FII RBR ALPHA Fundo de Fundos (RBRF11)

RBRF11
🏛️ 브라질 →
6.74
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
2021-12-30 6.37 6.48 6.37 6.45 0.2M
2021-12-29 6.36 6.41 6.28 6.37 0.1M
2021-12-28 6.27 6.37 6.27 6.36 0.2M
2021-12-27 6.23 6.30 6.19 6.27 0.2M
2021-12-23 6.08 6.24 6.06 6.23 0.2M
2021-12-22 6.00 6.08 5.98 6.05 0.3M
2021-12-21 5.94 6.09 5.92 6.00 0.2M
2021-12-20 5.92 5.97 5.88 5.94 0.4M
2021-12-17 5.83 5.93 5.83 5.92 0.2M
2021-12-16 5.84 5.89 5.82 5.88 0.3M
2021-12-15 5.84 5.89 5.82 5.84 0.3M
2021-12-14 5.82 5.87 5.81 5.84 0.3M
2021-12-13 5.88 5.89 5.81 5.82 0.2M
2021-12-10 5.84 5.88 5.67 5.88 0.3M
2021-12-09 5.78 5.88 5.77 5.82 0.2M
2021-12-08 5.76 5.84 5.68 5.76 0.4M
2021-12-07 5.74 5.79 5.69 5.76 0.4M
2021-12-06 5.66 5.78 5.62 5.74 0.5M
2021-12-03 5.49 5.68 5.49 5.66 0.3M
2021-12-02 5.44 5.54 5.36 5.48 0.4M
2021-12-01 5.54 5.61 5.41 5.44 0.5M
2021-11-30 5.56 5.66 5.45 5.54 0.4M
2021-11-29 5.51 5.63 5.48 5.63 0.2M
2021-11-26 5.47 5.55 5.42 5.51 0.4M
2021-11-25 5.47 5.55 5.42 5.48 0.4M
2021-11-24 5.41 5.50 5.32 5.50 0.4M
2021-11-23 5.41 5.45 5.26 5.42 0.6M
2021-11-22 5.50 5.60 5.40 5.41 0.4M
2021-11-19 5.43 5.50 5.40 5.48 0.4M
2021-11-18 5.50 5.54 5.42 5.43 0.2M
2021-11-17 5.57 5.62 5.48 5.50 0.3M
2021-11-16 5.63 5.69 5.53 5.56 0.3M
2021-11-12 5.66 5.69 5.60 5.63 0.2M
2021-11-11 5.78 5.78 5.64 5.64 0.4M
2021-11-10 5.69 5.74 5.59 5.64 0.2M
2021-11-09 5.74 5.78 5.66 5.69 0.3M
2021-11-08 5.74 5.86 5.74 5.74 0.2M
2021-11-05 5.85 5.93 5.66 5.73 0.4M
2021-11-04 5.92 5.93 5.83 5.85 0.3M
2021-11-03 5.90 5.95 5.85 5.90 0.3M
2021-11-01 5.85 5.99 5.84 5.85 0.2M
2021-10-29 5.81 5.95 5.79 5.85 0.3M
2021-10-28 5.91 5.95 5.80 5.81 0.3M
2021-10-27 5.93 5.99 5.85 5.91 0.3M
2021-10-26 6.10 6.21 5.91 5.92 0.3M
2021-10-25 6.16 6.23 6.06 6.07 0.2M
2021-10-22 6.24 6.29 6.14 6.16 0.3M
2021-10-21 6.31 6.37 6.15 6.31 0.6M
2021-10-20 6.36 6.40 6.29 6.29 0.2M
2021-10-19 6.38 6.42 6.33 6.36 0.3M
2021-10-18 6.39 6.42 6.27 6.38 0.3M
2021-10-15 6.27 6.39 6.27 6.39 0.4M
2021-10-14 6.31 6.34 6.21 6.27 0.3M
2021-10-13 6.29 6.32 6.17 6.32 0.2M
2021-10-11 6.15 6.30 6.09 6.29 0.2M
2021-10-08 6.12 6.17 6.04 6.15 0.2M
2021-10-07 6.10 6.25 6.03 6.04 0.4M
2021-10-06 6.03 6.13 5.95 6.12 0.7M
2021-10-05 5.98 6.07 5.97 6.03 0.2M
