RB Capital Renda II FII (RBRD11)

RBRD11
🏛️ 브라질 →
40.34
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 40.15 40.15 39.59 40.13 0.0M
2021-12-29 40.15 40.15 39.85 40.06 0.0M
2021-12-28 40.03 40.46 40.03 40.15 0.0M
2021-12-27 40.52 40.52 40.01 40.05 0.0M
2021-12-23 40.06 40.65 39.83 40.38 0.0M
2021-12-22 39.85 40.29 39.83 39.83 0.0M
2021-12-21 40.68 40.70 39.83 40.31 0.0M
2021-12-20 40.34 41.26 39.95 40.68 0.0M
2021-12-17 40.60 40.71 40.31 40.34 0.0M
2021-12-16 40.60 40.60 39.86 40.24 0.0M
2021-12-15 41.52 41.52 40.18 40.60 0.0M
2021-12-14 40.77 41.58 39.87 40.84 0.0M
2021-12-13 40.71 41.26 40.71 41.15 0.0M
2021-12-10 41.60 41.60 40.72 41.16 0.0M
2021-12-09 40.78 41.25 40.32 41.21 0.0M
2021-12-08 40.61 41.52 39.72 40.60 0.0M
2021-12-07 41.53 41.53 40.12 40.61 0.0M
2021-12-06 39.64 41.44 39.64 40.11 0.0M
2021-12-03 38.76 39.55 37.99 39.55 0.0M
2021-12-02 38.76 39.50 38.39 38.76 0.0M
2021-12-01 40.10 40.10 37.93 38.76 0.0M
2021-11-30 40.65 40.65 38.88 39.95 0.0M
2021-11-29 40.63 41.46 38.73 40.65 0.0M
2021-11-26 40.41 40.77 40.12 40.62 0.0M
2021-11-25 40.35 41.45 40.11 40.54 0.0M
2021-11-24 40.77 40.78 40.09 40.50 0.0M
2021-11-23 41.55 41.55 40.72 40.78 0.0M
2021-11-22 41.74 41.74 41.37 41.55 0.0M
2021-11-19 41.88 42.42 41.65 41.74 0.0M
2021-11-18 42.29 42.29 41.58 41.84 0.0M
2021-11-17 42.45 43.30 42.02 42.29 0.0M
2021-11-16 44.22 44.22 42.40 42.45 0.0M
2021-11-12 43.76 44.31 43.36 44.22 0.0M
2021-11-11 43.54 43.58 43.31 43.31 0.0M
2021-11-10 43.59 43.76 43.52 43.54 0.0M
2021-11-09 43.59 43.91 43.51 43.59 0.0M
2021-11-08 44.22 44.85 43.46 43.58 0.0M
2021-11-05 45.23 45.84 43.39 45.13 0.0M
2021-11-04 45.49 46.07 45.19 45.23 0.0M
2021-11-03 47.35 47.41 45.14 45.49 0.0M
2021-11-01 42.38 47.85 42.38 44.76 0.0M
2021-10-29 48.24 49.41 48.21 48.47 0.0M
2021-10-28 48.60 49.12 47.75 48.85 0.0M
2021-10-27 48.94 49.11 48.34 48.62 0.0M
2021-10-26 50.04 50.04 48.97 49.03 0.0M
2021-10-25 50.16 51.00 48.70 49.60 0.0M
2021-10-22 49.22 49.62 47.40 48.06 0.0M
2021-10-21 48.68 49.35 47.84 49.22 0.0M
2021-10-20 48.80 51.23 48.76 49.41 0.0M
2021-10-19 47.28 48.49 46.94 48.21 0.0M
2021-10-18 46.66 50.39 46.66 47.28 0.0M
2021-10-15 45.82 46.64 45.73 46.64 0.0M
2021-10-14 45.90 45.91 45.81 45.82 0.0M
2021-10-13 45.91 45.91 45.77 45.91 0.0M
2021-10-11 45.18 45.91 45.18 45.91 0.0M
2021-10-08 45.46 45.82 45.01 45.45 0.0M
2021-10-07 45.26 45.91 44.89 44.89 0.0M
2021-10-06 44.97 45.81 44.97 45.26 0.0M
2021-10-05 44.95 45.81 44.95 45.80 0.0M
2021-10-04 45.39 46.68 44.99 45.44 0.0M
