RBR Private Crédito Imobiliário (RBRY11)

RBRY11
🏛️ 브라질 →
96.11
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
2024-12-30 85.65 88.89 85.65 88.57 0.0M
2024-12-27 85.06 88.20 85.06 85.65 0.0M
2024-12-26 81.52 87.00 81.52 85.06 0.0M
2024-12-23 79.16 83.76 79.16 81.52 0.0M
2024-12-20 77.91 81.60 77.02 79.86 0.1M
2024-12-19 77.33 78.40 76.34 77.91 0.0M
2024-12-18 77.48 78.50 76.11 77.43 0.0M
2024-12-17 79.19 79.19 77.75 78.26 0.0M
2024-12-16 78.60 79.18 78.05 78.78 0.0M
2024-12-13 78.00 80.09 78.00 78.60 0.0M
2024-12-12 79.11 79.13 78.21 78.80 0.0M
2024-12-11 80.00 80.02 78.01 79.11 0.1M
2024-12-10 81.48 81.79 79.17 79.75 0.0M
2024-12-09 81.89 82.88 79.85 81.48 0.1M
2024-12-06 82.89 82.97 81.86 82.02 0.1M
2024-12-05 83.51 84.52 81.57 83.10 0.0M
2024-12-04 87.51 87.95 83.81 85.99 0.0M
2024-12-03 88.23 88.62 86.77 87.95 0.1M
2024-12-02 87.48 89.48 87.48 88.79 0.0M
2024-11-29 88.51 89.53 87.26 89.03 0.0M
2024-11-28 88.68 89.79 87.98 88.92 0.0M
2024-11-27 90.95 90.95 88.74 89.80 0.0M
2024-11-26 90.88 91.89 90.27 90.95 0.0M
2024-11-25 90.36 91.40 89.94 90.88 0.0M
2024-11-22 89.83 90.66 89.50 90.36 0.0M
2024-11-21 89.94 90.29 89.53 89.85 0.0M
2024-11-19 89.82 90.56 89.82 90.09 0.1M
2024-11-18 90.13 90.81 89.83 90.28 0.0M
2024-11-14 91.58 91.58 90.15 90.47 0.0M
2024-11-13 91.65 91.65 90.92 91.45 0.0M
2024-11-12 91.81 92.03 91.16 91.65 0.0M
2024-11-11 91.63 92.50 91.52 92.50 0.0M
2024-11-08 90.98 92.50 90.77 91.80 0.0M
2024-11-07 90.68 91.49 90.61 90.98 0.0M
2024-11-06 91.10 91.88 90.99 91.23 0.0M
2024-11-05 92.46 92.96 90.79 91.10 0.0M
2024-11-04 90.45 93.64 90.45 92.45 0.1M
2024-11-01 89.85 90.92 89.28 90.90 0.0M
2024-10-31 90.24 90.44 89.18 89.88 0.0M
2024-10-30 90.30 91.13 89.56 90.24 0.0M
2024-10-29 90.05 90.95 89.66 89.96 0.0M
2024-10-28 90.05 91.08 90.02 90.48 0.0M
2024-10-25 89.87 90.60 89.61 90.14 0.1M
2024-10-24 90.10 91.22 89.67 89.87 0.0M
2024-10-23 91.43 91.51 90.15 90.63 0.0M
2024-10-22 92.51 93.31 91.38 91.62 0.0M
2024-10-21 91.76 93.73 91.64 92.73 0.1M
2024-10-18 91.82 92.49 91.57 91.69 0.0M
2024-10-17 91.72 92.35 91.28 91.82 0.0M
2024-10-16 92.98 93.41 91.27 91.72 0.0M
2024-10-15 91.38 93.48 91.28 92.59 0.1M
2024-10-14 91.54 92.29 91.37 91.38 0.0M
2024-10-11 91.72 92.09 91.32 91.54 0.0M
2024-10-10 91.50 91.64 91.08 91.36 0.1M
2024-10-09 92.22 93.15 91.73 92.40 0.0M
2024-10-08 93.08 93.22 92.50 92.50 0.0M
2024-10-07 92.90 93.54 92.90 93.12 0.0M
2024-10-04 93.08 93.57 92.93 93.31 0.0M
2024-10-03 94.00 94.03 93.10 93.50 0.0M
2024-10-02 93.47 94.50 92.74 93.81 0.1M
2024-10-01 93.28 94.69 93.28 93.47 0.0M