2021-10-04 6.01 6.07 5.95 5.98 0.3M
2021-10-01 5.95 6.08 5.93 6.01 0.3M
2021-09-30 5.98 6.10 5.93 5.95 0.2M
2021-09-29 5.89 5.98 5.86 5.93 0.2M
2021-09-28 5.95 6.03 5.84 5.85 0.3M
2021-09-27 5.93 6.10 5.88 5.97 0.4M
2021-09-24 5.94 5.95 5.83 5.88 0.4M
2021-09-23 5.99 6.11 5.84 5.95 0.5M
2021-09-22 6.07 6.17 5.98 5.99 0.5M
2021-09-21 6.19 6.19 6.03 6.09 0.3M
2021-09-20 6.24 6.26 6.03 6.11 0.4M
2021-09-17 6.28 6.34 6.17 6.24 0.3M
2021-09-16 6.33 6.41 6.25 6.25 0.3M
2021-09-15 6.28 6.42 6.27 6.30 0.3M
2021-09-14 6.24 6.31 6.24 6.28 0.3M
2021-09-13 6.23 6.45 6.19 6.27 0.3M
2021-09-10 6.25 6.30 6.16 6.23 0.3M
2021-09-09 6.32 6.43 6.22 6.24 0.4M
2021-09-08 6.30 6.43 6.26 6.34 0.4M
2021-09-06 6.31 6.34 6.22 6.30 0.2M
2021-09-03 6.25 6.34 6.20 6.31 0.3M
2021-09-02 6.44 6.49 6.14 6.14 0.6M
2021-09-01 6.30 6.45 6.26 6.45 0.5M
2021-08-31 6.18 6.37 6.17 6.30 0.6M
2021-08-30 6.14 6.22 6.14 6.18 0.3M
2021-08-27 6.08 6.14 6.05 6.14 0.4M
2021-08-26 6.06 6.11 6.02 6.08 0.2M
2021-08-25 6.02 6.11 5.98 6.03 0.4M
2021-08-24 6.03 6.12 5.99 6.06 0.4M
2021-08-23 5.88 6.02 5.88 5.96 0.3M
2021-08-20 5.76 5.88 5.75 5.87 0.2M
2021-08-19 5.83 5.86 5.72 5.78 0.4M
2021-08-18 5.79 5.98 5.78 5.83 0.4M
2021-08-17 5.85 5.87 5.67 5.76 0.6M
2021-08-16 5.97 6.06 5.75 5.78 0.4M
2021-08-13 5.94 6.02 5.93 5.97 0.3M
2021-08-12 6.02 6.05 5.90 5.94 0.5M
2021-08-11 6.22 6.23 6.01 6.02 0.4M
2021-08-10 6.26 6.26 6.17 6.17 0.3M
2021-08-09 6.29 6.29 6.26 6.26 0.3M
2021-08-06 6.26 6.32 6.25 6.29 0.3M
2021-08-05 6.25 6.36 6.25 6.26 0.2M
2021-08-04 6.40 6.41 6.25 6.25 0.3M
2021-08-03 6.40 6.42 6.35 6.37 0.2M
2021-08-02 6.38 6.45 6.35 6.40 0.2M
2021-07-30 6.33 6.40 6.32 6.39 0.2M
2021-07-29 6.37 6.40 6.33 6.33 0.2M
2021-07-28 6.44 6.48 6.37 6.37 0.2M
2021-07-27 6.43 6.46 6.38 6.44 0.3M
2021-07-26 6.59 6.64 6.35 6.48 0.3M
2021-07-23 6.60 6.64 6.58 6.58 0.2M
2021-07-22 6.65 6.65 6.56 6.58 0.2M
2021-07-21 6.72 6.72 6.64 6.65 0.2M
2021-07-20 6.58 6.72 6.58 6.72 0.3M
2021-07-19 6.71 6.76 6.56 6.57 0.5M
2021-07-16 6.65 6.71 6.57 6.71 0.4M
2021-07-15 6.48 6.65 6.48 6.65 0.4M
2021-07-14 6.48 6.60 6.46 6.51 0.4M
2021-07-13 6.29 6.48 6.28 6.45 0.4M
2021-07-12 6.20 6.31 6.11 6.28 0.7M
2021-07-08 6.27 6.28 6.16 6.19 0.4M
2021-07-07 6.30 6.35 6.25 6.27 0.4M
2021-07-06 6.29 6.35 6.28 6.30 0.3M