2021-10-01 45.90 46.18 45.26 45.40 0.0M
2021-09-30 45.13 45.13 44.74 45.10 0.0M
2021-09-29 44.64 45.14 44.64 45.11 0.0M
2021-09-28 44.93 45.10 44.64 44.64 0.0M
2021-09-27 45.01 45.14 44.92 44.92 0.0M
2021-09-24 45.27 45.28 45.01 45.01 0.0M
2021-09-23 45.09 45.28 45.03 45.11 0.0M
2021-09-22 45.00 45.28 44.92 45.09 0.0M
2021-09-21 45.11 45.69 45.00 45.00 0.0M
2021-09-20 45.88 45.88 44.95 45.11 0.0M
2021-09-17 46.43 46.50 45.89 46.00 0.0M
2021-09-16 45.58 46.51 45.56 45.74 0.0M
2021-09-15 45.21 46.52 45.21 46.51 0.0M
2021-09-14 44.80 46.65 44.77 45.21 0.0M
2021-09-13 44.93 45.74 44.78 44.84 0.0M
2021-09-10 45.63 45.74 44.92 45.37 0.0M
2021-09-09 45.74 45.74 44.37 44.93 0.0M
2021-09-08 45.70 45.74 45.10 45.74 0.0M
2021-09-06 45.29 45.72 45.10 45.30 0.0M
2021-09-03 45.73 45.74 45.12 45.73 0.0M
2021-09-02 45.65 45.73 44.38 45.67 0.0M
2021-09-01 46.03 46.29 45.65 45.65 0.0M
2021-08-31 46.56 46.57 45.67 46.05 0.0M
2021-08-30 45.56 46.54 45.56 46.16 0.0M
2021-08-27 45.40 46.54 45.40 46.10 0.0M
2021-08-26 45.11 46.90 45.08 45.38 0.0M
2021-08-25 45.13 45.40 45.11 45.11 0.0M
2021-08-24 45.39 45.39 44.83 45.12 0.0M
2021-08-23 45.39 45.39 44.79 45.28 0.0M
2021-08-20 45.42 45.51 43.37 44.77 0.0M
2021-08-19 45.65 45.75 45.51 45.51 0.0M
2021-08-18 46.38 46.74 45.53 45.53 0.0M
2021-08-17 48.21 48.47 46.12 46.12 0.0M
2021-08-16 47.93 48.35 47.47 47.90 0.0M
2021-08-13 46.84 49.10 46.84 48.38 0.0M
2021-08-12 48.21 50.21 47.02 47.47 0.0M
2021-08-11 49.03 49.15 48.21 48.21 0.0M
2021-08-10 49.31 49.35 49.12 49.28 0.0M
2021-08-09 49.31 49.90 49.31 49.56 0.0M
2021-08-06 49.57 49.57 49.31 49.31 0.0M
2021-08-05 50.67 50.81 49.57 49.57 0.0M
2021-08-04 49.71 50.58 49.65 50.58 0.0M
2021-08-03 50.51 50.51 49.65 49.76 0.0M
2021-08-02 51.60 51.61 50.29 50.79 0.0M
2021-07-30 51.62 52.43 51.54 51.54 0.0M
2021-07-29 52.18 52.18 51.60 51.60 0.0M
2021-07-28 52.16 52.82 51.79 52.18 0.0M
2021-07-27 51.98 52.52 51.79 52.16 0.0M
2021-07-26 52.13 52.73 51.98 51.98 0.0M
2021-07-23 52.23 52.82 51.98 52.12 0.0M
2021-07-22 51.56 52.32 51.56 51.98 0.0M
2021-07-21 52.85 52.89 51.55 51.71 0.0M
2021-07-20 51.98 52.89 51.98 52.85 0.0M
2021-07-19 52.34 52.34 51.97 51.98 0.0M
2021-07-16 52.12 52.42 51.98 52.34 0.0M
2021-07-15 52.38 52.61 51.98 52.11 0.0M
2021-07-14 52.66 52.88 52.35 52.38 0.0M
2021-07-13 52.89 52.89 52.61 52.66 0.0M
2021-07-12 53.01 53.01 52.60 52.89 0.0M
2021-07-08 53.34 53.79 52.99 53.01 0.0M
2021-07-07 52.98 54.69 52.92 53.79 0.0M
2021-07-06 53.21 53.57 52.92 53.04 0.0M
