Rio Bravo Crédito Imobiliário High Grade Fundo de Investimento (RBHG11)

RBHG11
🏛️ 브라질 →
65.98
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
10:10 65.83 65.83 65.83 65.83 0.0K
10:15 65.83 65.83 65.83 65.83 0.0K
10:25 65.89 65.89 65.83 65.83 0.2K
10:30 65.78 65.78 65.78 65.78 0.0K
10:35 65.85 65.85 65.85 65.85 0.0K
10:40 65.88 65.88 65.85 65.85 0.0K
10:45 65.90 65.90 65.90 65.90 0.0K
10:50 65.85 65.85 65.85 65.85 0.0K
10:55 65.85 65.85 65.85 65.85 0.0K
11:00 65.85 65.85 65.85 65.85 0.0K
11:05 65.85 65.85 65.85 65.85 0.0K
11:10 65.85 65.85 65.85 65.85 0.0K
11:15 65.85 65.85 65.85 65.85 0.0K
11:20 65.70 65.70 65.70 65.70 0.0K
11:25 65.69 65.69 65.50 65.50 0.1K
11:35 65.69 65.69 65.69 65.69 0.0K
11:40 65.69 65.69 65.69 65.69 0.0K
11:45 65.69 65.69 65.69 65.69 0.0K
11:50 65.69 66.02 65.69 65.88 1.1K
11:55 65.84 65.98 65.84 65.98 0.0K
12:10 65.86 65.86 65.86 65.86 0.1K
12:15 66.00 66.00 65.94 65.94 0.0K
12:45 66.00 66.00 66.00 66.00 0.0K
13:05 66.00 66.01 66.00 66.01 0.1K
13:10 66.00 66.00 66.00 66.00 0.0K
13:15 66.01 66.01 66.01 66.01 0.0K
13:20 66.01 66.01 66.01 66.01 0.0K
13:25 66.00 66.00 65.98 65.98 0.1K
13:30 66.01 66.01 65.98 66.01 0.0K
13:40 65.97 65.97 65.97 65.97 0.0K
13:45 65.97 65.97 65.97 65.97 0.0K
13:50 65.97 65.97 65.97 65.97 0.0K
13:55 65.97 65.97 65.97 65.97 0.0K
14:00 65.97 65.97 65.97 65.97 0.0K
14:05 65.97 65.97 65.89 65.89 0.1K
14:15 65.96 66.00 65.96 66.00 0.2K
14:20 66.00 66.00 65.94 65.94 0.0K
14:25 66.02 66.02 66.02 66.02 0.0K
14:35 66.02 66.02 66.02 66.02 0.0K
14:45 66.08 66.08 66.04 66.04 0.0K
15:00 66.00 66.00 66.00 66.00 0.0K
15:10 66.00 66.00 66.00 66.00 0.0K
15:45 65.93 65.93 65.93 65.93 0.1K
16:00 66.04 66.04 66.04 66.04 0.0K
16:15 66.00 66.05 65.99 66.05 0.2K
16:30 66.00 66.10 66.00 66.10 0.2K
16:35 66.01 66.01 66.01 66.01 0.0K
16:40 66.01 66.01 66.01 66.01 0.0K
16:50 65.93 66.10 65.93 66.10 0.2K
16:55 65.92 65.92 65.92 65.92 0.0K
날짜 시가 고가 저가 종가 거래량
2025-09-26 65.93 66.57 65.36 65.98 0.0M
2025-09-25 65.83 66.10 65.50 65.92 0.0M
2025-09-24 66.11 66.13 65.21 65.84 0.0M
2025-09-23 65.52 66.78 65.52 65.70 0.0M
2025-09-22 65.87 66.90 65.42 66.80 0.0M
2025-09-19 65.83 66.00 65.42 65.96 0.0M
2025-09-18 65.95 65.95 65.51 65.69 0.0M
2025-09-17 65.02 66.07 64.92 65.95 0.0M
2025-09-16 65.00 65.10 64.74 65.00 0.0M
2025-09-15 64.90 65.30 64.53 64.99 0.0M
2025-09-12 65.00 65.00 64.73 64.90 0.0M
