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
2025-09-29 96.80 97.20 95.42 96.11 0.1M
2025-09-26 96.20 97.00 95.60 96.20 0.0M
2025-09-25 95.00 96.12 94.85 96.12 0.0M
2025-09-24 94.85 95.46 94.79 94.84 0.0M
2025-09-23 95.69 95.69 94.57 94.99 0.0M
2025-09-22 95.47 95.77 94.85 94.89 0.0M
2025-09-19 95.37 95.37 94.50 94.94 0.1M
2025-09-18 96.15 96.15 94.53 95.37 0.1M
2025-09-17 94.94 95.62 94.74 95.26 0.0M
2025-09-16 95.20 95.66 94.77 94.94 0.1M
2025-09-15 95.13 96.64 95.00 95.08 0.0M
2025-09-12 94.83 95.41 94.33 95.13 0.1M
2025-09-11 94.52 95.17 94.23 94.25 0.0M
2025-09-10 95.00 95.00 94.02 94.52 0.0M
2025-09-09 94.70 94.70 93.91 94.29 0.1M
2025-09-08 93.89 94.65 93.59 94.01 0.1M
2025-09-05 94.19 95.05 93.26 93.91 0.1M
2025-09-04 93.76 94.23 93.36 94.12 0.0M
2025-09-03 93.64 93.90 92.57 93.40 0.0M
2025-09-02 93.72 94.50 93.72 94.15 0.1M
2025-09-01 94.43 95.26 93.72 93.72 0.0M
2025-08-29 93.58 94.33 93.41 93.60 0.0M
2025-08-28 93.02 93.86 93.00 93.58 0.0M
2025-08-27 93.00 93.50 92.75 92.81 0.0M
2025-08-26 93.10 93.33 92.36 93.00 0.0M
2025-08-25 92.93 93.19 92.56 93.10 0.0M
2025-08-22 92.55 92.94 92.12 92.12 0.0M
2025-08-21 92.20 92.78 92.18 92.40 0.0M
2025-08-20 92.84 93.17 92.04 92.06 0.0M
2025-08-19 92.77 93.09 92.77 92.78 0.0M
2025-08-18 92.70 92.90 92.44 92.73 0.0M
2025-08-15 92.32 92.77 92.07 92.77 0.0M
2025-08-14 92.38 92.66 91.83 91.99 0.0M
2025-08-13 92.04 92.48 92.00 92.38 0.0M
2025-08-12 92.30 92.40 91.70 92.04 0.0M
2025-08-11 91.85 92.17 91.85 92.03 0.0M
2025-08-08 91.62 92.21 91.35 92.03 0.0M
2025-08-07 91.04 91.68 90.86 91.62 0.0M
2025-08-06 91.17 91.53 91.02 91.19 0.0M
2025-08-05 91.04 91.24 90.84 91.02 0.0M
2025-08-04 93.00 93.44 91.54 92.10 0.1M
2025-08-01 93.34 93.49 92.58 93.34 0.0M
2025-07-31 93.48 93.59 92.58 93.20 0.0M
2025-07-30 92.90 93.14 92.09 92.73 0.0M
2025-07-29 93.64 93.71 92.25 92.93 0.0M
2025-07-28 93.78 93.78 93.16 93.23 0.0M
2025-07-25 92.33 93.97 92.16 93.78 0.0M
2025-07-24 92.78 92.98 92.01 92.11 0.0M
2025-07-23 93.01 93.58 92.71 92.78 0.0M
2025-07-22 93.75 93.90 92.88 93.01 0.0M
2025-07-21 94.34 94.34 92.77 93.11 0.0M
2025-07-18 94.00 94.40 93.11 93.73 0.0M
2025-07-17 93.57 94.00 93.26 94.00 0.0M
2025-07-16 92.96 93.60 92.30 93.57 0.0M
2025-07-15 93.20 93.39 92.46 92.91 0.0M
2025-07-14 93.42 93.84 92.85 93.26 0.0M
2025-07-11 93.28 93.93 92.90 93.22 0.0M
2025-07-10 93.18 93.84 91.54 93.28 0.0M
2025-07-09 93.09 93.30 92.56 93.18 0.0M
2025-07-08 93.27 93.53 92.89 93.09 0.0M
2025-07-07 93.50 93.72 92.85 93.26 0.0M
