Fii Rb Capital I Fundo de Fundos (RFOF11)

RFOF11
🏛️ 브라질 →
63.00
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2023-12-28 67.65 68.59 67.64 68.01 0.0M
2023-12-27 69.91 69.91 68.54 68.77 0.0M
2023-12-26 67.98 70.08 67.55 69.91 0.0M
2023-12-22 66.89 67.98 66.88 67.98 0.0M
2023-12-21 66.85 66.95 65.83 66.89 0.0M
2023-12-20 66.14 67.16 66.11 66.85 0.0M
2023-12-19 67.37 67.38 65.95 66.26 0.0M
2023-12-18 67.44 67.44 66.02 67.06 0.0M
2023-12-15 67.44 67.44 67.03 67.03 0.0M
2023-12-14 66.68 67.53 65.74 67.45 0.0M
2023-12-13 66.78 66.78 65.63 66.69 0.0M
2023-12-12 67.10 67.55 65.62 67.12 0.0M
2023-12-11 67.53 67.55 65.71 67.10 0.0M
2023-12-08 66.92 67.55 66.50 67.34 0.0M
2023-12-07 66.91 66.91 65.80 66.50 0.0M
2023-12-06 67.46 67.55 65.47 65.60 0.0M
2023-12-05 67.51 67.52 66.73 66.91 0.0M
2023-12-04 66.65 67.55 66.63 66.65 0.0M
2023-12-01 65.46 66.72 65.46 66.65 0.0M
2023-11-30 66.05 66.68 65.75 66.22 0.0M
2023-11-29 66.02 66.05 66.02 66.02 0.0M
2023-11-28 66.08 66.35 65.93 66.02 0.0M
2023-11-27 66.51 66.52 65.87 66.08 0.0M
2023-11-24 66.42 66.42 66.02 66.03 0.0M
2023-11-23 66.11 66.18 65.61 66.05 0.0M
2023-11-22 66.52 66.52 66.05 66.42 0.0M
2023-11-21 65.51 66.52 65.49 66.03 0.0M
2023-11-20 66.05 66.52 65.96 65.96 0.0M
2023-11-17 66.34 66.34 66.19 66.26 0.0M
2023-11-16 66.36 66.36 66.31 66.34 0.0M
2023-11-14 66.21 66.36 66.14 66.36 0.0M
2023-11-13 66.26 66.26 66.06 66.21 0.0M
2023-11-10 66.31 66.31 65.92 66.26 0.0M
2023-11-09 66.32 66.33 66.20 66.31 0.0M
2023-11-08 66.35 66.35 65.86 66.12 0.0M
2023-11-07 66.03 66.36 66.01 66.14 0.0M
2023-11-06 66.05 66.05 65.90 66.02 0.0M
2023-11-03 66.35 66.35 66.01 66.05 0.0M
2023-11-01 65.39 66.04 65.28 66.02 0.0M
2023-10-31 64.59 65.42 64.47 65.40 0.0M
2023-10-30 65.42 65.42 64.56 65.40 0.0M
2023-10-27 65.40 65.42 65.39 65.40 0.0M
2023-10-26 65.00 65.42 64.99 65.40 0.0M
2023-10-25 64.66 65.01 64.66 65.01 0.0M
2023-10-24 64.56 64.99 64.56 64.66 0.0M
2023-10-23 64.73 64.73 64.42 64.53 0.0M
2023-10-20 65.33 65.33 64.30 64.56 0.0M
2023-10-19 65.31 65.31 64.14 64.22 0.0M
2023-10-18 64.59 65.24 64.13 64.13 0.0M
2023-10-17 65.42 65.42 64.58 64.59 0.0M
2023-10-16 65.67 66.68 65.34 65.41 0.0M
2023-10-13 65.42 65.85 64.18 65.68 0.0M
2023-10-11 65.85 65.85 64.62 65.42 0.0M
2023-10-10 65.94 66.53 65.84 65.84 0.0M
2023-10-09 65.81 66.68 64.56 66.02 0.0M
2023-10-06 65.04 65.31 63.97 64.56 0.0M
2023-10-05 63.72 65.34 63.72 63.95 0.0M
2023-10-04 64.56 65.72 64.56 64.57 0.0M
2023-10-03 66.79 66.79 63.60 64.72 0.0M
2023-10-02 67.99 68.09 66.71 66.78 0.0M
2023-09-29 67.37 68.07 67.36 68.06 0.0M