2025-09-11 64.71 65.13 64.50 65.01 0.0M
2025-09-10 65.93 65.93 64.48 65.07 0.0M
2025-09-09 65.42 66.09 65.11 65.40 0.0M
2025-09-08 65.21 65.47 65.01 65.42 0.0M
2025-09-05 64.75 65.40 64.63 65.40 0.0M
2025-09-04 65.20 65.20 64.31 64.93 0.0M
2025-09-03 64.90 65.39 64.75 64.75 0.0M
2025-09-02 65.30 65.50 64.55 65.08 0.0M
2025-09-01 65.54 65.59 65.10 65.28 0.0M
2025-08-29 66.39 66.50 65.95 66.40 0.0M
2025-08-28 65.81 66.39 65.81 66.39 0.0M
2025-08-27 66.40 66.43 65.02 66.40 0.0M
2025-08-26 67.29 67.29 65.85 66.42 0.0M
2025-08-25 66.12 67.44 66.12 67.40 0.0M
2025-08-22 66.49 67.00 66.20 66.98 0.0M
2025-08-21 66.53 66.91 66.09 66.43 0.0M
2025-08-20 66.43 66.43 66.13 66.38 0.0M
2025-08-19 67.19 67.20 65.53 66.15 0.0M
2025-08-18 65.90 67.30 65.60 67.01 0.0M
2025-08-15 65.78 66.00 65.44 65.90 0.0M
2025-08-14 65.13 65.78 65.04 65.78 0.0M
2025-08-13 65.91 65.98 65.02 65.02 0.0M
2025-08-12 65.73 66.15 65.50 65.89 0.0M
2025-08-11 67.75 67.75 65.06 65.06 0.0M
2025-08-08 66.67 67.79 66.33 67.76 0.0M
2025-08-07 66.84 66.84 66.36 66.55 0.0M
2025-08-06 65.87 66.97 65.87 66.84 0.0M
2025-08-05 66.92 66.92 65.11 65.87 0.0M
2025-08-04 66.86 66.87 66.22 66.51 0.0M
2025-08-01 66.73 67.86 66.32 66.86 0.0M
2025-07-31 66.73 67.48 66.14 67.45 0.0M
2025-07-30 67.44 67.44 66.03 66.84 0.0M
2025-07-29 66.50 67.76 66.27 67.18 0.0M
2025-07-28 66.15 66.56 65.45 65.45 0.0M
2025-07-25 65.78 65.78 65.36 65.70 0.0M
2025-07-24 66.65 66.65 65.40 65.65 0.0M
2025-07-23 66.82 66.92 65.81 66.08 0.0M
2025-07-22 67.06 67.16 66.64 67.09 0.0M
2025-07-21 67.77 67.77 66.64 66.86 0.0M
2025-07-18 67.65 67.82 67.22 67.82 0.0M
2025-07-17 66.86 67.99 66.68 67.83 0.0M
2025-07-16 66.88 67.74 66.88 67.25 0.0M
2025-07-15 67.84 68.56 66.86 68.07 0.0M
2025-07-14 67.31 67.86 66.87 67.57 0.0M
2025-07-11 66.02 67.41 66.02 67.39 0.0M
2025-07-10 66.43 66.84 65.79 66.65 0.0M
2025-07-09 66.60 66.60 65.56 66.49 0.0M
2025-07-08 66.47 66.94 65.90 66.60 0.0M
2025-07-07 64.15 65.95 64.00 65.95 0.0M
2025-07-04 66.06 66.23 63.51 63.51 0.0M
2025-07-03 65.11 66.00 65.11 66.00 0.0M
2025-07-02 66.19 66.19 65.10 65.10 0.0M
2025-07-01 65.28 65.90 65.15 65.69 0.0M
2025-06-30 65.57 65.78 65.01 65.28 0.0M
2025-06-27 65.73 65.73 65.13 65.57 0.0M
2025-06-26 65.68 65.74 64.92 65.73 0.0M
2025-06-25 64.92 65.62 64.92 65.62 0.0M
2025-06-24 65.08 65.69 64.36 65.49 0.0M