2025-07-04 93.02 93.71 92.97 93.10 0.0M
2025-07-03 92.19 93.08 92.19 92.85 0.0M
2025-07-02 93.62 93.79 93.12 93.43 0.0M
2025-07-01 95.00 95.00 93.52 93.94 0.0M
2025-06-30 93.18 95.43 93.18 95.43 0.0M
2025-06-27 94.21 94.95 93.17 93.65 0.0M
2025-06-26 94.37 94.38 93.30 93.80 0.0M
2025-06-25 93.30 94.40 93.25 94.40 0.0M
2025-06-24 93.50 94.40 92.92 93.20 0.0M
2025-06-23 93.50 94.00 92.52 93.67 0.0M
2025-06-20 92.69 93.48 92.68 93.38 0.0M
2025-06-18 92.79 92.98 92.13 92.38 0.0M
2025-06-17 92.73 92.94 91.84 92.78 0.0M
2025-06-16 91.46 92.74 91.17 92.40 0.0M
2025-06-13 90.97 91.95 90.53 91.95 0.0M
2025-06-12 90.55 90.97 89.51 90.97 0.0M
2025-06-11 90.10 90.89 90.02 90.78 0.0M
2025-06-10 91.39 91.39 90.10 90.37 0.0M
2025-06-09 92.81 92.87 90.66 91.43 0.0M
2025-06-06 92.76 93.24 91.79 92.77 0.0M
2025-06-05 92.38 92.63 91.88 92.45 0.0M
2025-06-04 92.87 92.87 91.94 92.38 0.0M
2025-06-03 92.88 93.76 92.57 93.76 0.0M
2025-06-02 93.38 93.50 93.00 93.01 0.0M
2025-05-30 93.15 93.50 92.76 93.39 0.0M
2025-05-29 93.50 93.54 92.35 92.76 0.0M
2025-05-28 92.84 93.58 92.84 93.50 0.0M
2025-05-27 93.46 93.46 92.60 93.07 0.0M
2025-05-26 92.81 93.71 92.41 93.24 0.0M
2025-05-23 92.80 93.59 92.51 92.81 0.0M
2025-05-22 92.97 93.25 92.29 92.90 0.0M
2025-05-21 93.04 93.41 92.01 92.86 0.0M
2025-05-20 93.54 93.78 92.63 93.25 0.0M
2025-05-19 93.99 94.22 93.11 93.54 0.0M
2025-05-16 93.98 94.30 93.37 93.99 0.0M
2025-05-15 93.49 93.98 93.02 93.98 0.0M
2025-05-14 93.36 93.98 93.03 93.49 0.0M
2025-05-13 94.00 94.00 92.52 93.41 0.0M
2025-05-12 93.75 94.23 92.92 93.79 0.0M
2025-05-09 93.19 93.62 92.94 93.41 0.0M
2025-05-08 92.76 93.63 92.76 93.18 0.0M
2025-05-07 93.90 93.90 92.66 92.66 0.0M
2025-05-06 93.42 94.88 92.42 93.77 0.0M
2025-05-05 93.85 94.68 93.85 94.52 0.0M
2025-05-02 93.95 93.95 93.36 93.80 0.0M
2025-04-30 92.99 93.86 92.51 93.35 0.0M
2025-04-29 93.86 93.94 92.52 92.99 0.0M
2025-04-28 93.30 93.88 92.59 93.50 0.0M
2025-04-25 92.32 93.30 92.32 93.30 0.0M
2025-04-24 92.45 93.05 92.41 92.67 0.0M
2025-04-23 92.45 93.45 92.01 92.72 0.0M
2025-04-22 93.20 93.95 91.58 92.16 0.1M
2025-04-17 92.45 93.47 92.34 93.14 0.0M
2025-04-16 91.63 92.58 91.63 92.45 0.0M
2025-04-15 91.98 92.37 91.43 91.56 0.0M
2025-04-14 91.40 92.40 91.30 91.98 0.0M
2025-04-11 91.00 92.03 91.00 92.00 0.0M
2025-04-10 90.66 92.03 90.35 91.05 0.0M
2025-04-09 90.65 91.42 90.52 90.99 0.0M
2025-04-08 91.57 92.43 91.00 91.46 0.0M
2025-04-07 91.73 91.73 90.12 91.04 0.0M
2025-04-04 92.43 93.02 90.64 91.73 0.0M
2025-04-03 92.98 93.64 92.43 92.43 0.0M
