RB Cap Desenv Residencial IV FII (RBIR11)

RBIR11
🏛️ 브라질 →
97.44
마지막 업데이트: 2025-09-30
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2022-12-29 53.96 54.03 53.95 54.03 0.0M
2022-12-28 53.96 53.96 53.69 53.96 0.0M
2022-12-26 53.68 53.96 53.68 53.96 0.0M
2022-12-23 53.19 53.59 53.19 53.20 0.0M
2022-12-22 53.67 53.69 53.19 53.59 0.0M
2022-12-21 53.60 53.60 53.60 53.60 0.0M
2022-12-20 53.82 53.82 53.56 53.56 0.0M
2022-12-19 54.15 54.15 53.09 53.82 0.0M
2022-12-16 55.04 55.09 54.03 54.95 0.0M
2022-12-15 54.53 55.03 54.03 55.03 0.0M
2022-12-14 54.53 54.53 54.53 54.53 0.0M
2022-12-08 54.75 55.30 54.75 55.30 0.0M
2022-12-07 53.92 54.96 53.83 54.96 0.0M
2022-12-06 55.87 55.87 54.89 54.89 0.0M
2022-12-05 56.45 56.45 55.84 55.84 0.0M
2022-12-02 56.41 56.41 56.38 56.38 0.0M
2022-11-30 56.27 56.36 56.27 56.36 0.0M
2022-11-29 56.04 56.26 54.98 56.26 0.0M
2022-11-28 56.26 56.28 56.05 56.05 0.0M
2022-11-25 56.36 56.36 56.36 56.36 0.0M
2022-11-24 56.89 56.89 54.74 56.36 0.0M
2022-11-23 56.45 56.89 56.45 56.45 0.0M
2022-11-22 56.49 56.49 55.59 56.43 0.0M
2022-11-21 56.56 56.97 56.48 56.89 0.0M
2022-11-18 56.59 56.59 56.55 56.55 0.0M
2022-11-17 57.32 57.32 56.55 56.55 0.0M
2022-11-16 58.19 58.19 57.32 57.32 0.0M
2022-11-14 57.80 58.28 57.32 58.27 0.0M
2022-11-11 58.18 58.19 58.06 58.06 0.0M
2022-11-10 58.21 58.21 57.16 58.05 0.0M
2022-11-09 58.27 59.05 58.20 59.05 0.0M
2022-11-07 58.19 59.71 58.19 59.70 0.0M
2022-11-04 58.22 58.63 58.21 58.63 0.0M
2022-11-03 59.14 59.14 57.43 58.28 0.0M
2022-11-01 59.46 59.46 59.14 59.14 0.0M
2022-10-31 59.14 59.46 59.14 59.46 0.0M
2022-10-28 59.06 59.47 58.84 59.47 0.0M
2022-10-27 59.49 59.49 59.06 59.06 0.0M
2022-10-26 58.85 59.06 58.84 58.84 0.0M
2022-10-25 59.24 59.24 59.23 59.23 0.0M
2022-10-24 59.66 59.66 58.84 59.49 0.0M
2022-10-21 58.62 59.69 58.62 59.68 0.0M
2022-10-20 58.62 58.62 58.19 58.62 0.0M
2022-10-19 59.33 59.72 59.06 59.68 0.0M
2022-10-18 59.05 59.23 59.05 59.23 0.0M
2022-10-17 58.30 58.81 58.29 58.80 0.0M
2022-10-14 59.53 59.53 58.19 59.45 0.0M
2022-10-13 58.15 59.82 58.15 58.19 0.0M
2022-10-11 58.17 58.17 57.15 57.67 0.0M
2022-10-10 58.27 58.96 55.44 56.76 0.0M
2022-10-07 59.06 59.06 57.93 58.27 0.0M
2022-10-06 60.01 60.02 59.06 59.06 0.0M
2022-10-05 60.24 60.51 59.79 59.79 0.0M
2022-10-04 60.51 60.51 60.24 60.24 0.0M
2022-10-03 60.68 60.69 60.68 60.68 0.0M
2022-09-30 60.95 60.98 60.69 60.69 0.0M
2022-09-29 60.95 60.95 60.95 60.95 0.0M
