Clique na opção abaixo para escolher quanto tempo deseja obter de visualização nos gráficos.
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
Gráfico de linhas demonstra a média da variação percentual como resistência e suporte versus preço de fechamento versus máximas e mínimas.
Gráfico de colunas demonstra a probabilidade de entrada e saída perante os valores de resistência, suporte e VPM. Cuidado: Obtenha mais informações de análise fundamentalista para se posicionar numa operação ou sair dela.
Gráfico de velas demonstra os períodos por fechamento diário.
São exibidos em ordem decrescente por data todos os pregões do ativo disponibilizados pela bolsa de valores.
RINV11 - FII REAL INV - CI
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 8/9/2025 | 102,10 | 102,25 | +0,25% | 101,51 | 103,15 | 102,18 | 102,25 | 103,15 | 136 | 28.367.282 |
| 5/9/2025 | 102,06 | 102,00 | +0,49% | 101,82 | 102,10 | 102,09 | 102,00 | 102,10 | 2.051 | 52.823.068 |
| 4/9/2025 | 102,10 | 101,50 | -0,39% | 101,31 | 102,10 | 101,51 | 101,43 | 101,50 | 167 | 28.118.578 |
| 3/9/2025 | 101,20 | 101,90 | +0,33% | 101,20 | 102,00 | 101,82 | 101,80 | 101,90 | 65 | 10.996.786 |
| 2/9/2025 | 103,47 | 101,56 | -0,24% | 101,56 | 103,47 | 102,20 | 101,30 | 102,08 | 295 | 15.433.224 |
| 1/9/2025 | 102,50 | 101,80 | -0,39% | 101,30 | 102,50 | 102,00 | 101,80 | 102,05 | 180 | 20.849.958 |
| 29/8/2025 | 102,47 | 102,20 | +0,49% | 101,89 | 102,48 | 102,17 | 102,03 | 102,20 | 402 | 21.363.860 |
| 28/8/2025 | 101,81 | 101,70 | +0,22% | 101,70 | 102,10 | 101,96 | 101,70 | 101,86 | 932 | 23.094.812 |
| 27/8/2025 | 101,60 | 101,48 | -0,26% | 101,48 | 101,74 | 101,59 | 101,48 | 101,60 | 254 | 9.530.023 |
| 26/8/2025 | 101,97 | 101,74 | +0,52% | 101,57 | 101,97 | 101,73 | 101,54 | 101,74 | 341 | 14.406.251 |
| 25/8/2025 | 101,70 | 101,21 | -0,75% | 101,21 | 101,85 | 101,67 | 101,20 | 101,65 | 366 | 19.634.209 |
| 22/8/2025 | 101,20 | 101,97 | +0,76% | 101,20 | 101,97 | 101,63 | 101,35 | 101,97 | 344 | 18.345.167 |
| 21/8/2025 | 102,00 | 101,20 | -0,30% | 101,20 | 102,00 | 101,53 | 101,13 | 101,20 | 568 | 17.382.400 |
| 20/8/2025 | 102,25 | 101,50 | -0,30% | 101,50 | 102,25 | 101,90 | 101,49 | 101,50 | 397 | 15.091.546 |
| 19/8/2025 | 102,48 | 101,81 | -0,87% | 101,81 | 102,49 | 102,10 | 101,81 | 101,90 | 706 | 18.737.024 |
| 18/8/2025 | 101,71 | 102,70 | +0,98% | 101,47 | 102,70 | 101,87 | 101,79 | 102,70 | 418 | 13.854.713 |
| 15/8/2025 | 102,35 | 101,70 | +0,20% | 101,50 | 102,35 | 101,68 | 101,51 | 101,70 | 174 | 20.052.029 |
| 14/8/2025 | 102,15 | 101,50 | -1,07% | 101,15 | 102,15 | 101,63 | 101,50 | 101,60 | 279 | 27.848.571 |
| 13/8/2025 | 102,81 | 102,60 | -0,19% | 102,60 | 102,81 | 102,68 | 102,50 | 102,60 | 455 | 15.176.783 |