2023-09-28 67.65 68.17 67.43 67.43 0.0M
2023-09-27 68.22 68.29 67.55 67.65 0.0M
2023-09-26 67.38 68.22 67.38 68.22 0.0M
2023-09-25 68.30 68.30 67.48 68.23 0.0M
2023-09-22 68.30 68.34 67.36 68.30 0.0M
2023-09-21 68.35 68.35 68.22 68.30 0.0M
2023-09-20 68.33 68.36 68.30 68.35 0.0M
2023-09-19 68.26 68.36 68.22 68.33 0.0M
2023-09-18 68.35 68.35 68.29 68.35 0.0M
2023-09-15 68.38 68.39 68.29 68.37 0.0M
2023-09-14 68.22 68.38 68.22 68.29 0.0M
2023-09-13 68.20 68.55 67.85 68.29 0.0M
2023-09-12 68.30 68.54 68.22 68.29 0.0M
2023-09-11 68.26 68.56 67.88 68.29 0.0M
2023-09-09 80.09 80.09 80.09 80.09 0.0M
2023-09-08 68.31 68.98 68.26 68.29 0.0M
2023-09-06 69.07 69.25 68.49 69.07 0.0M
2023-09-05 68.97 69.31 68.29 69.07 0.0M
2023-09-04 68.95 70.35 68.94 69.39 0.0M
2023-09-02 80.37 80.37 80.37 80.37 0.0M
2023-09-01 68.95 72.45 68.30 68.97 0.0M
2023-08-31 68.39 69.25 67.95 68.99 0.0M
2023-08-30 67.87 68.37 67.76 68.37 0.0M
2023-08-29 68.01 68.39 67.68 67.84 0.0M
2023-08-28 67.78 68.43 67.66 68.01 0.0M
2023-08-25 68.00 68.34 67.66 67.79 0.0M
2023-08-24 67.68 67.75 67.67 67.75 0.0M
2023-08-23 67.67 67.74 67.66 67.74 0.0M
2023-08-22 67.66 68.00 67.66 67.67 0.0M
2023-08-21 68.34 68.34 67.58 67.66 0.0M
2023-08-18 67.84 68.42 67.66 67.67 0.0M
2023-08-17 68.83 68.83 67.66 67.67 0.0M
2023-08-16 68.50 68.50 67.58 67.84 0.0M
2023-08-15 69.27 69.27 68.11 68.26 0.0M
2023-08-14 68.39 68.85 67.20 68.84 0.0M
2023-08-11 68.77 68.81 68.39 68.39 0.0M
2023-08-10 68.64 68.85 67.93 68.83 0.0M
2023-08-09 68.63 68.63 67.45 68.39 0.0M
2023-08-08 68.41 68.52 67.41 68.00 0.0M
2023-08-07 68.01 68.43 67.58 67.59 0.0M
2023-08-04 67.58 68.03 67.58 67.62 0.0M
2023-08-03 67.66 67.79 67.19 67.47 0.0M
2023-08-02 66.76 67.80 66.76 67.66 0.0M
2023-08-01 66.74 67.79 66.16 67.42 0.0M
2023-07-31 66.20 66.87 65.41 66.87 0.0M
2023-07-28 65.90 65.92 65.33 65.71 0.0M
2023-07-27 65.90 65.91 65.28 65.91 0.0M
2023-07-26 65.98 66.40 65.62 65.90 0.0M
2023-07-25 66.04 66.05 65.45 65.98 0.0M
2023-07-24 65.89 66.10 65.37 66.10 0.0M
2023-07-21 66.09 66.09 65.29 65.89 0.0M
2023-07-20 64.69 66.41 64.67 65.94 0.0M
2023-07-19 65.26 65.47 64.91 65.26 0.0M
2023-07-18 65.55 65.56 64.76 65.26 0.0M
2023-07-17 65.99 66.20 63.69 65.28 0.0M
2023-07-14 65.29 65.94 64.30 65.94 0.0M
2023-07-13 64.97 65.29 64.87 65.28 0.0M
2023-07-12 65.27 65.28 63.83 64.92 0.0M
2023-07-11 65.29 65.29 64.32 65.19 0.0M
2023-07-10 64.29 66.70 64.29 65.28 0.0M
2023-07-07 63.69 66.95 63.67 66.92 0.0M
2023-07-06 64.20 64.20 62.93 63.58 0.0M
2023-07-05 64.10 64.39 63.92 63.96 0.0M