2022-09-28 59.71 61.32 57.84 61.32 0.0M
2022-09-27 60.39 61.29 59.62 59.71 0.0M
2022-09-26 61.74 61.74 61.74 61.74 0.0M
2022-09-23 61.59 61.59 61.59 61.59 0.0M
2022-09-22 61.60 61.60 60.26 61.56 0.0M
2022-09-21 61.58 61.58 61.58 61.58 0.0M
2022-09-20 61.56 61.65 61.56 61.65 0.0M
2022-09-19 61.57 61.57 61.57 61.57 0.0M
2022-09-16 61.66 61.66 61.66 61.66 0.0M
2022-09-14 62.29 62.29 62.29 62.29 0.0M
2022-09-13 62.29 62.29 62.29 62.29 0.0M
2022-09-12 61.50 61.50 61.50 61.50 0.0M
2022-09-09 62.25 62.25 62.25 62.25 0.0M
2022-09-08 61.84 61.85 61.84 61.85 0.0M
2022-09-06 61.06 61.85 61.05 61.85 0.0M
2022-09-05 60.20 62.12 59.99 61.94 0.0M
2022-09-02 61.03 61.89 61.03 61.85 0.0M
2022-09-01 60.15 61.86 59.35 60.52 0.0M
2022-08-31 61.94 61.94 60.16 61.89 0.0M
2022-08-30 60.15 62.39 60.15 62.12 0.0M
2022-08-29 61.04 63.07 61.04 63.07 0.0M
2022-08-26 61.04 61.04 60.60 61.04 0.0M
2022-08-25 61.03 61.04 60.15 60.78 0.0M
2022-08-24 60.46 60.99 60.46 60.99 0.0M
2022-08-23 60.60 60.60 60.51 60.51 0.0M
2022-08-22 61.45 61.48 60.87 61.04 0.0M
2022-08-19 60.69 60.69 59.25 59.53 0.0M
2022-08-18 60.64 60.76 60.64 60.76 0.0M
2022-08-17 59.91 59.92 59.91 59.92 0.0M
2022-08-16 59.91 59.91 59.91 59.91 0.0M
2022-08-15 56.32 59.67 55.79 59.67 0.0M
2022-08-12 58.73 58.78 58.73 58.74 0.0M
2022-08-11 58.73 58.73 57.73 57.90 0.0M
2022-08-10 58.35 59.69 57.55 59.69 0.0M
2022-08-08 61.02 61.02 57.90 59.78 0.0M
2022-08-05 58.35 60.99 58.35 60.99 0.0M
2022-08-04 57.45 58.37 57.45 58.37 0.0M
2022-08-03 57.45 57.45 57.45 57.45 0.0M
2022-08-02 57.85 57.85 57.46 57.46 0.0M
2022-08-01 57.54 57.89 57.54 57.88 0.0M
2022-07-29 56.73 57.55 56.73 57.55 0.0M
2022-07-28 57.80 57.80 56.12 56.78 0.0M
2022-07-27 56.96 56.96 56.96 56.96 0.0M
2022-07-26 57.90 57.90 56.32 56.56 0.0M
2022-07-25 56.32 57.62 55.76 57.62 0.0M
2022-07-22 57.01 57.47 56.56 57.42 0.0M
2022-07-21 57.12 57.12 56.74 56.74 0.0M
2022-07-20 57.09 57.10 56.11 56.87 0.0M
2022-07-19 57.45 57.45 54.88 56.10 0.0M
2022-07-18 58.96 59.03 55.68 57.46 0.0M
2022-07-15 56.84 58.55 56.72 56.72 0.0M
2022-07-14 61.04 61.04 56.67 57.46 0.0M
2022-07-13 57.95 61.05 57.28 61.05 0.0M
2022-07-12 59.33 59.45 59.26 59.44 0.0M
2022-07-11 58.36 58.36 56.92 57.46 0.0M
2022-07-08 58.34 58.35 58.34 58.35 0.0M
2022-07-07 58.83 58.84 58.33 58.33 0.0M
2022-07-06 57.48 58.85 56.84 58.84 0.0M
2022-07-05 59.25 59.42 57.46 59.14 0.0M
2022-07-04 58.90 59.73 58.80 59.73 0.0M
