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.
RVBI11 - FII RVBI VBI - CI
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 18/10/2024 | 68,50 | 68,83 | +0,36% | 67,68 | 68,83 | 68,21 | 68,80 | 68,83 | 2.534 | 121.960.446 |
| 17/10/2024 | 68,81 | 68,58 | -0,38% | 67,81 | 68,81 | 68,26 | 68,58 | 68,59 | 3.345 | 147.125.609 |
| 16/10/2024 | 68,66 | 68,84 | +0,12% | 68,12 | 68,95 | 68,58 | 68,81 | 68,84 | 2.661 | 116.313.020 |
| 15/10/2024 | 68,62 | 68,76 | +0,22% | 67,50 | 69,35 | 68,13 | 68,26 | 68,76 | 6.657 | 337.504.513 |
| 14/10/2024 | 68,70 | 68,61 | +0,07% | 68,60 | 69,48 | 68,94 | 68,61 | 69,01 | 2.269 | 210.668.351 |
| 11/10/2024 | 68,49 | 68,56 | +0,10% | 68,01 | 68,95 | 68,42 | 68,51 | 68,56 | 3.234 | 147.434.060 |
| 10/10/2024 | 69,20 | 68,49 | -1,03% | 68,00 | 69,48 | 68,27 | 68,49 | 68,70 | 3.962 | 194.843.456 |
| 9/10/2024 | 70,09 | 69,20 | -2,22% | 69,15 | 70,12 | 69,48 | 69,20 | 69,36 | 1.251 | 176.203.506 |
| 8/10/2024 | 71,55 | 70,77 | -0,76% | 70,11 | 71,65 | 70,80 | 70,77 | 70,80 | 5.475 | 148.248.846 |
| 7/10/2024 | 71,32 | 71,31 | 0,00% | 71,10 | 71,90 | 71,46 | 71,25 | 71,31 | 4.043 | 234.783.594 |
| 4/10/2024 | 71,40 | 71,31 | -0,04% | 70,83 | 71,54 | 71,17 | 71,30 | 71,31 | 2.750 | 122.424.178 |
| 3/10/2024 | 71,19 | 71,34 | +0,24% | 70,75 | 71,82 | 71,17 | 71,10 | 71,34 | 1.292 | 138.537.534 |
| 2/10/2024 | 70,93 | 71,17 | +0,48% | 70,56 | 71,17 | 70,85 | 71,01 | 71,17 | 4.014 | 184.419.079 |
| 1/10/2024 | 71,55 | 70,83 | -1,16% | 70,75 | 72,00 | 71,37 | 70,82 | 70,83 | 2.625 | 195.320.462 |
| 30/9/2024 | 71,64 | 71,66 | -0,08% | 71,41 | 71,99 | 71,71 | 71,66 | 71,84 | 935 | 114.804.545 |
| 26/9/2024 | 72,25 | 71,72 | -0,73% | 71,30 | 72,83 | 71,86 | 71,50 | 71,72 | 3.448 | 181.103.773 |
| 25/9/2024 | 72,52 | 72,25 | -0,61% | 72,20 | 72,69 | 72,34 | 72,25 | 72,34 | 2.541 | 134.464.247 |
| 24/9/2024 | 72,78 | 72,69 | +0,06% | 72,20 | 73,06 | 72,61 | 72,68 | 72,69 | 2.898 | 283.288.010 |
| 23/9/2024 | 72,99 | 72,65 | +0,18% | 72,52 | 73,50 | 73,02 | 72,65 | 72,78 | 1.629 | 155.098.809 |
| 20/9/2024 | 73,50 | 72,52 | -1,20% | 72,52 | 73,50 | 73,01 | 72,52 | 72,78 | 4.287 | 254.986.312 |
