O Dashboard do Investidor
  1. Home / Página do Ativo
+17.87%
Lote Padrão
-12.05%
Lote Padrão
+50.80%
Mercado Fracionário
-50.00%
Mercado Fracionário
+189.34%
Fundo Imobiliário
-44.33%
Fundo Imobiliário
-0.48%
Mais Negociadas
-0.48%
Maiores Volumes

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 Todos

Tempo Gráfico: 6 Meses

São exibidos em ordem decrescente por data todos os pregões do ativo disponibilizados pela bolsa de valores.

RVBI11 - FII RVBI VBI - CI

Data Abert. R$ Fecha. R$ Oscilação % Mín. R$ Máx. R$ Méd. R$ Compra R$ Venda R$ Negócios Volume
17/4/2025 63,02 63,69 +0,33% 63,02 63,75 63,38 63,67 63,69 2.820 55.332.300
16/4/2025 62,82 63,48 +0,62% 62,82 63,50 63,14 63,38 63,48 1.063 63.067.889
15/4/2025 63,15 63,09 +0,86% 62,63 63,73 63,05 62,90 63,09 1.259 62.856.883
14/4/2025 62,81 62,55 -1,18% 61,76 64,00 62,98 62,55 63,26 1.703 134.874.373
11/4/2025 63,34 63,30 -0,06% 62,88 63,77 63,16 63,05 63,30 2.350 61.586.903
10/4/2025 62,73 63,34 +1,04% 62,73 63,34 62,98 62,83 63,34 1.495 54.208.291
9/4/2025 61,97 62,69 +0,61% 61,42 63,00 61,94 62,04 62,69 808 44.114.297
8/4/2025 62,08 62,31 -0,24% 62,02 62,96 62,46 62,31 62,69 2.672 69.344.992
7/4/2025 62,30 62,46 +0,26% 61,77 62,76 62,20 62,46 62,47 1.434 66.499.997
4/4/2025 63,88 62,30 -2,00% 61,85 63,88 62,52 62,30 62,51 1.741 102.721.391
3/4/2025 63,50 63,57 +0,90% 62,83 63,66 63,21 63,40 63,57 845 54.697.123
2/4/2025 64,75 63,00 -2,70% 62,83 65,00 63,46 63,00 63,49 2.777 185.242.424
1/4/2025 64,70 64,75 +0,56% 63,53 64,96 64,51 64,50 64,75 1.433 60.131.350
31/3/2025 64,25 64,39 +0,31% 64,19 64,59 64,42 64,39 64,40 1.952 72.958.239
28/3/2025 63,99 64,19 +0,82% 63,60 64,20 63,83 63,80 64,19 4.271 96.806.526
27/3/2025 63,24 63,67 +1,21% 62,95 64,00 63,46 63,38 63,67 2.442 83.434.324
26/3/2025 62,95 62,91 -0,38% 62,91 63,69 63,25 62,91 63,24 1.114 79.500.324
25/3/2025 63,40 63,15 -0,25% 62,82 63,75 63,21 63,15 63,27 1.611 72.274.621
24/3/2025 64,39 63,31 -1,25% 63,31 65,00 63,91 63,31 63,75 1.400 79.773.902
21/3/2025 63,13 64,11 +1,17% 63,12 64,95 64,47 64,11 64,38 2.317 157.813.926
20/3/2025 63,70 63,37 +0,49% 62,16 63,70 63,00 62,89 63,37 2.058 103.386.617
19/3/2025 63,74 63,06 -0,38% 62,72 63,75 63,26 62,98 63,06 1.889 76.121.294
18/3/2025 62,79 63,30 +1,33% 62,79 63,50 63,13 63,30 63,45 1.206 97.930.445
17/3/2025 62,73 62,47 +0,99% 62,40 63,00 62,67 62,47 62,79 1.456 72.531.240
14/3/2025 61,60 61,86 +0,10% 61,58 63,00 62,41 61,86 62,84 2.887 109.798.182
13/3/2025 61,46 61,80 -0,45% 61,16 61,94 61,61 61,60 61,80 1.730 65.787.921