2022-07-01 58.80 58.80 58.35 58.80 0.0M
2022-06-30 56.34 56.80 55.47 56.34 0.0M
2022-06-29 56.33 56.34 56.33 56.34 0.0M
2022-06-28 56.33 56.33 56.33 56.33 0.0M
2022-06-27 56.80 56.80 56.34 56.34 0.0M
2022-06-24 57.61 57.61 56.80 56.80 0.0M
2022-06-23 56.79 57.85 56.79 57.32 0.0M
2022-06-22 58.12 58.12 56.79 56.79 0.0M
2022-06-21 55.67 58.12 55.67 58.12 0.0M
2022-06-20 55.75 55.75 54.04 55.67 0.0M
2022-06-17 55.81 55.81 53.68 55.76 0.0M
2022-06-15 55.81 55.81 55.81 55.81 0.0M
2022-06-14 55.90 56.33 55.45 56.32 0.0M
2022-06-13 56.34 56.34 53.86 55.46 0.0M
2022-06-10 59.71 59.71 55.72 56.12 0.0M
2022-06-09 59.72 59.73 58.94 59.00 0.0M
2022-06-08 60.18 60.18 59.27 59.27 0.0M
2022-06-07 61.10 61.10 59.27 60.18 0.0M
2022-06-06 61.72 61.72 59.26 61.12 0.0M
2022-06-03 62.01 62.01 61.35 62.01 0.0M
2022-06-02 62.01 62.01 62.01 62.01 0.0M
2022-06-01 61.19 62.01 61.10 62.01 0.0M
2022-05-31 62.01 62.01 61.10 61.19 0.0M
2022-05-30 62.01 62.01 62.01 62.01 0.0M
2022-05-27 62.46 62.46 61.83 62.01 0.0M
2022-05-26 62.26 62.46 62.26 62.37 0.0M
2022-05-25 62.92 62.92 62.46 62.46 0.0M
2022-05-24 62.93 62.93 62.24 62.92 0.0M
2022-05-23 62.37 63.30 62.37 63.30 0.0M
2022-05-20 62.92 62.92 62.28 62.37 0.0M
2022-05-18 63.38 63.38 63.33 63.33 0.0M
2022-05-17 62.92 63.38 62.92 63.38 0.0M
2022-05-16 63.10 63.38 63.10 63.38 0.0M
2022-05-13 63.37 63.38 63.28 63.28 0.0M
2022-05-12 62.65 63.35 62.19 63.33 0.0M
2022-05-11 63.74 63.80 62.91 62.92 0.0M
2022-05-10 63.83 63.83 63.60 63.61 0.0M
2022-05-09 63.88 64.03 63.01 63.83 0.0M
2022-05-06 64.64 64.65 64.64 64.65 0.0M
2022-05-05 64.00 64.65 63.82 64.65 0.0M
2022-05-04 64.63 64.65 64.63 64.65 0.0M
2022-05-03 65.32 65.55 63.83 64.65 0.0M
2022-05-02 65.66 65.66 65.20 65.32 0.0M
2022-04-28 65.97 65.97 65.97 65.97 0.0M
2022-04-27 64.93 65.16 64.74 65.10 0.0M
2022-04-26 66.10 66.10 66.10 66.10 0.0M
2022-04-25 64.84 66.11 64.83 66.11 0.0M
2022-04-22 66.11 66.11 66.11 66.11 0.0M
2022-04-20 65.20 65.20 65.20 65.20 0.0M
2022-04-19 65.66 65.66 65.20 65.20 0.0M
2022-04-18 72.72 74.52 70.73 71.23 0.0M
2022-04-14 71.51 71.73 71.51 71.73 0.0M
2022-04-13 64.74 65.56 64.74 65.56 0.0M
2022-04-12 70.75 70.75 70.63 70.73 0.0M
2022-04-11 70.73 70.73 70.43 70.73 0.0M
2022-04-08 64.74 64.74 64.74 64.74 0.0M
2022-04-07 70.73 70.73 70.73 70.73 0.0M
2022-04-06 70.13 70.73 69.77 70.73 0.0M
2022-04-05 64.20 64.20 64.20 64.20 0.0M
2022-04-04 65.47 65.47 64.20 64.20 0.0M