| 19/9/2024 | 72,96 | 73,40 | +1,59% | 72,90 | 73,73 | 73,41 | 73,39 | 73,40 | 6.351 | 491.924.076 |
| 18/9/2024 | 72,52 | 72,25 | -0,37% | 72,08 | 72,94 | 72,41 | 72,25 | 72,30 | 2.151 | 95.704.869 |
| 17/9/2024 | 73,00 | 72,52 | -0,66% | 72,50 | 73,12 | 72,69 | 72,52 | 72,64 | 1.052 | 90.732.644 |
| 16/9/2024 | 73,11 | 73,00 | -0,41% | 72,57 | 73,30 | 72,86 | 72,75 | 73,00 | 5.111 | 183.433.061 |
| 13/9/2024 | 73,11 | 73,30 | +0,26% | 73,01 | 73,50 | 73,23 | 73,19 | 73,30 | 1.759 | 93.363.276 |
| 12/9/2024 | 73,14 | 73,11 | -0,42% | 73,00 | 73,41 | 73,12 | 73,01 | 73,11 | 2.627 | 95.740.937 |
| 11/9/2024 | 73,60 | 73,42 | +0,01% | 73,15 | 73,60 | 73,40 | 73,26 | 73,42 | 1.390 | 88.374.311 |
| 10/9/2024 | 73,57 | 73,41 | -1,73% | 73,29 | 73,59 | 73,39 | 73,41 | 73,44 | 1.964 | 79.285.281 |
| 9/9/2024 | 73,58 | 74,70 | +1,63% | 73,13 | 74,70 | 74,01 | 74,36 | 74,70 | 5.524 | 641.268.589 |
| 6/9/2024 | 73,72 | 73,50 | -0,30% | 73,50 | 73,90 | 73,74 | 73,50 | 73,60 | 4.145 | 144.346.459 |
| 5/9/2024 | 73,50 | 73,72 | +0,30% | 73,15 | 73,83 | 73,23 | 73,63 | 73,72 | 1.986 | 1.257.589.580 |
| 4/9/2024 | 74,37 | 73,50 | -0,90% | 73,40 | 74,38 | 73,74 | 73,49 | 73,50 | 2.213 | 260.498.119 |
| 3/9/2024 | 74,15 | 74,17 | +0,03% | 74,06 | 74,47 | 74,23 | 74,18 | 74,24 | 3.224 | 98.544.788 |
| 2/9/2024 | 74,23 | 74,15 | -0,07% | 74,00 | 74,24 | 74,11 | 74,04 | 74,15 | 554 | 65.067.444 |
| 30/8/2024 | 74,00 | 74,20 | +0,27% | 73,89 | 74,28 | 74,11 | 74,20 | 74,24 | 1.461 | 80.645.332 |
| 29/8/2024 | 74,10 | 74,00 | 0,00% | 73,80 | 74,15 | 74,03 | 73,96 | 74,00 | 1.067 | 115.993.725 |
| 28/8/2024 | 74,26 | 74,00 | 0,00% | 73,88 | 74,41 | 74,20 | 74,00 | 74,15 | 2.853 | 157.313.207 |
| 27/8/2024 | 74,11 | 74,00 | -0,07% | 73,83 | 74,46 | 74,07 | 73,93 | 74,00 | 1.050 | 79.403.108 |
| 26/8/2024 | 74,10 | 74,05 | -0,07% | 73,88 | 74,35 | 74,12 | 74,05 | 74,11 | 1.426 | 96.602.751 |
| 23/8/2024 | 74,11 | 74,10 | -0,01% | 73,89 | 74,30 | 74,10 | 74,10 | 74,15 | 4.153 | 106.898.331 |
| 22/8/2024 | 74,21 | 74,11 | -0,44% | 73,82 | 74,39 | 74,00 | 74,00 | 74,11 | 2.920 | 145.263.724 |
| 21/8/2024 | 74,50 | 74,44 | +0,26% | 74,12 | 74,50 | 74,24 | 74,22 | 74,44 | 4.491 | 104.279.703 |