12/3/2025 61,90 62,08 +0,78% 61,64 62,36 62,02 62,07 62,17 1.216 74.087.640
11/3/2025 61,50 61,60 +0,18% 61,27 61,96 61,61 61,58 61,60 1.478 74.505.890
10/3/2025 61,87 61,49 -0,61% 60,59 61,87 61,25 61,22 61,49 5.133 137.836.828
7/3/2025 61,20 61,87 +1,09% 61,07 61,87 61,53 61,71 61,87 1.249 73.189.623
6/3/2025 60,70 61,20 +1,66% 60,41 61,20 60,94 61,02 61,20 2.454 106.065.926
5/3/2025 60,21 60,20 0,00% 60,08 60,75 60,30 60,12 60,20 884 45.026.169
28/2/2025 60,63 60,20 -0,66% 59,81 60,75 60,22 60,21 60,67 1.457 111.122.158
27/2/2025 59,55 60,60 +1,75% 59,55 61,23 60,06 60,11 60,60 2.108 86.372.187
26/2/2025 59,18 59,56 +0,44% 59,17 59,97 59,73 59,56 59,80 1.263 84.335.918
25/2/2025 59,24 59,30 +0,25% 58,30 60,00 59,08 59,30 60,00 2.328 115.176.295
24/2/2025 58,49 59,15 +1,18% 58,46 59,26 58,88 59,00 59,15 1.672 84.292.980
21/2/2025 58,08 58,46 +0,65% 57,70 58,59 58,15 58,33 58,46 3.000 126.153.299
20/2/2025 57,65 58,08 +1,01% 57,60 58,14 57,95 58,01 58,08 2.477 102.128.258
19/2/2025 57,92 57,50 -0,73% 57,50 58,14 57,67 57,50 57,65 4.047 176.899.920
18/2/2025 58,00 57,92 +0,03% 57,21 58,37 57,61 57,75 57,92 4.606 287.210.213
17/2/2025 58,63 57,90 -0,58% 57,79 59,45 58,46 57,90 58,03 4.304 191.036.295
14/2/2025 58,28 58,24 +0,94% 57,84 58,65 58,26 58,22 58,24 1.861 98.016.929
13/2/2025 57,45 57,70 +0,44% 57,26 58,15 57,60 57,70 58,00 971 60.234.936
12/2/2025 57,50 57,45 -0,09% 57,03 57,79 57,28 57,41 57,45 1.015 90.503.075
11/2/2025 57,07 57,50 -0,90% 56,79 58,00 57,59 57,40 57,50 1.443 82.569.641
10/2/2025 59,09 58,02 -0,82% 58,02 59,19 58,49 58,02 58,07 4.542 149.480.086
7/2/2025 60,50 58,50 -2,94% 58,50 60,50 59,12 58,50 58,90 3.687 223.631.382
6/2/2025 59,28 60,27 +1,79% 59,28 60,80 60,03 60,20 60,27 1.325 86.439.625
5/2/2025 59,20 59,21 +0,44% 59,11 60,65 59,71 59,21 59,60 1.428 47.764.507
4/2/2025 59,48 58,95 -1,50% 58,90 59,85 59,18 58,95 59,00 5.227 88.736.712
3/2/2025 59,88 59,85 -0,05% 59,50 61,00 60,34 59,65 59,85 2.702 107.330.535
31/1/2025 58,78 59,88 +1,89% 58,78 60,25 59,41 59,70 59,88 1.481 90.009.322
30/1/2025 58,74 58,77 +0,69% 58,10 59,70 58,57 58,47 58,77 2.868 90.235.370
29/1/2025 58,96 58,37 0,00% 58,37 59,52 58,87 58,37 58,50 1.735 70.090.868
28/1/2025 58,80 58,37 -0,53% 58,20 59,75 58,89 58,37 58,72 3.022 86.839.386
27/1/2025 59,39 58,68 -1,20% 58,63 59,75 59,25 58,68 58,90 2.416 82.328.460
24/1/2025 59,11 59,39 +0,49% 59,11 59,69 59,40 59,34 59,39 1.169 49.375.674
23/1/2025 59,49 59,10 -0,66% 59,10 59,94 59,56 59,10 59,33 1.146 45.974.989