2025-06-23 65.70 65.89 65.19 65.30 0.0M
2025-06-20 66.45 66.45 65.11 65.67 0.0M
2025-06-18 66.21 66.40 65.17 65.80 0.0M
2025-06-17 66.09 66.23 65.50 66.22 0.0M
2025-06-16 65.50 66.69 65.06 65.49 0.0M
2025-06-13 65.07 65.50 64.58 65.49 0.0M
2025-06-12 66.10 66.10 64.53 65.07 0.0M
2025-06-11 65.25 66.23 65.24 66.00 0.0M
2025-06-10 66.01 66.15 64.89 65.00 0.0M
2025-06-09 66.50 67.10 65.99 66.07 0.0M
2025-06-06 67.45 67.72 66.16 67.01 0.0M
2025-06-05 69.66 69.66 66.77 67.02 0.0M
2025-06-04 69.85 69.85 69.05 69.50 0.0M
2025-06-03 69.70 69.97 69.07 69.90 0.0M
2025-06-02 70.33 70.49 69.52 69.88 0.0M
2025-05-30 70.38 72.18 68.95 71.26 0.0M
2025-05-29 69.56 69.67 68.74 69.67 0.0M
2025-05-28 70.41 70.41 68.86 69.67 0.0M
2025-05-27 69.05 71.20 67.78 70.50 0.0M
2025-05-26 68.23 69.13 68.18 68.72 0.0M
2025-05-23 69.00 69.00 68.55 68.99 0.0M
2025-05-22 68.95 69.00 68.26 68.92 0.0M
2025-05-21 68.60 69.00 68.29 68.98 0.0M
2025-05-20 68.95 69.00 68.06 68.56 0.0M
2025-05-19 69.80 69.95 68.70 68.95 0.0M
2025-05-16 68.30 70.00 68.00 70.00 0.0M
2025-05-15 68.25 68.30 67.02 68.27 0.0M
2025-05-14 67.89 68.14 67.80 68.14 0.0M
2025-05-13 67.80 67.94 67.55 67.89 0.0M
2025-05-12 68.30 68.30 66.66 67.81 0.0M
2025-05-09 68.01 68.25 67.52 68.10 0.0M
2025-05-08 67.52 68.37 67.52 68.10 0.0M
2025-05-07 67.50 68.29 67.50 67.90 0.0M
2025-05-06 67.31 68.19 66.91 67.50 0.0M
2025-05-05 68.60 68.77 66.50 67.63 0.0M
2025-05-02 68.20 68.99 67.73 68.63 0.0M
2025-04-30 68.20 68.51 67.71 68.20 0.0M
2025-04-29 68.19 68.19 67.71 68.17 0.0M
2025-04-28 68.83 68.83 67.73 68.43 0.0M
2025-04-25 68.90 68.99 67.24 68.77 0.0M
2025-04-24 69.30 69.74 68.03 69.74 0.0M
2025-04-23 67.72 69.66 67.70 69.30 0.0M
2025-04-22 67.39 68.06 67.30 67.72 0.0M
2025-04-17 67.25 68.17 67.20 67.39 0.0M
2025-04-16 67.93 67.93 66.54 67.25 0.0M
2025-04-15 66.10 68.18 66.10 67.27 0.0M
2025-04-14 66.41 66.78 65.81 66.31 0.0M
2025-04-11 65.61 68.70 65.61 66.38 0.0M
2025-04-10 67.50 68.20 65.52 66.37 0.0M
2025-04-09 65.70 68.80 65.27 67.00 0.0M
2025-04-08 65.93 66.31 65.00 65.70 0.0M
2025-04-07 66.83 67.02 65.21 66.25 0.0M
2025-04-04 68.20 69.03 67.50 67.50 0.0M
2025-04-03 68.61 69.42 68.07 68.17 0.0M
2025-04-02 69.12 69.19 68.51 68.55 0.0M
2025-04-01 69.60 69.67 68.85 69.35 0.0M
2025-03-31 69.81 69.81 68.95 69.24 0.0M
2025-03-28 70.58 70.70 68.89 69.72 0.0M