2024-09-30 92.78 93.48 92.12 93.37 0.0M
2024-09-27 92.58 93.08 92.40 93.08 0.0M
2024-09-26 92.16 92.81 92.03 92.59 0.0M
2024-09-25 93.61 93.61 92.11 92.28 0.0M
2024-09-24 93.63 94.12 92.69 93.11 0.0M
2024-09-23 92.95 94.78 92.93 94.21 0.1M
2024-09-20 92.75 94.96 92.50 93.08 0.1M
2024-09-19 92.64 93.41 92.48 93.02 0.1M
2024-09-18 92.73 92.91 92.30 92.64 0.1M
2024-09-17 92.01 92.91 92.01 92.73 0.0M
2024-09-16 90.95 92.93 90.92 92.56 0.1M
2024-09-13 90.61 91.72 90.61 91.09 0.0M
2024-09-12 91.63 92.17 90.71 90.80 0.0M
2024-09-11 92.15 92.78 91.63 91.85 0.0M
2024-09-10 92.74 93.29 92.30 92.54 0.0M
2024-09-09 92.88 94.08 92.74 93.29 0.1M
2024-09-06 92.72 93.30 92.51 93.22 0.0M
2024-09-05 92.83 92.93 92.39 92.50 0.0M
2024-09-04 92.66 92.77 92.22 92.77 0.0M
2024-09-03 92.64 92.93 92.21 92.66 0.0M
2024-09-02 92.18 92.79 92.11 92.56 0.0M
2024-08-30 92.01 92.34 91.70 92.10 0.0M
2024-08-29 91.87 92.13 91.50 92.03 0.0M
2024-08-28 91.97 92.09 91.68 91.87 0.0M
2024-08-27 92.37 92.38 91.80 92.16 0.0M
2024-08-26 92.51 92.75 92.17 92.40 0.0M
2024-08-23 92.16 92.89 92.11 92.54 0.0M
2024-08-22 92.02 92.51 92.02 92.49 0.0M
2024-08-21 91.87 92.61 91.87 91.99 0.0M
2024-08-20 92.43 92.43 91.94 92.26 0.0M
2024-08-19 91.71 92.43 91.70 92.26 0.0M
2024-08-16 91.79 92.01 91.43 91.97 0.0M
2024-08-15 91.41 91.92 91.11 91.24 0.0M
2024-08-14 90.96 91.33 90.79 91.20 0.0M
2024-08-13 91.20 91.42 90.78 90.96 0.0M
2024-08-12 91.21 91.44 91.06 91.27 0.0M
2024-08-09 91.53 91.72 90.84 91.21 0.0M
2024-08-08 91.72 91.87 91.04 91.53 0.0M
2024-08-07 92.13 92.20 91.63 91.72 0.0M
2024-08-06 91.78 92.13 91.69 91.76 0.0M
2024-08-05 91.76 92.57 91.14 92.15 0.1M
2024-08-02 91.46 92.62 91.23 91.87 0.0M
2024-08-01 91.20 91.67 91.03 91.47 0.0M
2024-07-31 91.11 91.20 90.70 91.20 0.0M
2024-07-30 90.73 91.04 90.36 90.82 0.0M
2024-07-29 91.40 91.56 90.30 90.50 0.1M
2024-07-26 91.62 91.85 91.25 91.49 0.0M
2024-07-25 91.72 92.09 91.36 91.62 0.0M
2024-07-24 91.97 92.15 91.41 91.72 0.0M
2024-07-23 92.23 92.43 91.73 92.08 0.0M
2024-07-22 92.07 92.60 91.88 92.23 0.0M
2024-07-19 92.07 92.34 91.79 92.26 0.0M
2024-07-18 91.89 92.23 91.70 92.07 0.0M
2024-07-17 92.10 92.21 91.72 92.05 0.0M
2024-07-16 91.93 92.29 91.91 92.20 0.0M
2024-07-15 91.49 92.33 91.49 92.29 0.1M
2024-07-12 91.38 91.76 91.01 91.49 0.0M
2024-07-11 91.20 91.70 91.11 91.38 0.0M
2024-07-10 91.33 91.58 90.82 91.22 0.0M
2024-07-09 91.62 92.04 91.07 91.42 0.0M
2024-07-08 91.11 91.80 90.88 91.61 0.1M
2024-07-05 91.23 91.59 90.77 91.30 0.0M
2024-07-04 91.41 91.68 90.94 91.11 0.0M
2024-07-03 91.66 91.89 91.31 91.40 0.1M
