | 124,50 | 128,05 | 127,08 | 126,64 | 127,41 | 2.511 | 88.639.409 |
| 26/11/2024 | 126,88 | 125,53 | -1,68% | 124,51 | 126,88 | 125,40 | 125,13 | 125,53 | 437 | 44.718.917 |
| 25/11/2024 | 130,01 | 127,67 | -1,80% | 126,51 | 130,15 | 128,18 | 127,66 | 131,00 | 417 | 28.021.068 |
| 22/11/2024 | 125,98 | 130,01 | +4,21% | 124,78 | 130,01 | 126,24 | 126,31 | 130,10 | 966 | 42.721.697 |
| 21/11/2024 | 124,28 | 124,76 | +0,39% | 124,17 | 126,00 | 124,69 | 124,75 | 125,99 | 2.947 | 74.367.873 |
| 19/11/2024 | 126,25 | 124,28 | -1,50% | 124,09 | 126,53 | 124,83 | 124,28 | 125,03 | 551 | 26.815.395 |
| 18/11/2024 | 125,60 | 126,17 | +0,45% | 123,76 | 126,17 | 124,72 | 124,53 | 126,17 | 569 | 60.553.527 |
| 14/11/2024 | 126,45 | 125,60 | -0,71% | 122,16 | 126,50 | 125,27 | 125,60 | 125,68 | 1.790 | 79.372.289 |
| 13/11/2024 | 128,98 | 126,50 | -1,31% | 125,01 | 129,14 | 127,17 | 125,05 | 126,55 | 1.640 | 50.209.914 |
| 12/11/2024 | 128,31 | 128,18 | -0,10% | 127,02 | 128,31 | 127,70 | 127,30 | 128,20 | 623 | 80.749.332 |
| 11/11/2024 | 128,09 | 128,31 | -0,18% | 127,12 | 129,36 | 128,01 | 127,28 | 128,31 | 1.620 | 85.408.299 |
| 8/11/2024 | 128,04 | 128,54 | -0,12% | 128,04 | 129,47 | 128,33 | 128,05 | 128,54 | 1.585 | 69.647.622 |
| 7/11/2024 | 129,76 | 128,70 | -0,80% | 128,03 | 131,69 | 128,98 | 128,20 | 128,70 | 786 | 1.168.990.662 |
| 6/11/2024 | 129,69 | 129,74 | +0,04% | 129,07 | 131,40 | 129,95 | 129,41 | 129,90 | 637 | 48.486.498 |
| 5/11/2024 | 130,74 | 129,69 | -0,85% | 129,01 | 132,11 | 129,85 | 129,34 | 129,70 | 2.926 | 127.585.471 |
| 4/11/2024 | 132,86 | 130,80 | -1,55% | 129,50 | 134,98 | 131,27 | 129,11 | 130,80 | 3.244 | 129.329.021 |
| 1/11/2024 | 130,52 | 132,86 | -0,85% | 130,52 | 133,99 | 132,62 | 132,86 | 132,88 | 1.096 | 68.513.550 |
| 31/10/2024 | 130,01 | 134,00 | +1,52% | 130,01 | 134,00 | 131,85 | 131,78 | 134,80 | 485 | 46.556.988 |
| 30/10/2024 | 129,51 | 132,00 | -0,59% | 129,21 | 132,33 | 130,23 | 129,70 | 132,35 | 2.024 | 71.263.761 |
| 29/10/2024 | 129,02 | 132,79 | +2,86% | 129,02 | 132,97 | 131,02 | 129,52 | 130,14 | 975 | 74.028.746 |
| 28/10/2024 | 133,00 | 129,10 | -3,04% | 129,02 | 133,00 | 130,36 | 129,10 | 129,29 | 4.055 | 102.843.640 |
| 25/10/2024 | 130,09 | 133,15 | +0,50% | 130,00 | 133,15 | 131,30 | 130,09 | 130,49 | 554 | 54.767.843 |
| 24/10/2024 | 129,78 | 132,49 | +2,19% | 129,01 | 132,50 | 130,83 | 129,67 | 132,49 | 779 | 157.389.638 |