2023-07-04 63.40 64.10 63.40 64.10 0.0M
2023-07-03 63.23 64.05 61.94 63.40 0.0M
2023-06-30 64.45 64.50 63.28 63.28 0.0M
2023-06-29 63.67 64.43 63.66 63.67 0.0M
2023-06-28 63.37 64.49 63.37 63.77 0.0M
2023-06-27 63.35 63.81 63.08 63.79 0.0M
2023-06-26 63.81 63.81 63.34 63.35 0.0M
2023-06-23 64.25 64.25 62.62 62.84 0.0M
2023-06-22 63.83 63.83 61.58 63.43 0.0M
2023-06-21 62.10 63.84 62.10 63.11 0.0M
2023-06-20 61.62 62.09 61.61 62.09 0.0M
2023-06-19 60.95 62.09 60.94 61.48 0.0M
2023-06-16 61.36 61.36 60.70 60.86 0.0M
2023-06-15 62.10 62.11 60.32 61.59 0.0M
2023-06-14 61.80 62.11 61.73 61.86 0.0M
2023-06-13 61.19 62.01 60.70 61.85 0.0M
2023-06-12 60.74 62.01 60.29 61.19 0.0M
2023-06-09 60.28 61.26 60.28 61.26 0.0M
2023-06-07 60.03 60.30 59.93 60.28 0.0M
2023-06-06 59.37 60.12 59.37 60.07 0.0M
2023-06-05 59.83 59.83 59.37 59.37 0.0M
2023-06-02 58.88 59.37 58.88 59.37 0.0M
2023-06-01 58.83 59.30 58.12 58.87 0.0M
2023-05-31 58.87 58.87 58.52 58.83 0.0M
2023-05-30 59.20 59.21 58.49 58.87 0.0M
2023-05-29 59.51 59.60 58.81 58.85 0.0M
2023-05-26 59.60 59.60 58.81 59.51 0.0M
2023-05-25 59.27 59.54 58.85 59.54 0.0M
2023-05-24 59.00 59.51 58.76 58.76 0.0M
2023-05-23 59.32 59.53 58.82 59.00 0.0M
2023-05-22 59.37 59.53 59.28 59.32 0.0M
2023-05-19 59.41 59.53 59.12 59.36 0.0M
2023-05-18 58.35 59.41 58.26 59.40 0.0M
2023-05-17 58.70 58.71 58.22 58.31 0.0M
2023-05-16 59.40 59.40 58.32 58.65 0.0M
2023-05-15 58.03 59.56 58.03 59.41 0.0M
2023-05-12 57.39 58.22 56.98 57.39 0.0M
2023-05-11 57.40 57.76 56.97 57.39 0.0M
2023-05-10 57.68 57.69 57.36 57.36 0.0M
2023-05-09 58.14 58.14 57.56 57.56 0.0M
2023-05-08 56.91 58.16 56.69 58.16 0.0M
2023-05-06 69.31 69.31 69.31 69.31 0.0M
2023-05-05 57.06 57.06 55.96 56.91 0.0M
2023-05-04 56.75 57.63 56.66 56.95 0.0M
2023-05-03 57.48 57.66 56.68 56.76 0.0M
2023-05-02 57.48 58.22 56.41 57.37 0.0M
2023-04-28 56.49 57.63 56.49 56.77 0.0M
2023-04-27 54.89 56.49 54.87 56.49 0.0M
2023-04-26 55.13 55.39 54.84 54.90 0.0M
2023-04-25 55.62 56.35 52.84 54.11 0.0M
2023-04-24 55.64 56.49 55.00 55.62 0.0M
2023-04-20 54.87 55.68 54.33 55.64 0.0M
2023-04-19 54.06 54.90 53.65 54.75 0.0M
2023-04-18 54.06 54.06 53.39 53.99 0.0M
2023-04-17 52.97 53.65 52.77 53.49 0.0M
2023-04-14 53.02 53.03 50.69 52.75 0.0M
2023-04-13 52.49 53.03 52.27 52.27 0.0M
2023-04-12 52.11 53.07 52.11 53.00 0.0M
2023-04-11 52.90 53.08 52.11 52.11 0.0M
2023-04-10 53.08 53.10 52.90 52.92 0.0M
2023-04-06 53.41 53.45 52.84 53.09 0.0M
2023-04-05 52.93 53.44 52.92 53.30 0.0M
2023-04-04 52.84 54.13 52.84 52.93 0.0M
