Rbr Alpha Multiestrategia Real Estate Fundo DE Inv Imob (RBRF11)
BOV
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.07 | -0.939597315436 | 7.45 | 7.46 | 6.91 | 776173 | 7.19228732 | FU |
| 4 | -0.6 | -7.51879699248 | 7.98 | 8.09 | 6.91 | 452047 | 7.54257821 | FU |
| 12 | -0.95 | -11.4045618247 | 8.33 | 8.47 | 6.91 | 384646 | 7.84253764 | FU |
| 26 | -0.25000011 | -3.27654136823 | 7.63000011 | 8.57 | 6.91 | 300905 | 7.97676056 | FU |
| 52 | -0.05000011 | -0.672948980616 | 7.43000011 | 8.89600013 | 6.91 | 168624 | 7.98265682 | FU |
| 156 | -1.12600013 | -13.2377158804 | 8.50600013 | 8.89600013 | 6.18400009 | 79476 | 7.77303769 | FU |
| 260 | -2.90500015 | -28.2450180616 | 10.28500015 | 14.25000021 | 5.77200009 | 60690 | 8.28083356 | FU |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1718918940 | 7.38 | 0.2 | 2.79 | 7.2 | 7.39 | 7.2 | 433589 |
| 1718832540 | 7.18 | -0.11 | -1.51 | 7.27 | 7.27 | 7.18 | 243893 |
| 1718746200 | 7.29 | 0.11 | 1.53 | 7.16 | 7.3 | 7.14 | 433504 |
| 1718659800 | 7.18 | 0 | 0.00 | 7.19 | 7.22 | 7.08 | 416247 |
| 1718400600 | 7.18 | 0 | 0.00 | 7.19 | 7.3 | 7.15 | 510300 |
| 1718314200 | 7.18 | -0.29 | -3.88 | 7.45 | 7.46 | 6.91 | 2276922 |
| 1718227800 | 7.47 | -0.21 | -2.73 | 7.61 | 7.65 | 7.4 | 333233 |
| 1718141400 | 7.68 | 0.01 | 0.13 | 7.68 | 7.75 | 7.63 | 314631 |
| 1718055000 | 7.67 | -0.05 | -0.65 | 7.71 | 7.75 | 7.67 | 279025 |
| 1717795800 | 7.72 | -0.01 | -0.13 | 7.73 | 7.78 | 7.69 | 291163 |
| 1717709400 | 7.73 | 0.02 | 0.26 | 7.73 | 7.83 | 7.7 | 271754 |
| 1717622940 | 7.71 | -0.07 | -0.90 | 7.8 | 7.83 | 7.69 | 234549 |
| 1717536600 | 7.78 | -0.1 | -1.27 | 7.91 | 7.94 | 7.75 | 363247 |
| 1717450200 | 7.88 | -0.12 | -1.50 | 8.02 | 8.0399999 | 7.88 | 233275 |
| 1717191000 | 8 | 0.14 | 1.78 | 7.89 | 8.08 | 7.89 | 550856 |
| 1717018140 | 7.86 | -0.13 | -1.63 | 7.95 | 7.97 | 7.85 | 213784 |
| 1716931740 | 7.99 | 0.1 | 1.27 | 7.89 | 8.01 | 7.88 | 615776 |
| 1716845340 | 7.89 | -0.09 | -1.13 | 7.98 | 8 | 7.89 | 266413 |
| 1716586200 | 7.98 | 0.03 | 0.38 | 7.96 | 8.05 | 7.95 | 282957 |
| 1716499800 | 7.95 | -0.03 | -0.38 | 7.98 | 8.09 | 7.95 | 457358 |
| 1716413340 | 7.98 | -0.06 | -0.75 | 8.02 | 8.03 | 7.89 | 263007 |
| 1716327000 | 8.0399999 | 0.12 | 1.52 | 7.88 | 8.0399999 | 7.84 | 401425 |
| 1716240600 | 7.92 | -0.08 | -1.00 | 7.96 | 7.97 | 7.85 | 365541 |
| 1715981400 | 8 | 0.14 | 1.78 | 7.75 | 8.01 | 7.75 | 328967 |
| 1715895000 | 7.86 | 0.19 | 2.48 | 7.67 | 7.86 | 7.64 | 387785 |
| 1715808600 | 7.67 | -0.07 | -0.90 | 7.75 | 7.79 | 7.65 | 273958 |