2025-03-27 69.40 71.76 69.18 69.74 0.0M
2025-03-26 70.18 71.96 69.38 69.40 0.0M
2025-03-25 70.68 71.90 69.23 70.19 0.0M
2025-03-24 69.66 73.31 69.66 70.97 0.0M
2025-03-21 70.29 72.00 70.05 71.08 0.0M
2025-03-20 70.00 71.96 69.56 69.60 0.0M
2025-03-19 69.17 72.28 69.17 70.00 0.0M
2025-03-18 67.32 70.55 67.32 69.20 0.0M
2025-03-17 67.09 68.30 66.28 68.30 0.0M
2025-03-14 66.90 66.94 65.91 66.70 0.0M
2025-03-13 66.67 66.87 66.00 66.00 0.0M
2025-03-12 65.83 66.58 65.70 66.13 0.0M
2025-03-11 66.22 67.84 65.25 66.71 0.0M
2025-03-10 66.51 67.30 66.14 66.22 0.0M
2025-03-07 66.36 67.90 66.18 66.82 0.0M
2025-03-06 67.29 67.29 65.88 66.36 0.0M
2025-03-05 66.13 66.48 65.30 66.18 0.0M
2025-02-28 65.71 67.08 64.39 66.13 0.0M
2025-02-27 65.06 66.23 65.06 65.71 0.0M
2025-02-26 65.09 66.93 64.28 65.03 0.0M
2025-02-25 65.65 66.41 65.02 65.87 0.0M
2025-02-24 65.92 66.76 65.14 65.65 0.0M
2025-02-21 64.88 66.97 64.88 65.51 0.0M
2025-02-20 64.00 65.20 63.80 64.87 0.0M
2025-02-19 64.03 64.80 63.75 64.00 0.0M
2025-02-18 65.35 65.35 63.26 64.03 0.0M
2025-02-17 62.60 65.12 62.58 63.40 0.0M
2025-02-14 62.72 63.48 61.52 62.55 0.0M
2025-02-13 62.16 62.40 61.75 61.82 0.0M
2025-02-12 62.93 63.54 62.01 62.31 0.0M
2025-02-11 62.43 63.96 62.18 62.93 0.0M
2025-02-10 63.49 63.50 62.10 62.43 0.0M
2025-02-07 62.54 63.60 62.54 63.60 0.0M
2025-02-06 64.00 65.00 63.06 63.32 0.0M
2025-02-05 64.37 66.80 62.13 66.80 0.0M
2025-02-04 65.64 65.86 62.10 63.28 0.0M
2025-02-03 65.87 65.87 63.66 63.97 0.0M
2025-01-31 66.00 67.05 65.20 65.30 0.0M
2025-01-30 66.81 66.81 64.93 66.10 0.0M
2025-01-29 66.48 66.48 65.15 66.15 0.0M
2025-01-28 65.71 66.88 65.23 65.81 0.0M
2025-01-27 67.06 67.89 65.44 66.01 0.0M
2025-01-24 68.95 70.49 67.60 67.99 0.0M
2025-01-23 69.90 71.80 68.72 69.80 0.0M
2025-01-22 69.50 71.98 68.06 70.74 0.0M
2025-01-21 68.06 70.27 68.01 69.50 0.0M
2025-01-20 68.53 69.11 68.12 68.12 0.0M
2025-01-17 69.99 69.99 68.50 69.29 0.0M
2025-01-16 71.46 71.46 69.20 69.99 0.0M
2025-01-15 69.09 71.49 69.09 70.74 0.0M
2025-01-14 69.16 71.49 69.04 69.04 0.0M
2025-01-13 70.81 73.06 69.00 69.04 0.0M
2025-01-10 70.80 73.83 69.99 70.71 0.0M
2025-01-09 72.73 76.00 70.82 71.31 0.0M
2025-01-08 75.58 75.99 71.73 73.51 0.0M
2025-01-07 70.70 77.23 70.70 74.83 0.0M
2025-01-06 71.84 71.84 70.72 70.72 0.0M
2025-01-03 71.79 73.48 71.04 71.12 0.0M
2025-01-02 70.00 72.99 69.53 71.36 0.0M