2023-04-03 53.65 53.66 52.67 52.84 0.0M
2023-03-31 53.72 54.25 53.65 53.88 0.0M
2023-03-30 53.30 53.87 52.95 53.87 0.0M
2023-03-29 52.77 53.33 52.73 53.31 0.0M
2023-03-28 54.89 54.89 52.09 52.55 0.0M
2023-03-27 54.13 54.93 54.13 54.89 0.0M
2023-03-24 53.21 53.90 53.21 53.89 0.0M
2023-03-23 53.26 53.26 53.09 53.21 0.0M
2023-03-22 53.54 53.63 53.10 53.25 0.0M
2023-03-21 53.48 53.48 53.01 53.31 0.0M
2023-03-20 53.01 53.64 52.98 53.40 0.0M
2023-03-17 53.48 53.89 52.48 52.57 0.0M
2023-03-16 53.31 53.45 52.41 52.61 0.0M
2023-03-15 53.18 53.52 53.07 53.48 0.0M
2023-03-14 53.14 53.61 53.07 53.57 0.0M
2023-03-13 53.54 53.54 52.74 53.05 0.0M
2023-03-10 53.15 53.30 52.65 53.09 0.0M
2023-03-09 52.98 53.49 52.26 53.15 0.0M
2023-03-08 53.10 53.63 52.95 52.98 0.0M
2023-03-07 53.84 54.11 52.95 53.09 0.0M
2023-03-06 52.28 53.89 52.28 53.49 0.0M
2023-03-03 53.79 53.90 52.07 53.33 0.0M
2023-03-02 54.18 54.18 52.69 53.18 0.0M
2023-03-01 53.55 54.37 53.00 53.31 0.0M
2023-02-28 52.81 53.68 52.50 53.56 0.0M
2023-02-27 53.34 53.43 52.77 52.77 0.0M
2023-02-24 53.22 53.32 53.10 53.32 0.0M
2023-02-23 53.11 53.22 52.96 53.22 0.0M
2023-02-22 52.46 53.23 52.46 52.49 0.0M
2023-02-17 52.47 53.16 52.17 52.46 0.0M
2023-02-16 52.37 52.47 51.92 52.47 0.0M
2023-02-15 52.45 52.45 51.86 51.89 0.0M
2023-02-14 52.29 53.21 51.40 52.17 0.0M
2023-02-13 53.23 53.23 50.13 51.48 0.0M
2023-02-10 52.93 54.08 52.54 52.61 0.0M
2023-02-09 52.93 53.16 52.51 52.94 0.0M
2023-02-08 53.02 53.71 52.79 52.92 0.0M
2023-02-07 54.88 54.88 53.02 53.02 0.0M
2023-02-06 54.23 54.91 53.96 54.44 0.0M
2023-02-03 53.68 54.42 53.37 54.24 0.0M
2023-02-02 54.49 54.49 53.37 53.69 0.0M
2023-02-01 55.16 55.63 54.47 54.49 0.0M
2023-01-31 54.95 55.13 54.76 55.07 0.0M
2023-01-30 54.34 55.05 53.95 54.94 0.0M
2023-01-27 54.37 55.02 53.58 54.35 0.0M
2023-01-26 53.84 55.15 53.60 54.36 0.0M
2023-01-25 52.79 53.89 52.79 53.86 0.0M
2023-01-24 54.10 55.07 52.67 53.90 0.0M
2023-01-23 53.99 54.14 53.60 53.70 0.0M
2023-01-20 53.98 54.44 53.58 53.78 0.0M
2023-01-19 55.15 55.31 54.32 54.36 0.0M
2023-01-18 55.00 55.37 53.96 55.15 0.0M
2023-01-17 53.97 55.00 53.97 55.00 0.0M
2023-01-16 53.58 54.76 53.01 53.32 0.0M
2023-01-13 53.54 53.80 52.80 53.66 0.0M
2023-01-12 53.32 53.58 52.85 53.54 0.0M
2023-01-11 53.59 53.59 52.95 53.14 0.0M
2023-01-10 53.30 53.77 52.94 53.59 0.0M
2023-01-09 53.36 53.71 53.14 53.33 0.0M
2023-01-06 53.74 55.31 53.38 53.40 0.0M
2023-01-05 53.66 53.95 53.18 53.73 0.0M
2023-01-04 53.98 54.09 53.58 53.96 0.0M
2023-01-03 54.01 55.86 53.58 53.98 0.0M
2023-01-02 54.36 54.66 53.58 54.03 0.0M