22/1/2025 59,55 59,49 -0,10% 59,40 60,02 59,76 59,49 59,92 1.374 78.877.280
21/1/2025 60,25 59,55 -1,16% 59,05 60,55 59,86 59,55 60,10 3.460 108.685.029
20/1/2025 60,01 60,25 +0,28% 59,68 60,53 60,06 60,05 60,25 2.800 108.158.494
17/1/2025 61,12 60,08 -1,70% 59,60 61,60 60,23 59,93 60,08 1.989 142.346.000
16/1/2025 62,44 61,12 -1,40% 61,02 62,45 61,64 61,20 61,64 1.293 77.067.235
15/1/2025 62,49 61,99 -0,50% 60,86 62,49 61,44 61,65 61,99 3.648 180.244.976
14/1/2025 62,57 62,30 +0,52% 61,95 62,99 62,42 61,98 62,30 1.103 56.994.769
13/1/2025 60,15 61,98 +3,04% 60,05 62,00 61,22 61,61 61,98 1.429 95.598.557
10/1/2025 60,59 60,15 -2,12% 59,05 60,70 59,70 59,71 60,15 4.813 111.717.022
9/1/2025 61,62 61,45 +0,41% 60,08 61,66 61,04 61,18 61,45 1.917 104.900.524
8/1/2025 64,17 61,20 -4,35% 60,60 64,53 62,11 61,20 61,39 2.383 241.340.766
7/1/2025 64,23 63,98 +1,56% 63,00 64,60 63,98 63,50 63,98 3.068 76.696.771
6/1/2025 63,14 63,00 +0,02% 62,08 63,14 62,73 63,00 63,07 2.885 126.736.246
3/1/2025 64,58 62,99 -2,46% 61,57 64,98 63,05 62,28 62,99 2.370 170.098.332
2/1/2025 64,73 64,58 +0,28% 63,00 65,28 64,09 64,55 64,58 1.317 97.602.951
30/12/2024 64,73 64,40 +0,67% 63,66 65,79 64,57 64,35 64,40 1.131 68.379.602
27/12/2024 64,65 63,97 -0,36% 63,49 65,89 64,44 63,83 64,08 1.566 91.604.297
26/12/2024 61,33 64,20 +5,56% 60,85 64,72 63,18 64,11 64,20 2.311 166.770.388
23/12/2024 58,35 60,82 +4,23% 58,30 61,21 59,96 60,81 61,14 2.272 143.928.627
20/12/2024 56,85 58,35 +2,64% 56,80 58,42 57,92 58,00 58,35 2.649 151.943.765
19/12/2024 57,46 56,85 -1,06% 56,85 57,90 57,44 56,85 56,90 2.850 94.702.857
18/12/2024 58,83 57,46 -1,05% 57,20 59,04 58,01 57,46 57,69 4.463 141.176.756
17/12/2024 58,42 58,07 -0,60% 57,80 59,90 58,26 58,07 58,42 2.604 123.349.166
16/12/2024 61,99 58,42 -4,98% 58,42 61,99 59,99 58,42 58,97 2.862 191.478.867
13/12/2024 59,90 61,48 +2,64% 58,26 63,02 59,83 61,44 61,48 4.860 248.189.530
12/12/2024 59,99 59,90 -0,17% 58,76 60,34 59,67 59,86 59,90 2.524 156.352.469
11/12/2024 60,89 60,00 -0,08% 59,96 62,00 60,26 60,00 60,19 2.379 141.514.768
10/12/2024 60,20 60,05 -0,91% 59,29 61,24 59,97 60,05 60,27 9.273 345.556.751
9/12/2024 60,36 60,60 +1,00% 60,00 61,35 60,71 60,47 60,60 4.157 235.373.383
6/12/2024 61,12 60,00 -0,84% 59,22 62,46 60,99 60,00 60,14 4.579 341.049.009
5/12/2024 62,18 60,51 -2,67% 60,51 62,51 61,65 60,51 61,20 4.198 184.612.693
4/12/2024 64,28 62,17 -3,18% 61,52 64,95 62,69 61,89 62,17 3.605 235.300.608
3/12/2024 65,82 64,21 -1,46% 63,83 66,45 64,55 64,15 64,21 6.745 249.127.956