2024-07-02 91.39 91.91 91.12 91.67 0.1M
2024-07-01 92.15 93.05 91.82 91.82 0.0M
2024-06-28 91.08 92.62 90.73 92.14 0.1M
2024-06-27 91.04 91.82 90.92 91.58 0.0M
2024-06-26 90.74 91.82 90.74 91.23 0.1M
2024-06-25 90.85 91.82 90.55 91.16 0.0M
2024-06-24 91.22 91.75 90.26 90.85 0.1M
2024-06-21 91.62 92.52 91.21 91.21 0.1M
2024-06-20 91.23 92.14 91.16 91.62 0.0M
2024-06-19 91.35 91.66 91.11 91.58 0.0M
2024-06-18 90.47 91.49 90.47 91.35 0.0M
2024-06-17 90.11 91.66 90.11 91.04 0.0M
2024-06-14 89.99 91.17 89.86 90.72 0.0M
2024-06-13 90.31 90.62 89.37 89.99 0.0M
2024-06-12 90.55 90.84 88.63 90.35 0.1M
2024-06-11 91.34 91.85 90.34 90.55 0.1M
2024-06-10 92.09 92.36 91.26 91.43 0.0M
2024-06-07 92.18 92.45 91.20 91.89 0.0M
2024-06-06 92.73 92.87 91.76 91.87 0.0M
2024-06-05 92.32 93.11 92.32 92.73 0.0M
2024-06-04 92.09 93.31 91.36 92.58 0.1M
2024-06-03 91.36 93.05 91.36 92.32 0.2M
2024-05-31 90.56 91.90 90.14 91.36 0.0M
2024-05-29 89.89 90.90 89.39 90.88 0.1M
2024-05-28 90.50 90.73 89.87 90.31 0.1M
2024-05-27 90.42 91.22 90.41 90.85 0.0M
2024-05-25 97.45 97.45 97.45 97.45 0.0M
2024-05-24 90.34 91.06 89.58 90.74 0.1M
2024-05-23 91.09 91.30 90.37 90.76 0.1M
2024-05-22 91.46 91.64 90.88 91.34 0.0M
2024-05-21 91.52 91.88 91.10 91.46 0.0M
2024-05-20 91.64 92.59 91.63 92.02 0.0M
2024-05-17 91.44 92.32 91.24 92.08 0.1M
2024-05-16 91.88 92.05 90.59 91.44 0.1M
2024-05-15 91.78 92.18 91.26 91.88 0.0M
2024-05-14 92.64 92.96 91.59 91.78 0.0M
2024-05-13 92.64 93.26 91.58 92.64 0.0M
2024-05-10 92.36 92.87 92.06 92.86 0.1M
2024-05-09 92.23 92.60 92.04 92.38 0.0M
2024-05-08 91.92 93.06 91.74 92.23 0.1M
2024-05-07 91.76 92.26 90.71 91.92 0.1M
2024-05-06 91.79 92.40 91.05 91.32 0.0M
2024-05-03 90.63 92.54 90.38 91.79 0.1M
2024-05-02 90.94 91.29 89.92 90.63 0.1M
2024-04-30 90.70 91.30 89.95 90.85 0.1M
2024-04-29 91.32 91.38 90.57 90.85 0.0M
2024-04-26 91.89 91.89 91.12 91.12 0.0M
2024-04-25 91.77 92.18 91.67 91.94 0.0M
2024-04-24 91.82 92.33 91.48 91.77 0.0M
2024-04-23 91.45 92.23 91.44 91.68 0.0M
2024-04-22 91.35 92.23 91.30 91.55 0.0M
2024-04-19 91.49 92.14 91.22 92.04 0.0M
2024-04-18 91.58 91.58 91.08 91.49 0.0M
2024-04-17 91.77 91.77 91.12 91.32 0.0M
2024-04-16 91.77 91.99 91.54 91.74 0.0M
2024-04-15 91.30 92.10 90.38 91.77 0.1M
2024-04-12 91.06 92.09 91.06 91.77 0.0M
2024-04-11 91.34 91.58 91.21 91.35 0.0M
2024-04-10 91.58 91.95 91.12 91.55 0.0M
2024-04-09 91.40 91.44 91.13 91.44 0.0M
2024-04-08 91.28 91.44 91.04 91.39 0.0M
2024-04-05 90.90 91.44 90.39 91.28 0.1M
2024-04-04 90.46 91.02 90.34 90.90 0.0M
2024-04-03 90.30 90.58 90.05 90.34 0.0M