2021-07-05 6.35 6.35 6.30 6.31 0.3M
2021-07-02 6.36 6.39 6.21 6.35 0.4M
2021-07-01 6.40 6.44 6.29 6.36 0.3M
2021-06-30 6.36 6.47 6.35 6.37 0.3M
2021-06-29 6.12 6.37 6.06 6.33 0.4M
2021-06-28 6.12 6.27 5.91 6.12 0.8M
2021-06-25 6.40 6.42 5.89 6.13 0.9M
2021-06-24 6.40 6.44 6.36 6.37 0.6M
2021-06-23 6.51 6.53 6.42 6.42 0.5M
2021-06-22 6.51 6.54 6.40 6.48 0.5M
2021-06-21 6.59 6.67 6.47 6.50 0.4M
2021-06-18 6.67 6.69 6.56 6.59 0.4M
2021-06-17 6.71 6.72 6.67 6.67 0.3M
2021-06-16 6.75 6.81 6.71 6.71 0.5M
2021-06-15 6.72 6.75 6.72 6.74 0.3M
2021-06-14 6.72 6.75 6.72 6.72 0.5M
2021-06-11 6.78 6.79 6.71 6.71 0.3M
2021-06-10 6.78 6.79 6.76 6.77 0.3M
2021-06-09 6.78 6.84 6.74 6.78 0.5M
2021-06-08 6.80 6.83 6.78 6.79 0.2M
2021-06-07 6.85 6.87 6.78 6.79 0.4M
2021-06-04 6.85 6.90 6.82 6.85 0.3M
2021-06-02 6.78 6.91 6.76 6.87 0.5M
2021-06-01 6.82 6.84 6.74 6.78 0.5M
2021-05-31 6.87 6.89 6.80 6.82 0.3M
2021-05-28 6.80 6.89 6.80 6.86 0.2M
2021-05-27 6.82 6.85 6.79 6.80 0.3M
2021-05-26 6.88 6.89 6.81 6.82 0.4M
2021-05-25 6.86 6.91 6.85 6.89 0.3M
2021-05-24 6.89 6.93 6.85 6.86 0.3M
2021-05-21 6.86 6.91 6.85 6.89 0.2M
2021-05-20 6.87 6.97 6.85 6.87 0.3M
2021-05-19 6.89 6.89 6.86 6.88 0.3M
2021-05-18 6.91 6.97 6.86 6.86 0.4M
2021-05-17 6.95 6.95 6.90 6.92 0.4M
2021-05-14 7.00 7.01 6.93 6.95 0.2M
2021-05-13 7.01 7.03 6.98 6.99 0.3M
2021-05-12 7.05 7.06 6.97 7.01 0.3M
2021-05-11 7.05 7.10 7.01 7.03 0.3M
2021-05-10 7.09 7.10 7.00 7.05 0.3M
2021-05-07 7.02 7.11 7.00 7.04 0.3M
2021-05-06 7.06 7.09 7.00 7.02 0.3M
2021-05-05 7.06 7.11 7.04 7.06 0.3M
2021-05-04 7.03 7.07 7.03 7.05 0.3M
2021-05-03 7.02 7.08 7.02 7.03 0.3M
2021-04-30 7.04 7.08 7.00 7.02 0.3M
2021-04-29 7.05 7.08 7.00 7.01 0.3M
2021-04-28 7.14 7.15 7.05 7.05 0.6M
2021-04-27 7.11 7.15 7.08 7.13 0.4M
2021-04-26 7.15 7.15 7.10 7.14 0.4M
2021-04-23 7.14 7.15 7.14 7.15 0.4M
2021-04-22 7.15 7.15 7.13 7.14 0.4M
2021-04-20 7.12 7.15 7.09 7.15 0.4M
2021-04-19 7.11 7.15 7.11 7.14 0.4M
2021-04-16 7.08 7.14 7.04 7.11 0.3M
2021-04-15 7.08 7.10 7.05 7.09 0.5M
2021-04-14 7.09 7.10 7.04 7.06 0.6M
2021-04-13 7.11 7.12 7.07 7.09 0.4M
2021-04-12 7.10 7.13 7.08 7.11 0.4M
2021-04-09 7.09 7.14 7.09 7.10 0.4M
2021-04-08 7.08 7.11 7.06 7.10 0.3M
2021-04-07 7.10 7.11 7.07 7.11 0.3M