2025-04-02 94.50 95.75 93.00 94.02 0.0M
2025-04-01 94.75 94.95 93.98 94.61 0.0M
2025-03-31 93.41 94.75 93.32 94.75 0.0M
2025-03-28 93.91 94.50 93.00 93.41 0.0M
2025-03-27 93.61 94.72 93.27 93.89 0.0M
2025-03-26 92.60 93.46 92.57 93.24 0.0M
2025-03-25 92.21 93.39 92.21 92.60 0.0M
2025-03-24 92.20 93.22 92.05 92.50 0.0M
2025-03-21 92.93 92.99 91.94 92.24 0.0M
2025-03-20 92.01 93.49 92.01 92.93 0.0M
2025-03-19 92.04 92.99 91.91 92.99 0.0M
2025-03-18 90.79 92.57 90.50 92.04 0.0M
2025-03-17 91.40 92.64 90.09 90.87 0.1M
2025-03-14 89.83 91.86 88.59 91.40 0.0M
2025-03-13 89.84 90.53 89.10 89.85 0.0M
2025-03-12 90.34 90.94 88.96 89.84 0.0M
2025-03-11 88.37 90.86 88.02 90.34 0.0M
2025-03-10 87.81 88.91 87.77 88.47 0.0M
2025-03-07 88.37 88.89 86.49 87.69 0.0M
2025-03-06 89.79 90.00 88.00 89.40 0.0M
2025-03-05 88.99 89.90 86.73 89.83 0.0M
2025-02-28 89.00 89.97 88.26 88.99 0.0M
2025-02-27 88.26 89.40 88.26 88.48 0.0M
2025-02-26 87.74 89.59 87.74 88.26 0.0M
2025-02-25 88.32 89.40 87.72 88.14 0.0M
2025-02-24 89.98 89.98 87.72 88.32 0.0M
2025-02-21 87.71 90.06 87.39 88.00 0.0M
2025-02-20 87.30 89.53 86.80 87.37 0.0M
2025-02-19 85.77 87.83 85.77 87.10 0.0M
2025-02-18 85.44 87.20 85.44 86.70 0.0M
2025-02-17 84.40 87.44 84.17 85.44 0.0M
2025-02-14 84.00 85.48 83.83 84.70 0.0M
2025-02-13 84.20 84.98 83.65 83.76 0.0M
2025-02-12 83.35 85.09 83.07 84.18 0.0M
2025-02-11 83.33 84.43 82.81 83.79 0.0M
2025-02-10 83.77 84.16 82.81 83.30 0.0M
2025-02-07 83.01 84.73 82.37 83.77 0.0M
2025-02-06 82.91 83.74 82.89 82.97 0.0M
2025-02-05 81.78 83.32 81.14 82.91 0.0M
2025-02-04 83.30 83.30 82.08 82.69 0.0M
2025-02-03 82.50 83.30 81.65 83.30 0.0M
2025-01-31 80.45 83.50 79.02 83.50 0.0M
2025-01-30 79.64 80.45 79.54 80.45 0.0M
2025-01-29 79.20 80.60 79.05 79.31 0.0M
2025-01-28 80.53 81.38 79.04 79.70 0.0M
2025-01-27 83.27 83.27 79.75 80.52 0.0M
2025-01-24 81.18 83.54 81.18 82.44 0.0M
2025-01-23 80.69 83.33 80.69 82.40 0.0M
2025-01-22 83.01 83.89 81.00 81.51 0.0M
2025-01-21 84.98 84.98 82.51 83.01 0.1M
2025-01-20 82.13 85.64 82.13 84.99 0.0M
2025-01-17 85.36 85.36 82.01 83.50 0.1M
2025-01-16 85.44 85.69 84.17 85.00 0.0M
2025-01-15 85.99 86.40 84.00 85.20 0.0M
2025-01-14 85.20 87.52 85.20 86.03 0.0M
2025-01-13 84.56 87.34 84.24 86.22 0.0M
2025-01-10 86.63 87.26 85.18 86.48 0.0M
2025-01-09 85.40 87.73 84.86 86.43 0.0M
2025-01-08 87.58 88.24 85.56 86.53 0.0M
2025-01-07 86.04 88.46 85.64 87.91 0.1M
2025-01-06 86.04 86.57 85.02 85.84 0.0M
2025-01-03 87.28 88.76 86.71 87.00 0.0M
2025-01-02 88.57 88.93 86.55 87.28 0.0M