| 12/8/2025 | 102,71 | 102,80 | +0,10% | 102,69 | 103,00 | 102,86 | 102,72 | 102,80 | 542 | 29.173.759 |
| 11/8/2025 | 102,77 | 102,70 | +0,10% | 102,60 | 102,89 | 102,72 | 102,66 | 102,70 | 726 | 23.728.768 |
| 8/8/2025 | 102,20 | 102,60 | +0,42% | 102,20 | 103,33 | 102,50 | 102,32 | 102,60 | 140 | 5.074.047 |
| 7/8/2025 | 102,42 | 102,17 | -0,24% | 102,15 | 103,20 | 102,63 | 102,17 | 102,55 | 527 | 13.855.890 |
| 6/8/2025 | 102,11 | 102,42 | +0,07% | 102,11 | 102,70 | 102,56 | 102,42 | 102,70 | 156 | 12.327.845 |
| 5/8/2025 | 102,70 | 102,35 | -0,15% | 102,10 | 102,70 | 102,34 | 102,11 | 102,35 | 234 | 23.487.490 |
| 4/8/2025 | 102,70 | 102,50 | -0,10% | 101,10 | 102,70 | 102,31 | 102,34 | 102,50 | 419 | 49.405.753 |
| 1/8/2025 | 103,50 | 102,60 | +0,10% | 102,00 | 104,60 | 102,88 | 102,00 | 102,60 | 468 | 45.188.074 |
| 31/7/2025 | 102,75 | 102,50 | +0,18% | 102,28 | 102,75 | 102,51 | 102,29 | 102,50 | 186 | 17.171.780 |
| 30/7/2025 | 103,66 | 102,32 | -0,49% | 102,30 | 103,80 | 102,61 | 102,31 | 102,32 | 689 | 57.557.430 |
| 29/7/2025 | 103,10 | 102,82 | -0,27% | 102,65 | 103,75 | 103,00 | 102,65 | 102,82 | 627 | 71.525.555 |
| 28/7/2025 | 103,80 | 103,10 | -0,67% | 102,13 | 103,80 | 103,28 | 103,10 | 103,80 | 279 | 25.739.718 |
| 25/7/2025 | 104,97 | 103,80 | -0,11% | 103,52 | 104,97 | 103,81 | 103,51 | 103,80 | 248 | 19.517.413 |
| 24/7/2025 | 104,85 | 103,91 | -1,01% | 103,91 | 104,85 | 104,52 | 103,92 | 104,75 | 520 | 62.247.372 |
| 23/7/2025 | 105,00 | 104,97 | -0,52% | 104,36 | 105,00 | 104,77 | 104,80 | 104,97 | 699 | 27.764.237 |
| 22/7/2025 | 105,21 | 105,52 | +0,30% | 104,55 | 105,52 | 104,78 | 104,96 | 105,52 | 743 | 78.398.253 |
| 21/7/2025 | 104,99 | 105,20 | +0,77% | 104,32 | 106,00 | 104,99 | 104,97 | 105,20 | 2.359 | 81.420.886 |
| 18/7/2025 | 104,95 | 104,40 | -0,38% | 104,29 | 104,95 | 104,61 | 104,31 | 104,40 | 361 | 64.631.871 |
| 17/7/2025 | 104,21 | 104,80 | +0,81% | 103,96 | 105,00 | 104,68 | 104,56 | 104,80 | 250 | 55.014.594 |
| 16/7/2025 | 104,90 | 103,96 | -0,85% | 103,90 | 104,90 | 104,27 | 103,96 | 104,54 | 72 | 10.448.355 |
| 15/7/2025 | 105,35 | 104,85 | +0,35% | 104,21 | 105,35 | 104,56 | 104,33 | 104,85 | 369 | 43.594.888 |
| 14/7/2025 | 104,94 | 104,48 | -0,45% | 103,50 | 104,94 | 104,24 | 103,51 | 104,48 | 194 | 16.137.181 |
| 11/7/2025 | 104,95 | 104,95 | 0,00% | 104,81 | 105,75 | 105,03 | 104,81 | 104,95 | 55 | 8.780.752 |
| 10/7/2025 | 105,20 | 104,95 | -0,80% | 103,23 | 105,79 | 105,06 | 104,95 | 105,70 | 263 | 32.056.354 |
| 9/7/2025 | 105,78 | 105,80 | +0,02% | 105,02 | 105,98 | 105,52 | 105,50 | 105,80 | 384 | 13.854.923 |
| 8/7/2025 | 105,51 | 105,78 | +0,03% | 104,41 | 105,79 | 105,63 | 105,75 | 105,78 | 86 | 18.814.338 |
| 7/7/2025 | 105,89 | 105,75 | +0,83% | 105,11 | 105,89 | 105,63 | 105,51 | 105,75 | 144 | 21.812.755 |