| 23/10/2024 | 129,03 | 129,65 | +0,45% | 128,48 | 132,00 | 129,83 | 129,65 | 130,34 | 2.050 | 133.839.066 |
| 22/10/2024 | 128,12 | 129,07 | +0,76% | 128,12 | 132,00 | 129,78 | 129,07 | 129,39 | 1.063 | 119.492.492 |
| 21/10/2024 | 128,58 | 128,10 | -1,69% | 128,10 | 130,00 | 129,23 | 128,10 | 129,18 | 671 | 65.739.752 |
| 18/10/2024 | 129,49 | 130,30 | +1,13% | 128,89 | 132,36 | 130,05 | 129,99 | 130,30 | 920 | 49.643.513 |
| 17/10/2024 | 128,50 | 128,85 | +0,27% | 128,21 | 129,90 | 129,05 | 128,85 | 129,26 | 1.659 | 96.664.689 |
| 16/10/2024 | 130,11 | 128,50 | -1,75% | 128,50 | 132,47 | 129,97 | 128,50 | 129,94 | 788 | 98.767.597 |
| 15/10/2024 | 130,32 | 130,79 | +0,36% | 129,02 | 130,99 | 129,82 | 130,11 | 130,79 | 1.115 | 53.814.244 |
| 14/10/2024 | 128,99 | 130,32 | +1,03% | 128,50 | 132,00 | 130,05 | 130,30 | 130,80 | 1.015 | 54.869.680 |
| 11/10/2024 | 131,37 | 128,99 | +0,89% | 127,87 | 131,37 | 128,84 | 128,99 | 129,24 | 1.440 | 54.734.814 |
| 10/10/2024 | 128,41 | 127,85 | -0,59% | 127,85 | 129,13 | 128,13 | 128,00 | 128,64 | 2.055 | 79.520.172 |
| 9/10/2024 | 129,00 | 128,61 | -0,79% | 128,61 | 129,87 | 129,14 | 128,61 | 129,63 | 677 | 46.916.867 |
| 8/10/2024 | 128,96 | 129,64 | -0,25% | 128,96 | 130,97 | 129,66 | 129,64 | 130,49 | 422 | 36.110.756 |
| 7/10/2024 | 131,22 | 129,96 | -2,27% | 128,69 | 132,00 | 129,31 | 129,96 | 130,25 | 832 | 529.587.139 |
| 4/10/2024 | 131,50 | 132,98 | +0,99% | 129,31 | 133,50 | 131,28 | 131,22 | 132,98 | 1.723 | 282.029.449 |
| 3/10/2024 | 129,50 | 131,67 | +1,90% | 128,51 | 131,67 | 129,45 | 130,49 | 131,88 | 1.294 | 106.824.421 |
| 2/10/2024 | 129,00 | 129,21 | +0,16% | 128,90 | 130,15 | 129,51 | 129,19 | 130,31 | 1.735 | 52.453.945 |
| 1/10/2024 | 131,91 | 129,00 | -2,07% | 128,50 | 132,00 | 129,63 | 128,54 | 129,00 | 2.095 | 139.308.252 |
| 30/9/2024 | 129,01 | 131,73 | +1,39% | 129,01 | 132,00 | 131,09 | 129,96 | 131,73 | 378 | 44.651.657 |
| 26/9/2024 | 128,16 | 129,93 | +0,50% | 128,16 | 130,53 | 129,81 | 129,93 | 130,39 | 678 | 37.165.400 |
| 25/9/2024 | 129,27 | 129,28 | +0,69% | 128,40 | 129,95 | 129,39 | 129,28 | 129,79 | 1.420 | 60.582.815 |
| 24/9/2024 | 128,43 | 128,39 | -0,03% | 128,18 | 129,72 | 129,04 | 128,40 | 129,29 | 2.937 | 94.033.275 |
| 23/9/2024 | 131,75 | 128,43 | -2,51% | 128,15 | 132,06 | 130,37 | 128,43 | 130,29 | 4.090 | 222.480.046 |