2021-07-05 53.48 53.56 53.14 53.19 0.0M
2021-07-02 53.89 54.71 53.55 53.57 0.0M
2021-07-01 55.12 55.23 53.85 53.85 0.0M
2021-06-30 53.76 55.12 53.75 55.12 0.0M
2021-06-29 53.48 54.21 53.40 53.82 0.0M
2021-06-28 54.66 54.66 52.85 53.48 0.0M
2021-06-25 55.11 55.12 53.56 54.32 0.0M
2021-06-24 54.99 55.12 54.54 55.11 0.0M
2021-06-23 55.08 55.12 54.24 54.34 0.0M
2021-06-22 54.50 55.11 54.39 55.11 0.0M
2021-06-21 54.81 55.10 54.44 54.67 0.0M
2021-06-18 54.80 55.30 54.45 55.09 0.0M
2021-06-17 54.74 54.80 54.48 54.80 0.0M
2021-06-16 54.68 55.30 54.68 54.68 0.0M
2021-06-15 54.76 55.12 54.47 55.02 0.0M
2021-06-14 55.03 55.03 54.66 54.76 0.0M
2021-06-11 54.86 55.03 54.67 54.84 0.0M
2021-06-10 54.69 55.21 54.66 54.85 0.0M
2021-06-09 54.70 55.36 54.66 54.68 0.0M
2021-06-08 54.95 55.39 54.69 54.69 0.0M
2021-06-07 55.36 55.36 54.69 55.06 0.0M
2021-06-04 55.61 55.62 54.69 55.39 0.0M
2021-06-02 55.63 56.40 55.61 55.61 0.0M
2021-06-01 54.94 56.42 54.94 55.62 0.0M
2021-05-31 55.21 56.42 54.71 54.71 0.0M
2021-05-28 56.42 56.42 54.71 54.71 0.0M
2021-05-27 55.55 56.43 54.78 56.43 0.0M
2021-05-26 54.89 56.13 54.74 55.54 0.0M
2021-05-25 55.53 55.53 54.77 54.99 0.0M
2021-05-24 56.42 56.62 54.62 54.91 0.0M
2021-05-21 56.53 56.89 56.43 56.57 0.0M
2021-05-20 56.89 56.89 56.62 56.84 0.0M
2021-05-19 56.81 58.02 56.67 56.89 0.0M
2021-05-18 56.66 57.32 56.18 56.81 0.0M
2021-05-17 56.71 56.71 56.44 56.67 0.0M
2021-05-14 57.17 57.57 56.44 56.71 0.0M
2021-05-13 58.57 58.57 56.68 57.17 0.0M
2021-05-12 56.48 58.68 56.48 58.68 0.0M
2021-05-11 59.63 59.63 56.43 56.48 0.0M
2021-05-10 61.44 61.44 59.38 59.63 0.0M
2021-05-07 61.27 61.43 60.69 60.69 0.0M
2021-05-06 60.98 61.78 60.69 61.26 0.0M
2021-05-05 61.90 61.90 60.54 60.67 0.0M
2021-05-04 61.81 61.90 60.08 61.90 0.0M
2021-05-03 62.81 62.81 59.26 61.88 0.0M
2021-04-30 58.96 65.53 58.34 65.53 0.0M
2021-04-29 56.54 58.44 56.54 58.26 0.0M
2021-04-28 56.25 57.97 56.25 56.43 0.0M
2021-04-27 54.62 58.87 54.62 56.03 0.0M
2021-04-26 53.72 54.30 53.33 53.91 0.0M
2021-04-23 54.21 54.30 53.71 53.72 0.0M
2021-04-22 54.18 55.02 54.18 54.21 0.0M
2021-04-20 53.83 54.54 53.83 54.32 0.0M
2021-04-19 54.60 54.76 53.83 53.83 0.0M
2021-04-16 53.29 55.02 53.29 54.38 0.0M
2021-04-15 53.21 53.70 53.15 53.28 0.0M
2021-04-14 53.70 53.70 52.79 53.21 0.0M
2021-04-13 54.42 54.60 52.99 53.70 0.0M
2021-04-12 54.51 54.51 54.15 54.22 0.0M
2021-04-09 54.17 54.51 54.17 54.22 0.0M
2021-04-08 54.24 54.38 54.17 54.17 0.0M
2021-04-07 54.18 54.38 54.17 54.24 0.0M
2021-04-06 54.17 54.51 54.17 54.17 0.0M