2022-04-01 71.52 71.53 70.73 70.73 0.0M
2022-03-31 71.47 71.47 69.97 69.97 0.0M
2022-03-30 64.64 64.64 64.64 64.64 0.0M
2022-03-29 70.23 70.33 70.23 70.23 0.0M
2022-03-28 70.83 70.83 69.53 69.53 0.0M
2022-03-25 69.77 70.73 69.54 69.54 0.0M
2022-03-24 69.88 71.72 69.73 70.72 0.0M
2022-03-23 71.73 71.73 71.73 71.73 0.0M
2022-03-22 71.73 71.73 71.73 71.73 0.0M
2022-03-21 71.67 71.73 71.67 71.73 0.0M
2022-03-18 69.74 70.73 69.68 69.73 0.0M
2022-03-17 63.97 63.97 63.83 63.83 0.0M
2022-03-16 71.73 71.73 69.73 71.73 0.0M
2022-03-15 73.10 73.10 71.73 71.73 0.0M
2022-03-14 72.22 72.22 72.22 72.22 0.0M
2022-03-11 72.22 72.22 72.20 72.22 0.0M
2022-03-10 71.23 72.22 71.23 72.22 0.0M
2022-03-09 71.23 71.23 71.23 71.23 0.0M
2022-03-08 71.23 71.23 70.73 70.73 0.0M
2022-03-07 72.72 72.72 70.58 70.58 0.0M
2022-03-04 73.72 73.72 72.72 73.61 0.0M
2022-03-03 73.72 74.71 73.32 73.32 0.0M
2022-03-02 73.72 74.60 73.72 73.72 0.0M
2022-02-25 73.72 73.72 73.72 73.72 0.0M
2022-02-24 73.72 73.72 73.72 73.72 0.0M
2022-02-23 73.72 73.72 73.22 73.72 0.0M
2022-02-22 74.47 74.52 73.72 73.72 0.0M
2022-02-21 74.52 74.52 74.52 74.52 0.0M
2022-02-18 74.52 74.52 74.52 74.52 0.0M
2022-02-17 74.71 74.71 73.98 73.98 0.0M
2022-02-16 75.46 75.46 75.26 75.26 0.0M
2022-02-15 74.71 74.82 74.71 74.71 0.0M
2022-02-14 74.27 74.81 71.92 74.81 0.0M
2022-02-10 75.50 75.50 75.50 75.50 0.0M
2022-02-09 74.59 74.61 74.59 74.61 0.0M
2022-02-08 74.65 74.66 74.65 74.66 0.0M
2022-02-07 74.72 74.72 73.72 73.72 0.0M
2022-02-04 74.71 75.49 74.71 74.71 0.0M
2022-02-03 74.76 74.81 74.71 74.71 0.0M
2022-02-02 73.72 74.71 73.72 74.71 0.0M
2022-02-01 72.73 73.72 72.72 73.72 0.0M
2022-01-31 73.71 73.72 72.32 73.70 0.0M
2022-01-28 74.66 74.66 72.82 72.82 0.0M
2022-01-27 73.15 73.15 73.11 73.12 0.0M
2022-01-26 72.72 73.71 72.72 73.71 0.0M
2022-01-24 72.74 72.74 72.72 72.72 0.0M
2022-01-21 72.72 72.73 72.22 72.73 0.0M
2022-01-20 74.26 75.72 72.12 72.73 0.0M
2022-01-19 73.72 73.72 72.07 73.22 0.0M
2022-01-18 72.12 73.22 71.73 73.22 0.0M
2022-01-17 71.93 71.93 71.62 71.73 0.0M
2022-01-14 74.75 74.76 71.73 71.73 0.0M
2022-01-12 73.22 73.22 71.73 71.73 0.0M
2022-01-11 73.72 73.72 73.22 73.22 0.0M
2022-01-10 73.72 73.72 73.71 73.71 0.0M
2022-01-07 74.07 75.07 74.07 75.07 0.0M
2022-01-06 73.71 73.71 73.71 73.71 0.0M
2022-01-05 73.67 73.71 73.67 73.71 0.0M
2022-01-04 73.72 73.72 73.72 73.72 0.0M
2022-01-03 72.61 73.72 72.61 73.72 0.0M