2/12/2024 65,60 65,16 -0,37% 64,52 66,27 65,33 65,16 65,29 4.450 192.124.020
29/11/2024 66,38 65,40 -0,83% 65,00 66,76 65,49 65,40 65,71 3.129 171.785.616
28/11/2024 67,16 65,95 -1,80% 65,95 67,88 66,39 65,95 66,08 1.952 140.419.534
27/11/2024 67,96 67,16 -0,21% 67,00 67,96 67,37 67,16 67,25 1.653 117.740.620
26/11/2024 67,70 67,30 +0,37% 67,15 67,79 67,47 67,30 67,74 2.432 139.420.839
25/11/2024 66,59 67,05 +1,67% 66,59 67,45 67,08 67,01 67,05 1.596 124.609.484
22/11/2024 65,46 65,95 +1,68% 65,00 66,20 65,70 65,95 66,20 3.282 181.273.000
21/11/2024 65,26 64,86 -0,60% 64,51 65,79 64,91 64,85 64,88 9.431 228.455.559
19/11/2024 64,97 65,25 +0,32% 64,95 65,49 65,19 65,25 65,32 1.011 113.359.353
18/11/2024 64,90 65,04 +0,22% 64,61 65,57 65,12 64,96 65,05 1.841 241.110.102
14/11/2024 64,92 64,90 -0,03% 64,47 65,34 64,80 64,53 64,95 1.962 160.090.734
13/11/2024 66,30 64,92 -2,23% 64,48 66,32 65,11 64,92 65,02 4.371 302.017.856
12/11/2024 67,86 66,40 -2,31% 65,10 67,86 66,12 65,71 66,40 4.528 373.116.434
11/11/2024 68,83 67,97 -1,49% 66,30 68,95 67,57 67,20 67,97 3.654 221.343.105
8/11/2024 69,42 69,00 -0,27% 68,55 69,45 68,92 68,81 69,00 2.906 150.144.452
7/11/2024 69,00 69,19 +0,28% 68,84 69,31 69,08 69,05 69,19 1.740 67.550.597
6/11/2024 68,27 69,00 +0,69% 68,26 69,44 68,97 68,95 69,00 4.578 162.355.300
5/11/2024 68,56 68,53 +0,19% 68,41 69,13 68,71 68,52 68,89 1.037 74.524.728
4/11/2024 69,64 68,40 -1,37% 68,36 69,72 68,95 68,40 68,53 5.945 177.457.206
1/11/2024 69,95 69,35 -0,86% 68,38 69,98 68,97 69,29 69,35 2.013 125.029.378
31/10/2024 69,64 69,95 +1,20% 68,70 70,00 69,20 69,10 69,95 2.178 134.672.975
30/10/2024 69,98 69,12 -1,24% 69,00 69,98 69,17 69,06 69,12 1.936 89.544.200
29/10/2024 69,00 69,99 +1,94% 68,60 69,99 68,92 68,90 69,99 1.381 61.536.482
28/10/2024 68,06 68,66 +0,96% 68,06 69,00 68,61 68,66 69,00 2.236 126.757.765
25/10/2024 68,50 68,01 -0,60% 68,01 68,94 68,58 68,01 68,67 2.044 63.195.452
24/10/2024 68,15 68,42 +0,25% 67,76 68,77 68,04 68,00 68,42 1.219 74.163.041
23/10/2024 69,44 68,25 -1,37% 68,01 69,89 68,88 68,20 68,26 2.543 94.517.143
22/10/2024 69,71 69,20 -0,79% 69,15 69,90 69,59 69,20 69,55 3.054 129.524.587
21/10/2024 68,83 69,75 +1,34% 68,65 70,00 69,62 69,59 69,75 6.334 342.630.788

As configurações de Cookies são definidas pela Modus Investimentos para que você tenha a melhor experiência. A qualquer momento você pode alterar as configurações de cookies em seu navegador. Conheça nossos Termos de Uso e Política de Privacidade.