| 4/7/2025 | 105,15 | 104,88 | -0,11% | 104,79 | 105,90 | 105,06 | 104,79 | 104,88 | 380 | 43.138.041 |
| 3/7/2025 | 104,00 | 105,00 | +1,97% | 103,10 | 105,00 | 104,40 | 104,10 | 105,00 | 580 | 68.614.267 |
| 2/7/2025 | 104,00 | 102,97 | -0,50% | 102,50 | 104,01 | 103,57 | 102,97 | 103,96 | 266 | 43.626.038 |
| 1/7/2025 | 104,38 | 103,49 | -0,92% | 102,00 | 104,38 | 102,92 | 102,47 | 103,49 | 181 | 31.793.978 |
| 30/6/2025 | 103,97 | 104,45 | +1,36% | 102,99 | 104,45 | 103,45 | 104,07 | 104,45 | 202 | 25.293.552 |
| 27/6/2025 | 103,97 | 103,05 | +0,05% | 102,00 | 103,97 | 102,95 | 102,22 | 103,05 | 230 | 61.773.660 |
| 26/6/2025 | 103,50 | 103,00 | -0,71% | 102,73 | 103,74 | 103,12 | 102,88 | 103,00 | 302 | 30.576.572 |
| 25/6/2025 | 103,98 | 103,74 | +0,72% | 102,48 | 103,99 | 103,27 | 103,00 | 103,69 | 165 | 56.872.640 |
| 24/6/2025 | 103,02 | 103,00 | 0,00% | 103,00 | 104,04 | 103,54 | 102,88 | 103,00 | 337 | 81.203.780 |
| 23/6/2025 | 104,25 | 103,00 | -1,26% | 102,00 | 105,00 | 103,83 | 103,00 | 103,98 | 525 | 36.685.283 |
| 20/6/2025 | 104,20 | 104,31 | +0,38% | 103,61 | 104,72 | 104,00 | 103,80 | 104,40 | 83 | 19.365.788 |
| 18/6/2025 | 103,61 | 103,91 | +0,25% | 103,61 | 104,39 | 103,99 | 103,91 | 104,19 | 67 | 18.927.870 |
| 17/6/2025 | 103,96 | 103,65 | -0,24% | 103,27 | 103,96 | 103,67 | 103,65 | 103,96 | 108 | 19.822.609 |
| 16/6/2025 | 103,40 | 103,90 | +0,48% | 102,51 | 103,96 | 103,26 | 103,35 | 103,96 | 146 | 39.135.851 |
| 13/6/2025 | 102,95 | 103,40 | -0,58% | 101,50 | 103,40 | 102,96 | 103,25 | 103,40 | 456 | 78.284.501 |
| 12/6/2025 | 104,98 | 104,00 | -0,52% | 102,07 | 105,00 | 103,77 | 103,00 | 104,00 | 673 | 52.957.416 |
| 11/6/2025 | 104,64 | 104,54 | +1,20% | 103,60 | 105,00 | 104,60 | 103,34 | 104,55 | 517 | 76.958.641 |
| 10/6/2025 | 104,80 | 103,30 | -1,01% | 102,90 | 104,80 | 104,10 | 103,00 | 103,05 | 636 | 48.304.417 |
| 9/6/2025 | 105,90 | 104,35 | -1,46% | 103,96 | 106,40 | 104,94 | 104,00 | 104,35 | 494 | 21.860.334 |
| 6/6/2025 | 105,03 | 105,90 | +0,44% | 105,03 | 105,90 | 105,79 | 105,44 | 105,90 | 51 | 6.516.897 |
| 5/6/2025 | 106,45 | 105,44 | -0,43% | 104,50 | 106,50 | 105,54 | 104,90 | 105,75 | 98 | 32.065.108 |
| 4/6/2025 | 105,54 | 105,90 | +1,37% | 104,15 | 105,90 | 105,08 | 104,16 | 105,90 | 281 | 44.617.325 |
| 3/6/2025 | 104,99 | 104,47 | -0,50% | 104,47 | 105,19 | 105,12 | 104,47 | 105,54 | 110 | 32.156.346 |
| 2/6/2025 | 104,79 | 104,99 | -0,01% | 103,80 | 105,00 | 104,59 | 104,07 | 104,99 | 87 | 19.433.752 |
| 30/5/2025 | 106,59 | 105,00 | -0,35% | 103,25 | 106,59 | 104,83 | 104,41 | 105,00 | 153 | 24.468.265 |
| 29/5/2025 | 104,51 | 105,37 | +1,41% | 103,96 | 107,00 | 105,55 | 104,85 | 105,42 | 132 | 30.495.545 |