| 20/9/2024 | 131,94 | 131,74 | -0,20% | 129,49 | 131,94 | 130,64 | 131,50 | 131,74 | 1.396 | 52.975.825 |
| 19/9/2024 | 129,01 | 132,00 | +0,46% | 128,18 | 132,00 | 128,97 | 129,80 | 132,14 | 2.283 | 478.247.077 |
| 18/9/2024 | 131,99 | 131,39 | +0,45% | 130,02 | 131,99 | 130,47 | 130,01 | 131,39 | 1.581 | 66.620.979 |
| 17/9/2024 | 131,00 | 130,80 | -0,06% | 128,86 | 131,00 | 129,60 | 130,34 | 130,80 | 1.067 | 77.828.209 |
| 16/9/2024 | 130,50 | 130,88 | +0,29% | 129,51 | 131,15 | 130,34 | 130,88 | 131,14 | 2.041 | 110.326.409 |
| 13/9/2024 | 129,00 | 130,50 | +0,54% | 128,24 | 131,38 | 129,93 | 130,50 | 130,60 | 3.032 | 171.480.193 |
| 12/9/2024 | 128,88 | 129,80 | +0,67% | 128,58 | 130,28 | 129,47 | 129,80 | 130,02 | 1.388 | 131.866.163 |
| 11/9/2024 | 130,99 | 128,94 | -1,57% | 128,14 | 130,99 | 129,80 | 128,65 | 128,94 | 2.676 | 112.320.342 |
| 10/9/2024 | 132,31 | 131,00 | -1,01% | 130,23 | 133,00 | 131,23 | 130,81 | 131,00 | 1.470 | 79.542.157 |
| 9/9/2024 | 131,24 | 132,33 | +0,84% | 130,74 | 132,34 | 131,43 | 131,30 | 132,31 | 692 | 54.308.937 |
| 6/9/2024 | 131,21 | 131,23 | -0,36% | 129,41 | 132,33 | 131,20 | 131,23 | 131,50 | 1.284 | 58.935.528 |
| 5/9/2024 | 131,88 | 131,70 | -0,13% | 130,85 | 131,88 | 131,34 | 131,20 | 131,70 | 514 | 30.998.587 |
| 4/9/2024 | 132,49 | 131,87 | -0,46% | 130,99 | 132,98 | 131,63 | 131,17 | 131,87 | 2.012 | 69.317.322 |
| 3/9/2024 | 132,93 | 132,48 | -0,31% | 132,00 | 133,50 | 132,84 | 132,01 | 132,48 | 1.614 | 80.874.949 |
| 2/9/2024 | 132,60 | 132,89 | +0,21% | 131,73 | 132,99 | 132,36 | 132,61 | 132,89 | 565 | 38.810.866 |
| 30/8/2024 | 132,10 | 132,61 | +0,35% | 131,70 | 132,79 | 132,19 | 132,00 | 132,61 | 1.068 | 37.728.374 |
| 29/8/2024 | 132,51 | 132,15 | +0,30% | 131,70 | 132,87 | 131,89 | 131,70 | 132,15 | 1.249 | 62.371.483 |
| 28/8/2024 | 135,00 | 131,76 | -2,40% | 131,70 | 135,01 | 132,98 | 131,75 | 131,76 | 2.369 | 92.969.191 |
| 27/8/2024 | 134,99 | 135,00 | 0,00% | 134,50 | 137,99 | 136,34 | 135,00 | 135,68 | 1.484 | 76.505.246 |
| 26/8/2024 | 136,98 | 135,00 | -0,75% | 134,16 | 137,20 | 135,48 | 135,00 | 135,12 | 968 | 39.196.078 |
| 23/8/2024 | 134,20 | 136,02 | +1,36% | 134,20 | 138,71 | 135,89 | 136,02 | 136,75 | 2.586 | 69.824.649 |
| 22/8/2024 | 134,78 | 134,20 | -0,44% | 133,67 | 134,78 | 134,03 | 134,00 | 134,20 | 1.020 | 53.949.627 |