| 20/8/2024 | 74,18 | 74,25 | +0,23% | 74,07 | 74,58 | 74,19 | 74,20 | 74,25 | 2.415 | 71.421.393 |
| 19/8/2024 | 74,58 | 74,08 | -0,43% | 74,02 | 74,59 | 74,18 | 74,08 | 74,18 | 3.806 | 178.177.389 |
| 16/8/2024 | 74,30 | 74,40 | +0,13% | 74,01 | 74,59 | 74,16 | 74,21 | 74,40 | 6.750 | 114.857.154 |
| 15/8/2024 | 73,82 | 74,30 | +0,65% | 73,82 | 74,55 | 74,11 | 74,30 | 74,45 | 1.858 | 139.373.725 |
| 14/8/2024 | 73,80 | 73,82 | +0,03% | 73,54 | 74,00 | 73,76 | 73,82 | 73,92 | 1.792 | 104.198.923 |
| 13/8/2024 | 74,05 | 73,80 | -0,39% | 73,78 | 74,50 | 73,96 | 73,80 | 74,00 | 1.884 | 144.609.783 |
| 12/8/2024 | 73,20 | 74,09 | +1,23% | 73,10 | 74,20 | 73,55 | 73,73 | 74,09 | 1.316 | 106.734.463 |
| 9/8/2024 | 73,88 | 73,19 | -1,78% | 72,81 | 73,99 | 73,12 | 73,15 | 73,19 | 5.982 | 216.073.013 |
| 8/8/2024 | 74,31 | 74,52 | +0,28% | 74,31 | 75,75 | 74,94 | 74,53 | 74,66 | 4.661 | 263.893.814 |
| 7/8/2024 | 74,59 | 74,31 | +0,15% | 74,26 | 74,64 | 74,50 | 74,31 | 74,63 | 1.151 | 63.283.551 |
| 6/8/2024 | 74,46 | 74,20 | -0,66% | 74,12 | 74,73 | 74,40 | 74,20 | 74,43 | 2.325 | 97.842.754 |
| 5/8/2024 | 74,68 | 74,69 | -0,24% | 73,81 | 74,74 | 74,45 | 74,68 | 74,69 | 1.619 | 97.618.633 |
| 2/8/2024 | 75,46 | 74,87 | -0,78% | 74,12 | 76,10 | 75,10 | 74,85 | 74,87 | 1.480 | 113.354.132 |
| 1/8/2024 | 74,60 | 75,46 | +0,64% | 74,60 | 76,99 | 75,84 | 75,46 | 75,47 | 8.374 | 266.964.483 |
| 31/7/2024 | 74,23 | 74,98 | +1,01% | 74,02 | 75,00 | 74,78 | 74,90 | 74,98 | 2.212 | 136.676.280 |
| 30/7/2024 | 74,39 | 74,23 | +0,49% | 73,91 | 74,84 | 74,46 | 74,23 | 74,31 | 1.264 | 133.529.939 |
| 29/7/2024 | 73,87 | 73,87 | 0,00% | 73,87 | 74,58 | 74,30 | 73,87 | 73,98 | 1.700 | 142.858.667 |
| 26/7/2024 | 73,97 | 73,87 | +0,09% | 73,80 | 74,20 | 74,01 | 73,87 | 73,99 | 2.345 | 86.713.289 |
| 25/7/2024 | 73,85 | 73,80 | +0,15% | 73,52 | 73,99 | 73,74 | 73,80 | 73,94 | 1.592 | 110.736.233 |
| 24/7/2024 | 74,39 | 73,69 | -0,38% | 73,60 | 74,39 | 73,77 | 73,68 | 73,69 | 1.240 | 136.731.055 |
| 23/7/2024 | 73,90 | 73,97 | +0,03% | 73,80 | 74,15 | 73,96 | 73,97 | 73,98 | 1.540 | 97.327.667 |
| 22/7/2024 | 74,10 | 73,95 | -0,07% | 73,80 | 74,20 | 73,92 | 73,93 | 73,95 | 2.092 | 118.339.529 |