| 28/5/2025 | 104,59 | 103,90 | -0,86% | 103,90 | 104,59 | 104,41 | 103,90 | 104,70 | 129 | 22.730.840 |
| 27/5/2025 | 105,42 | 104,80 | +1,20% | 104,46 | 105,42 | 104,94 | 104,60 | 104,80 | 527 | 25.586.259 |
| 26/5/2025 | 105,21 | 103,56 | -1,17% | 103,56 | 105,50 | 104,19 | 103,56 | 105,19 | 653 | 68.998.214 |
| 23/5/2025 | 104,78 | 104,79 | -0,06% | 104,51 | 105,10 | 104,78 | 104,79 | 105,02 | 474 | 55.523.982 |
| 22/5/2025 | 103,64 | 104,85 | +0,36% | 103,64 | 105,02 | 104,76 | 104,10 | 104,98 | 201 | 9.418.741 |
| 21/5/2025 | 105,20 | 104,47 | +0,23% | 103,91 | 105,20 | 104,52 | 103,91 | 104,48 | 109 | 13.922.871 |
| 20/5/2025 | 104,08 | 104,23 | +0,14% | 104,08 | 104,95 | 104,49 | 104,23 | 104,94 | 461 | 55.258.283 |
| 19/5/2025 | 103,36 | 104,08 | -0,03% | 103,35 | 104,08 | 103,69 | 104,00 | 104,08 | 289 | 23.041.424 |
| 16/5/2025 | 103,89 | 104,11 | +0,73% | 103,36 | 104,50 | 104,01 | 103,96 | 104,11 | 98 | 11.306.222 |
| 15/5/2025 | 103,22 | 103,36 | -1,00% | 103,22 | 104,00 | 103,67 | 103,36 | 103,89 | 51 | 10.855.219 |
| 14/5/2025 | 104,45 | 104,40 | +0,38% | 104,00 | 104,45 | 104,24 | 104,15 | 104,40 | 217 | 28.531.249 |
| 13/5/2025 | 104,45 | 104,00 | 0,00% | 103,99 | 104,58 | 104,32 | 104,00 | 104,55 | 536 | 66.963.077 |
| 12/5/2025 | 104,50 | 104,00 | 0,00% | 104,00 | 104,50 | 104,19 | 104,00 | 104,45 | 805 | 66.111.634 |
| 9/5/2025 | 104,19 | 104,00 | -0,10% | 104,00 | 104,40 | 104,14 | 104,00 | 104,27 | 458 | 70.112.244 |
| 8/5/2025 | 103,98 | 104,10 | +0,12% | 103,81 | 104,15 | 104,11 | 104,10 | 104,50 | 662 | 72.910.743 |
| 7/5/2025 | 103,90 | 103,98 | +0,08% | 103,64 | 103,98 | 103,75 | 103,59 | 103,98 | 757 | 83.606.869 |
| 6/5/2025 | 104,15 | 103,90 | -0,10% | 102,58 | 104,15 | 103,80 | 103,50 | 103,90 | 600 | 66.238.422 |
| 5/5/2025 | 104,50 | 104,00 | -0,24% | 103,65 | 104,50 | 104,01 | 103,60 | 104,00 | 387 | 40.493.465 |
| 2/5/2025 | 105,00 | 104,25 | +0,89% | 103,32 | 105,00 | 104,17 | 104,02 | 104,25 | 252 | 37.293.430 |
| 29/4/2025 | 104,34 | 103,33 | +0,03% | 103,00 | 104,34 | 103,63 | 103,33 | 103,80 | 834 | 83.891.154 |
| 28/4/2025 | 103,50 | 103,30 | +0,58% | 102,90 | 103,50 | 103,22 | 102,95 | 103,30 | 402 | 45.781.821 |
| 25/4/2025 | 102,78 | 102,70 | +0,10% | 102,40 | 104,00 | 102,91 | 102,60 | 102,70 | 176 | 19.245.166 |
| 24/4/2025 | 102,20 | 102,60 | +0,49% | 101,55 | 102,78 | 102,18 | 101,80 | 102,50 | 765 | 51.214.784 |
| 23/4/2025 | 101,88 | 102,10 | +0,39% | 101,08 | 102,90 | 102,01 | 101,86 | 102,10 | 543 | 64.128.370 |
| 22/4/2025 | 101,10 | 101,70 | +0,59% | 100,10 | 101,70 | 101,55 | 101,46 | 101,80 | 640 | 64.403.334 |
| 17/4/2025 | 101,00 | 101,10 | +0,59% | 99,72 | 101,20 | 100,98 | 100,90 | 101,20 | 213 | 36.665.944 |
| 16/4/2025 | 99,69 | 100,51 | +0,32% | 99,68 | 100,60 | 100,37 | 100,51 | 100,55 | 161 | 31.466.955 |
