Rio Bravo Ifix Fundo DE Fundos Investimento Imobiliario - FII (RBFF11)
BOV
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -2.4 | -4.46677833613 | 53.73 | 53.73 | 51.33 | 6766 | 53.03393237 | FU |
| 4 | -4.06 | -7.32984293194 | 55.39 | 58.81 | 51.33 | 10546 | 54.70693912 | FU |
| 12 | -8.18 | -13.7455889766 | 59.51 | 62.33 | 51.33 | 8211 | 57.60309662 | FU |
| 26 | -10.45 | -16.9148591777 | 61.78 | 65.5 | 51.33 | 7135 | 59.65642116 | FU |
| 52 | -8.67 | -14.45 | 60 | 65.5 | 51.33 | 8558 | 60.44629367 | FU |
| 156 | -4.37 | -7.84560143627 | 55.7 | 65.5 | 44.5 | 8731 | 56.97851578 | FU |
| 260 | -31.82 | -38.268190018 | 83.15 | 122.29 | 43.4 | 8575 | 62.09575413 | FU |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1730496600 | 51.33 | -1.47 | -2.78 | 52.8 | 52.8 | 51.33 | 6413 |
| 1730410200 | 52.8 | -0.65 | -1.22 | 52.82 | 53.44 | 52.8 | 6807 |
| 1730323800 | 53.45 | 0.54 | 1.02 | 53.37 | 53.61 | 52.64 | 8175 |
| 1730237340 | 52.91 | 0.05 | 0.09 | 52.86 | 53.54 | 52.68 | 4181 |
| 1730151000 | 52.86 | -0.15 | -0.28 | 53.24 | 53.68 | 52.54 | 6265 |
| 1729891800 | 53.01 | -0.47 | -0.88 | 53.73 | 53.73 | 52.7 | 8404 |
| 1729805400 | 53.48 | 0.21 | 0.39 | 53.27 | 53.94 | 52.61 | 5981 |
| 1729719000 | 53.27 | 0.19 | 0.36 | 53.09 | 54.49 | 52.93 | 7284 |
| 1729632600 | 53.08 | 0.03 | 0.06 | 53.9 | 54.97 | 52.65 | 14485 |
| 1729546140 | 53.05 | 0.05 | 0.09 | 53.26 | 54.31 | 53.05 | 8174 |
| 1729287000 | 53 | -0.5 | -0.93 | 53.79 | 53.79 | 52.02 | 12428 |
| 1729200540 | 53.5 | -2.7 | -4.80 | 56.59 | 57.84 | 53.07 | 17653 |
| 1729114140 | 56.2 | -0.74 | -1.30 | 57.5 | 57.96 | 55.66 | 11283 |
| 1729027740 | 56.94 | -0.41 | -0.71 | 56.55 | 57.9 | 55.83 | 6730 |
| 1728941340 | 57.35 | 1.2 | 2.14 | 56.15 | 57.95 | 56.15 | 9471 |
| 1728682200 | 56.15 | 0.65 | 1.17 | 55.5 | 57.88 | 55.41 | 17393 |
| 1728595740 | 55.5 | 0.49 | 0.89 | 55.28 | 56.87 | 54.61 | 10762 |
| 1728509400 | 55.01 | -0.39 | -0.70 | 55.4 | 57.12 | 55.01 | 14468 |
| 1728422940 | 55.4 | -1.75 | -3.06 | 57 | 58.81 | 55 | 15858 |
| 1728336600 | 57.15 | 0.77 | 1.37 | 56.02 | 57.89 | 55.42 | 7910 |
| 1728077400 | 56.38 | 0.98 | 1.77 | 55.39 | 57.14 | 55.2 | 17211 |
| 1727991000 | 55.4 | 0.14 | 0.25 | 55.48 | 57.01 | 55.11 | 10653 |
| 1727904540 | 55.26 | -1.1 | -1.95 | 55.86 | 56.67 | 55.02 | 12352 |
| 1727818200 | 56.36 | -3.28 | -5.50 | 58.72 | 58.79 | 55.85 | 15823 |
| 1727731800 | 59.64 | 0.49 | 0.83 | 59 | 60.79 | 58.81 | 6305 |
| 1727472600 | 59.15 | 1.14 | 1.97 | 58.58 | 59.94 | 57.87 | 12706 |
| 1727386140 | 58.01 | 0.31 | 0.54 | 58.05 | 60.03 | 58 | 8445 |