| 1715722200 | 7.74 | -0.07 | -0.90 | 7.83 | 7.86 | 7.71 | 280923 |
| 1715635800 | 7.81 | -0.25 | -3.10 | 8.0399999 | 8.05 | 7.81 | 319890 |
| 1715376600 | 8.06 | 0.09 | 1.13 | 8.01 | 8.15 | 8.01 | 196577 |
| 1715290140 | 7.97 | -0.1 | -1.24 | 8.07 | 8.1 | 7.97 | 200515 |
| 1715203800 | 8.07 | 0 | 0.00 | 8.07 | 8.09 | 8.03 | 160795 |
| 1715117400 | 8.07 | -0.05 | -0.62 | 8.1 | 8.11 | 8.0399999 | 148843 |
| 1715031000 | 8.1199999 | 0.05 | 0.62 | 8.07 | 8.1199999 | 8.03 | 255639 |
| 1714771800 | 8.07 | 0.09 | 1.13 | 7.98 | 8.09 | 7.97 | 303821 |
| 1714685400 | 7.98 | -0.02 | -0.25 | 8 | 8.03 | 7.94 | 312735 |
| 1714512600 | 8 | 0.04 | 0.50 | 7.99 | 8.1 | 7.9 | 386320 |
| 1714426200 | 7.96 | 0.07 | 0.89 | 7.91 | 8.01 | 7.8 | 304025 |
| 1714167000 | 7.89 | 0.12 | 1.54 | 7.79 | 7.94 | 7.75 | 715853 |
| 1714080540 | 7.77 | -0.06 | -0.77 | 7.83 | 7.86 | 7.7 | 365157 |
| 1713994200 | 7.83 | -0.13 | -1.63 | 7.98 | 8 | 7.77 | 301618 |
| 1713907800 | 7.96 | -0.07 | -0.87 | 8.03 | 8.05 | 7.93 | 188113 |
| 1713821340 | 8.03 | -0.04 | -0.50 | 8.07 | 8.19 | 8 | 626092 |
| 1713562200 | 8.07 | 0.07 | 0.88 | 8 | 8.07 | 7.95 | 275268 |
| 1713475800 | 8 | 0.04 | 0.50 | 7.96 | 8.08 | 7.87 | 344131 |
| 1713389400 | 7.96 | -0.07 | -0.87 | 8.03 | 8.06 | 7.93 | 308970 |
| 1713302940 | 8.03 | -0.1 | -1.23 | 8.13 | 8.16 | 7.94 | 472734 |
| 1713216600 | 8.13 | -0.01 | -0.12 | 8.1199999 | 8.15 | 8.07 | 283306 |
| 1712957400 | 8.14 | 0.01 | 0.12 | 8.13 | 8.2 | 8.09 | 389805 |
| 1712870940 | 8.13 | -0.04 | -0.49 | 8.17 | 8.19 | 8.09 | 214383 |
| 1712784540 | 8.17 | -0.07 | -0.85 | 8.19 | 8.22 | 8.11 | 303896 |
| 1712698140 | 8.24 | 0.03 | 0.37 | 8.22 | 8.28 | 8.21 | 303128 |
| 1712611740 | 8.21 | -0.08 | -0.97 | 8.28 | 8.2899999 | 8.21 | 327581 |
| 1712352600 | 8.2899999 | 0.01 | 0.12 | 8.28 | 8.35 | 8.24 | 510547 |
| 1712266140 | 8.28 | 0 | 0.00 | 8.28 | 8.3 | 8.22 | 220783 |
| 1712179740 | 8.28 | 0.06 | 0.73 | 8.23 | 8.3 | 8.2 | 262135 |
| 1712093400 | 8.22 | 0.13 | 1.61 | 8.19 | 8.28 | 8.15 | 323253 |
| 1712006940 | 8.09 | -0.3 | -3.58 | 8.39 | 8.4 | 8.08 | 1463690 |
| 1711661400 | 8.39 | 0.06 | 0.72 | 8.33 | 8.47 | 8.33 | 244726 |
| 1711574940 | 8.33 | 0.03 | 0.36 | 8.32 | 8.3699999 | 8.3 | 187327 |
| 1711488540 | 8.3 | -0.09 | -1.07 | 8.33 | 8.38 | 8.3 | 231553 |
| 1711402140 | 8.39 | 0.09 | 1.08 | 8.3 | 8.41 | 8.24 | 296991 |
| 1711143000 | 8.3 | 0.01 | 0.12 | 8.2899999 | 8.4 | 8.24 | 336758 |
| 1711056600 | 8.2899999 | -0.06 | -0.72 | 8.38 | 8.38 | 8.27 | 272248 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