| 15/4/2025 | 100,00 | 100,19 | +0,49% | 99,50 | 100,20 | 99,77 | 99,90 | 100,19 | 125 | 26.020.617 |
| 14/4/2025 | 100,64 | 99,70 | -1,09% | 99,70 | 100,64 | 100,22 | 99,58 | 99,70 | 98 | 20.496.848 |
| 11/4/2025 | 100,45 | 100,80 | +0,38% | 100,42 | 100,85 | 100,69 | 100,47 | 100,80 | 556 | 60.344.880 |
| 10/4/2025 | 100,42 | 100,42 | +0,02% | 100,40 | 100,85 | 100,56 | 100,41 | 100,60 | 77 | 6.405.822 |
| 9/4/2025 | 98,80 | 100,40 | -0,50% | 98,80 | 100,70 | 99,59 | 100,35 | 100,40 | 161 | 24.151.045 |
| 8/4/2025 | 100,98 | 100,90 | -0,07% | 100,01 | 101,25 | 100,99 | 100,50 | 100,80 | 306 | 28.812.447 |
| 7/4/2025 | 101,30 | 100,97 | -0,52% | 100,02 | 101,50 | 100,91 | 100,82 | 100,99 | 177 | 20.021.783 |
| 4/4/2025 | 103,41 | 101,50 | -0,88% | 101,50 | 103,41 | 102,25 | 101,50 | 101,80 | 65 | 10.971.863 |
| 3/4/2025 | 102,90 | 102,40 | -0,19% | 102,40 | 103,20 | 102,68 | 102,40 | 102,55 | 147 | 19.478.759 |
| 2/4/2025 | 102,61 | 102,59 | -0,02% | 102,41 | 103,19 | 102,90 | 102,52 | 102,85 | 221 | 24.222.773 |
| 1/4/2025 | 103,85 | 102,61 | -0,09% | 102,61 | 103,98 | 103,03 | 102,61 | 102,85 | 233 | 18.071.941 |
| 31/3/2025 | 102,07 | 102,70 | -0,67% | 102,07 | 103,50 | 103,22 | 102,60 | 102,99 | 575 | 60.446.680 |
| 28/3/2025 | 102,12 | 103,39 | +1,29% | 102,08 | 103,60 | 103,17 | 103,23 | 103,39 | 103 | 22.100.566 |
| 27/3/2025 | 102,10 | 102,07 | -0,13% | 101,80 | 102,90 | 102,46 | 102,00 | 103,00 | 464 | 64.022.348 |
| 26/3/2025 | 103,90 | 102,20 | -0,06% | 102,20 | 103,90 | 102,51 | 102,01 | 102,20 | 381 | 25.310.874 |
| 25/3/2025 | 102,29 | 102,26 | -0,03% | 102,20 | 104,00 | 102,76 | 102,25 | 103,90 | 183 | 50.383.525 |
| 24/3/2025 | 101,51 | 102,29 | +0,20% | 101,01 | 102,30 | 102,00 | 102,10 | 102,30 | 97 | 29.979.926 |
| 21/3/2025 | 102,98 | 102,09 | -0,30% | 101,50 | 102,98 | 101,93 | 102,00 | 102,09 | 107 | 42.559.811 |
| 20/3/2025 | 100,98 | 102,40 | +1,41% | 100,06 | 102,40 | 101,44 | 101,00 | 102,40 | 72 | 14.344.614 |
| 19/3/2025 | 100,15 | 100,98 | +0,83% | 99,65 | 100,98 | 100,17 | 100,88 | 101,00 | 142 | 42.585.094 |
| 18/3/2025 | 100,09 | 100,15 | +0,76% | 99,79 | 100,15 | 100,07 | 99,99 | 100,15 | 160 | 31.794.671 |
| 17/3/2025 | 99,50 | 99,39 | -1,57% | 98,76 | 101,30 | 100,64 | 99,42 | 100,15 | 188 | 36.049.469 |
| 14/3/2025 | 100,18 | 100,98 | +0,80% | 100,08 | 101,30 | 100,97 | 100,98 | 101,29 | 323 | 46.023.560 |
| 13/3/2025 | 99,29 | 100,18 | +0,19% | 99,29 | 100,30 | 100,14 | 100,00 | 100,18 | 660 | 17.485.140 |
| 12/3/2025 | 99,25 | 99,99 | +0,76% | 99,25 | 99,99 | 99,54 | 99,50 | 99,80 | 75 | 23.979.546 |
| 11/3/2025 | 98,93 | 99,24 | +0,34% | 98,81 | 99,27 | 99,04 | 99,19 | 99,25 | 64 | 13.242.591 |
| 10/3/2025 | 98,33 | 98,90 | +0,59% | 98,15 | 99,00 | 98,81 | 98,72 | 98,90 | 79 | 13.290.556 |