| 1727299740 | 57.7 | -1.75 | -2.94 | 60.3 | 60.83 | 57.7 | 7892 |
| 1727213400 | 59.45 | 0.98 | 1.68 | 59.07 | 60.71 | 59.06 | 8917 |
| 1727127000 | 58.47 | -0.61 | -1.03 | 59.15 | 60.52 | 58.47 | 6556 |
| 1726867800 | 59.08 | 0.08 | 0.14 | 59.41 | 60.73 | 58.79 | 5908 |
| 1726781400 | 59 | -1.3 | -2.16 | 60.56 | 60.83 | 59 | 6934 |
| 1726695000 | 60.3 | -0.39 | -0.64 | 60.69 | 60.87 | 59.6 | 4671 |
| 1726608600 | 60.69 | -0.11 | -0.18 | 60.8 | 60.88 | 60.1 | 6380 |
| 1726522200 | 60.8 | 0.37 | 0.61 | 60.43 | 60.98 | 59.54 | 6482 |
| 1726263000 | 60.43 | 0.11 | 0.18 | 60.95 | 60.98 | 60.09 | 8001 |
| 1726176540 | 60.32 | -0.41 | -0.68 | 60.51 | 61.24 | 60.32 | 4837 |
| 1726090140 | 60.73 | -0.47 | -0.77 | 61.2 | 61.24 | 60.52 | 4225 |
| 1726003740 | 61.2 | 0 | 0.00 | 61.19 | 61.2 | 60.65 | 4326 |
| 1725917400 | 61.2 | 0.02 | 0.03 | 61.18 | 61.23 | 60.43 | 5495 |
| 1725658200 | 61.18 | 1.28 | 2.14 | 59.9 | 61.23 | 59.9 | 9785 |
| 1725571800 | 59.9 | -0.15 | -0.25 | 60.04 | 60.04 | 59.61 | 4678 |
| 1725485400 | 60.05 | 0.18 | 0.30 | 60.46 | 60.46 | 59.88 | 3773 |
| 1725399000 | 59.87 | -0.96 | -1.58 | 60.99 | 61.19 | 59.5 | 6458 |
| 1725312600 | 60.83 | -0.42 | -0.69 | 60.8 | 60.94 | 60.23 | 7258 |
| 1725053400 | 61.25 | 0.35 | 0.57 | 61.4 | 61.8 | 60.79 | 6157 |
| 1724967000 | 60.9 | -0.41 | -0.67 | 61.31 | 61.73 | 60.89 | 4362 |
| 1724880600 | 61.31 | -0.49 | -0.79 | 61.79 | 61.8 | 61 | 5357 |
| 1724794140 | 61.8 | 0.38 | 0.62 | 61.98 | 62.22 | 60.78 | 14048 |
| 1724707740 | 61.42 | 0.31 | 0.51 | 61.72 | 62.19 | 61.01 | 4749 |
| 1724448600 | 61.11 | 0.2 | 0.33 | 60.91 | 61.72 | 60.86 | 7042 |
| 1724362140 | 60.91 | -0.7 | -1.14 | 62.24 | 62.24 | 60.9 | 8191 |
| 1724275740 | 61.61 | 0.41 | 0.67 | 61.21 | 62.25 | 60.9 | 2490 |
| 1724189340 | 61.2 | -0.41 | -0.67 | 61.59 | 61.99 | 61.16 | 3458 |
| 1724102940 | 61.61 | 0.05 | 0.08 | 61.19 | 62.33 | 61 | 6501 |
| 1723843800 | 61.56 | 0.79 | 1.30 | 61.37 | 62 | 60.76 | 5077 |
| 1723757340 | 60.77 | -0.84 | -1.36 | 61.61 | 62 | 60.41 | 17038 |
| 1723671000 | 61.61 | -0.1 | -0.16 | 61.71 | 61.99 | 61.14 | 4932 |
| 1723584600 | 61.71 | 0.06 | 0.10 | 61.99 | 61.99 | 61.54 | 2748 |
| 1723498200 | 61.65 | 1.36 | 2.26 | 59.35 | 61.85 | 59.35 | 5438 |
| 1723239000 | 60.29 | 1.1 | 1.86 | 59.51 | 60.52 | 59.19 | 5289 |
| 1723152600 | 59.19 | -0.27 | -0.45 | 59.37 | 59.95 | 59.18 | 6153 |
| 1723066200 | 59.46 | -0.54 | -0.90 | 59.94 | 60.17 | 59.46 | 6422 |
| 1722979740 | 60 | 0.16 | 0.27 | 59.9 | 60.42 | 59.7 | 4415 |
| 1722893400 | 59.84 | -0.4 | -0.66 | 60 | 60.23 | 59.3 | 5429 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