2024-04-02 90.05 90.56 89.94 90.30 0.0M
2024-04-01 91.03 91.65 89.58 90.05 0.1M
2024-03-28 92.21 92.22 91.21 91.87 0.1M
2024-03-27 91.26 92.22 90.97 92.22 0.0M
2024-03-26 91.17 91.86 90.89 91.24 0.0M
2024-03-25 91.31 91.85 90.83 91.14 0.1M
2024-03-23 99.80 99.80 99.80 99.80 0.0M
2024-03-22 91.17 91.31 90.76 91.03 0.1M
2024-03-21 91.12 92.04 90.88 91.19 0.0M
2024-03-20 91.12 91.33 90.87 91.12 0.0M
2024-03-19 90.85 91.12 90.65 91.12 0.1M
2024-03-18 90.81 91.22 90.38 91.22 0.0M
2024-03-15 90.49 90.85 90.30 90.83 0.0M
2024-03-14 90.49 90.63 89.94 90.49 0.1M
2024-03-13 90.73 90.74 90.58 90.63 0.0M
2024-03-12 90.35 90.76 90.34 90.73 0.0M
2024-03-11 90.30 90.66 89.60 90.60 0.0M
2024-03-08 90.30 90.84 90.07 90.39 0.0M
2024-03-07 89.35 90.51 89.29 90.03 0.0M
2024-03-06 89.58 89.98 87.68 89.29 0.1M
2024-03-05 89.88 90.02 89.76 89.98 0.0M
2024-03-04 90.10 90.33 89.87 89.88 0.0M
2024-03-01 89.74 90.37 89.72 90.10 0.0M
2024-02-29 90.19 91.59 89.73 90.16 0.1M
2024-02-28 90.37 90.69 89.60 90.18 0.0M
2024-02-27 90.51 91.32 89.67 90.82 0.1M
2024-02-26 90.99 90.99 90.25 90.52 0.0M
2024-02-23 90.44 90.99 90.22 90.78 0.0M
2024-02-22 90.03 90.49 89.93 90.44 0.0M
2024-02-21 90.46 90.71 89.67 90.20 0.0M
2024-02-20 90.25 90.46 89.93 90.41 0.0M
2024-02-19 90.24 90.36 89.83 90.14 0.0M
2024-02-16 90.41 90.62 90.10 90.24 0.0M
2024-02-15 90.34 90.81 90.07 90.43 0.0M
2024-02-14 90.57 90.91 89.92 90.34 0.1M
2024-02-09 90.46 90.64 90.09 90.57 0.1M
2024-02-08 90.15 90.59 89.69 90.50 0.0M
2024-02-07 89.53 90.18 89.53 90.17 0.0M
2024-02-06 89.72 89.97 89.30 89.70 0.0M
2024-02-05 90.06 90.33 89.39 89.73 0.0M
2024-02-02 89.07 90.77 89.07 90.06 0.1M
2024-02-01 88.81 89.57 88.55 89.52 0.1M
2024-01-31 88.90 89.43 88.65 88.99 0.0M
2024-01-30 89.07 89.32 88.63 88.98 0.0M
2024-01-29 89.01 89.42 88.81 89.09 0.0M
2024-01-26 89.00 89.38 88.57 88.94 0.0M
2024-01-25 88.90 89.16 88.63 88.67 0.0M
2024-01-24 89.37 89.47 88.72 88.87 0.0M
2024-01-23 89.30 89.43 88.74 89.41 0.0M
2024-01-22 89.58 89.65 89.03 89.30 0.0M
2024-01-19 89.00 89.66 88.99 89.58 0.0M
2024-01-18 89.07 89.40 88.56 89.16 0.0M
2024-01-17 89.07 89.51 88.85 89.16 0.0M
2024-01-16 89.60 89.77 88.58 89.25 0.0M
2024-01-15 88.98 90.64 88.95 89.60 0.1M
2024-01-12 88.63 89.34 88.29 88.98 0.0M
2024-01-11 88.72 88.76 87.87 88.61 0.0M
2024-01-10 88.81 89.01 87.96 88.53 0.0M
2024-01-09 88.89 89.37 88.54 88.80 0.0M
2024-01-08 89.10 89.64 88.59 88.89 0.0M
2024-01-05 89.41 89.77 88.71 89.10 0.1M
2024-01-04 88.47 89.49 88.17 89.20 0.1M
2024-01-03 89.15 89.16 88.09 88.54 0.1M
2024-01-02 88.49 88.63 87.78 88.54 0.0M