2021-04-06 7.09 7.11 7.02 7.10 0.5M
2021-04-05 7.10 7.10 7.00 7.09 0.5M
2021-04-01 7.03 7.13 6.97 7.10 0.5M
2021-03-31 6.92 7.03 6.89 7.03 0.5M
2021-03-30 6.85 6.93 6.83 6.91 0.6M
2021-03-29 6.89 6.92 6.84 6.85 0.3M
2021-03-26 6.87 6.90 6.84 6.89 0.3M
2021-03-25 6.87 6.92 6.84 6.87 0.3M
2021-03-24 6.93 6.96 6.84 6.87 0.3M
2021-03-23 6.96 6.98 6.88 6.93 0.4M
2021-03-22 7.01 7.02 6.95 6.96 0.3M
2021-03-19 7.01 7.03 6.99 7.00 0.3M
2021-03-18 7.01 7.07 6.99 7.01 0.4M
2021-03-17 7.00 7.06 7.00 7.01 0.2M
2021-03-16 7.11 7.11 6.99 7.00 0.4M
2021-03-15 7.03 7.11 7.03 7.11 0.4M
2021-03-12 7.03 7.05 7.00 7.03 0.3M
2021-03-11 6.95 7.04 6.94 7.02 0.3M
2021-03-10 7.01 7.02 6.92 6.97 0.4M
2021-03-09 6.99 7.03 6.95 6.98 0.6M
2021-03-08 7.07 7.08 6.95 6.99 0.6M
2021-03-05 6.99 7.08 6.99 7.07 0.3M
2021-03-04 7.03 7.10 7.00 7.02 0.4M
2021-03-03 7.04 7.06 6.99 7.03 0.5M
2021-03-02 7.11 7.13 7.02 7.04 0.5M
2021-03-01 7.13 7.17 7.09 7.11 0.5M
2021-02-26 7.17 7.20 7.11 7.13 0.5M
2021-02-25 7.10 7.19 7.10 7.17 0.5M
2021-02-24 7.12 7.17 7.07 7.10 0.6M
2021-02-23 7.17 7.23 7.11 7.12 0.6M
2021-02-22 7.17 7.21 7.06 7.17 0.8M
2021-02-19 7.21 7.23 7.17 7.18 0.6M
2021-02-18 7.20 7.24 7.17 7.20 0.9M
2021-02-17 7.32 7.38 7.25 7.28 0.4M
2021-02-12 7.42 7.44 7.25 7.32 0.5M
2021-02-11 7.43 7.46 7.40 7.42 0.3M
2021-02-10 7.44 7.48 7.39 7.43 0.5M
2021-02-09 7.50 7.54 7.43 7.46 0.6M
2021-02-08 7.43 7.50 7.43 7.48 0.3M
2021-02-05 7.42 7.44 7.39 7.43 0.4M
2021-02-04 7.36 7.43 7.36 7.37 0.4M
2021-02-03 7.38 7.45 7.35 7.36 0.5M
2021-02-02 7.38 7.43 7.35 7.36 0.5M
2021-02-01 7.39 7.42 7.35 7.38 0.6M
2021-01-29 7.42 7.45 7.32 7.36 0.8M
2021-01-28 7.43 7.45 7.37 7.38 0.5M
2021-01-27 7.43 7.45 7.42 7.43 0.3M
2021-01-26 7.41 7.46 7.41 7.43 0.4M
2021-01-22 7.39 7.43 7.39 7.41 0.5M
2021-01-21 7.49 7.50 7.40 7.41 0.4M
2021-01-20 7.41 7.51 7.40 7.47 0.4M
2021-01-19 7.38 7.42 7.34 7.41 0.5M
2021-01-18 7.36 7.39 7.30 7.36 0.5M
2021-01-15 7.33 7.37 7.26 7.36 0.5M
2021-01-14 7.26 7.36 7.19 7.34 0.6M
2021-01-13 7.20 7.28 7.17 7.26 0.4M
2021-01-12 7.19 7.21 7.09 7.18 0.5M
2021-01-11 7.20 7.23 7.18 7.20 0.6M
2021-01-08 7.24 7.27 7.20 7.20 0.5M
2021-01-07 7.26 7.28 7.23 7.24 0.4M
2021-01-06 7.24 7.29 7.18 7.26 0.5M
2021-01-05 7.29 7.29 7.18 7.24 0.4M
2021-01-04 7.29 7.38 7.25 7.29 0.5M