| 21/8/2024 | 134,40 | 134,79 | +0,55% | 133,00 | 135,03 | 134,14 | 134,78 | 134,79 | 1.030 | 45.313.511 |
| 20/8/2024 | 134,49 | 134,05 | +0,02% | 133,62 | 134,49 | 133,99 | 134,04 | 134,42 | 620 | 35.094.232 |
| 19/8/2024 | 134,48 | 134,02 | -0,34% | 132,98 | 134,48 | 133,74 | 134,02 | 134,03 | 792 | 62.299.087 |
| 16/8/2024 | 134,05 | 134,48 | +0,33% | 134,00 | 135,14 | 134,32 | 134,22 | 134,48 | 1.336 | 51.633.278 |
| 15/8/2024 | 133,26 | 134,04 | +1,05% | 132,50 | 135,17 | 133,79 | 134,05 | 135,14 | 938 | 52.422.749 |
| 14/8/2024 | 133,69 | 132,65 | -0,78% | 132,20 | 134,50 | 132,77 | 132,36 | 132,65 | 764 | 74.221.987 |
| 13/8/2024 | 133,35 | 133,69 | +0,50% | 133,03 | 134,50 | 133,54 | 133,45 | 133,69 | 660 | 35.455.030 |
| 12/8/2024 | 132,88 | 133,03 | +0,11% | 131,72 | 134,22 | 133,36 | 133,03 | 133,12 | 2.293 | 67.401.437 |
| 9/8/2024 | 134,46 | 132,88 | -1,13% | 130,70 | 135,31 | 132,88 | 131,75 | 132,88 | 3.484 | 89.870.476 |
| 8/8/2024 | 136,30 | 134,40 | -2,04% | 134,40 | 138,15 | 135,14 | 134,25 | 134,40 | 589 | 24.812.469 |
| 7/8/2024 | 137,51 | 137,20 | +0,46% | 135,00 | 137,84 | 136,15 | 137,01 | 137,87 | 983 | 79.420.271 |
| 6/8/2024 | 135,52 | 136,57 | +0,43% | 135,50 | 136,95 | 135,65 | 135,50 | 136,57 | 1.577 | 61.829.809 |
| 5/8/2024 | 135,69 | 135,98 | -1,13% | 135,00 | 136,94 | 135,69 | 135,50 | 135,98 | 744 | 63.815.880 |
| 2/8/2024 | 139,89 | 137,53 | -0,52% | 137,00 | 142,39 | 138,88 | 137,01 | 137,53 | 2.804 | 81.189.634 |
| 1/8/2024 | 137,29 | 138,25 | +0,70% | 137,29 | 139,34 | 138,51 | 138,25 | 138,87 | 1.389 | 68.840.880 |
| 31/7/2024 | 139,97 | 137,29 | -0,93% | 136,91 | 141,44 | 139,22 | 136,95 | 137,29 | 2.404 | 266.527.602 |
| 30/7/2024 | 142,90 | 138,58 | -1,54% | 138,05 | 144,00 | 139,52 | 138,58 | 139,04 | 4.545 | 98.251.146 |
| 29/7/2024 | 140,80 | 140,75 | -0,04% | 139,75 | 145,80 | 143,46 | 140,75 | 141,97 | 1.672 | 97.141.751 |
| 26/7/2024 | 139,45 | 140,80 | +0,97% | 138,02 | 140,80 | 140,00 | 140,43 | 140,80 | 1.529 | 59.573.970 |
| 25/7/2024 | 139,55 | 139,45 | -0,09% | 138,61 | 139,55 | 139,15 | 139,12 | 139,45 | 706 | 36.055.921 |
| 24/7/2024 | 140,56 | 139,57 | -0,74% | 138,51 | 140,58 | 139,05 | 139,03 | 139,58 | 1.639 | 51.702.013 |
| 23/7/2024 | 143,48 | 140,61 | -0,06% | 139,51 | 143,48 | 140,83 | 139,56 | 140,61 | 1.304 | 87.737.890 |
| 22/7/2024 | 141,36 | 140,70 | -0,76% | 139,13 | 143,95 | 141,75 | 140,70 | 140,88 | 1.198 | 75.482.220 |