2021-04-05 54.33 54.33 54.15 54.16 0.0M
2021-04-01 54.51 54.51 54.08 54.41 0.0M
2021-03-31 53.79 54.51 53.65 54.51 0.0M
2021-03-30 53.60 54.05 53.60 53.79 0.0M
2021-03-29 54.14 54.15 53.60 53.67 0.0M
2021-03-26 54.50 54.51 54.11 54.15 0.0M
2021-03-25 54.11 54.51 54.11 54.14 0.0M
2021-03-24 54.61 54.77 54.11 54.11 0.0M
2021-03-23 54.91 54.91 53.71 54.29 0.0M
2021-03-22 54.62 54.91 54.61 54.91 0.0M
2021-03-19 54.98 54.98 54.61 54.91 0.0M
2021-03-18 55.46 55.46 54.75 54.98 0.0M
2021-03-17 55.52 55.52 55.06 55.47 0.0M
2021-03-16 55.06 55.61 55.06 55.53 0.0M
2021-03-15 55.82 55.84 54.61 54.61 0.0M
2021-03-12 54.62 55.88 54.62 55.82 0.0M
2021-03-11 55.83 55.83 54.62 54.63 0.0M
2021-03-10 55.88 55.88 55.15 55.83 0.0M
2021-03-09 55.79 55.88 55.24 55.88 0.0M
2021-03-08 55.34 55.88 55.19 55.88 0.0M
2021-03-05 54.77 55.52 54.62 55.34 0.0M
2021-03-04 55.07 55.51 54.63 54.77 0.0M
2021-03-03 54.62 55.51 54.62 55.06 0.0M
2021-03-02 55.52 55.97 55.24 55.52 0.0M
2021-03-01 57.88 57.88 54.25 55.97 0.0M
2021-02-26 57.68 58.13 57.32 57.89 0.0M
2021-02-25 57.59 58.13 57.32 57.68 0.0M
2021-02-24 58.10 58.13 54.77 57.59 0.0M
2021-02-23 57.45 58.23 57.32 58.10 0.0M
2021-02-22 57.89 58.23 54.05 57.32 0.0M
2021-02-19 62.96 62.96 58.23 58.32 0.0M
2021-02-18 64.14 64.14 62.91 62.97 0.0M
2021-02-17 62.78 64.14 62.78 64.14 0.0M
2021-02-12 63.68 64.01 63.18 63.68 0.0M
2021-02-11 63.69 63.91 63.68 63.76 0.0M
2021-02-10 64.14 64.50 63.68 63.68 0.0M
2021-02-09 64.75 65.00 63.85 64.50 0.0M
2021-02-08 64.42 65.90 63.82 64.75 0.0M
2021-02-05 63.69 66.23 63.68 64.42 0.0M
2021-02-04 64.01 65.44 63.68 63.69 0.0M
2021-02-03 66.23 66.23 63.85 63.96 0.0M
2021-02-02 65.50 66.87 64.68 65.19 0.0M
2021-02-01 67.32 67.32 60.95 65.31 0.0M
2021-01-29 67.01 67.28 66.48 67.28 0.0M
2021-01-28 66.88 67.28 66.37 67.01 0.0M
2021-01-27 65.41 67.28 64.55 67.28 0.0M
2021-01-26 65.51 66.23 64.64 65.41 0.0M
2021-01-22 65.69 66.32 65.46 65.51 0.0M
2021-01-21 67.84 67.96 62.19 65.69 0.0M
2021-01-20 67.55 68.19 67.50 67.84 0.0M
2021-01-19 67.71 68.18 66.59 66.71 0.0M
2021-01-18 67.34 67.73 66.61 67.73 0.0M
2021-01-15 67.73 67.73 66.88 67.37 0.0M
2021-01-14 67.71 68.18 67.61 67.73 0.0M
2021-01-13 68.23 68.28 66.55 67.70 0.0M
2021-01-12 67.55 68.28 67.29 68.28 0.0M
2021-01-11 67.50 67.91 67.37 67.55 0.0M
2021-01-08 68.46 69.03 67.50 68.18 0.0M
2021-01-07 68.42 70.00 68.40 69.09 0.0M
2021-01-06 68.29 69.09 67.44 68.40 0.0M
2021-01-05 69.90 70.03 67.32 68.29 0.0M
2021-01-04 72.00 72.00 69.10 69.90 0.0M