Fundo DE Invest Imobiliario RBR Credit Imobiliario Estruturado (RBRY11)
BOV
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.23 | 0.237431609373 | 96.87 | 98.96 | 96.5 | 65621 | 97.52365966 | FU |
| 4 | -1.9 | -1.91919191919 | 99 | 99.3 | 94.26 | 49660 | 97.28299056 | FU |
| 12 | -1.63 | -1.65096728451 | 98.73 | 100.9 | 94.26 | 50917 | 98.29256684 | FU |
| 26 | -3.88 | -3.84234501882 | 100.98 | 101.5 | 94.26 | 46576 | 99.07786305 | FU |
| 52 | -2.84 | -2.84170502301 | 99.94 | 102.94 | 94.26 | 32811 | 99.35561954 | FU |
| 156 | -5.25 | -5.12945774304 | 102.35 | 107 | 88.58 | 17685 | 99.30067419 | FU |
| 260 | -14.9 | -13.3035714286 | 112 | 130 | 82 | 12825 | 99.76896599 | FU |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720215000 | 97.1 | 0.08 | 0.08 | 97.03 | 97.41 | 96.54 | 39201 |
| 1720128540 | 97.02 | -0.28 | -0.29 | 97.22 | 97.51 | 96.72 | 29224 |
| 1720042200 | 97.3 | -0.29 | -0.30 | 97.48 | 97.73 | 97.11 | 91693 |
| 1719955800 | 97.59 | -0.13 | -0.13 | 97.2 | 97.75 | 96.91 | 64675 |
| 1719869400 | 97.72 | -0.03 | -0.03 | 98.01 | 98.96 | 97.65 | 44016 |
| 1719610200 | 97.75 | 0.35 | 0.36 | 96.87 | 98.51 | 96.5 | 98499 |
| 1719523800 | 97.4 | 0.78 | 0.81 | 96.83 | 97.66 | 96.7 | 44804 |
| 1719437400 | 96.62 | 0.14 | 0.15 | 96.51 | 97.65 | 96.51 | 58039 |
| 1719351000 | 96.48 | -0.84 | -0.86 | 96.62 | 97.66 | 96.3 | 39312 |
| 1719264600 | 97.32 | 0.32 | 0.33 | 97.02 | 97.58 | 96 | 61377 |
| 1719005400 | 97 | 0.02 | 0.02 | 97.44 | 98.4 | 96.98 | 55471 |
| 1718918940 | 96.98 | -0.42 | -0.43 | 97.03 | 98 | 96.95 | 41973 |
| 1718832540 | 97.4 | 0.26 | 0.27 | 97.16 | 97.48 | 96.9 | 49641 |
| 1718746200 | 97.14 | 0.14 | 0.14 | 96.22 | 97.3 | 96.22 | 38691 |
| 1718659800 | 97 | 0.51 | 0.53 | 95.84 | 97.48 | 95.84 | 40343 |
| 1718400600 | 96.49 | 0.33 | 0.34 | 95.71 | 96.96 | 95.57 | 40258 |
| 1718314200 | 96.16 | -1.69 | -1.73 | 96.05 | 96.38 | 95.05 | 32459 |
| 1718227800 | 97.85 | 0.58 | 0.60 | 96.3 | 97.87 | 94.26 | 57188 |
| 1718141400 | 97.27 | -0.89 | -0.91 | 98.1 | 98.65 | 97.03 | 51241 |
| 1718055000 | 98.16 | -0.53 | -0.54 | 98.63 | 99.2 | 98.02 | 31423 |
| 1717795800 | 98.69 | -0.14 | -0.14 | 99 | 99.3 | 97.95 | 22871 |
| 1717709400 | 98.83 | -0.77 | -0.77 | 99.6 | 99.75 | 98.55 | 23681 |
| 1717622940 | 99.6 | 0.17 | 0.17 | 99.15 | 100 | 99.15 | 32765 |
| 1717536600 | 99.43 | 0.52 | 0.53 | 98.91 | 100.22 | 98.12 | 68935 |
| 1717450200 | 98.91 | 0.75 | 0.76 | 98.12 | 99.94 | 98.12 | 167670 |
| 1717191000 | 98.16 | 1.07 | 1.10 | 97.27 | 98.7 | 96.81 | 47268 |
| 1717018140 | 97.09 | 0.4 | 0.41 | 96.55 | 97.99 | 96.01 | 53948 |
| 1716931740 | 96.69 | -0.78 | -0.80 | 97.2 | 97.45 | 96.52 | 101543 |
| 1716845340 | 97.47 | 0.02 | 0.02 | 97.11 | 97.97 | 97.1 | 33929 |
| 1716586200 | 97.45 | 0.04 | 0.04 | 97.03 | 97.8 | 96.21 | 59202 |
| 1716499800 | 97.41 | -0.47 | -0.48 | 97.83 | 98.06 | 97.06 | 58898 |
| 1716413340 | 97.88 | -0.23 | -0.23 | 98.23 | 98.42 | 97.61 | 34668 |
| 1716327000 | 98.11 | -0.59 | -0.60 | 98.3 | 98.68 | 97.84 | 44532 |
| 1716240600 | 98.7 | 0.27 | 0.27 | 98.43 | 99.44 | 98.41 | 34483 |
| 1715981400 | 98.43 | 0.73 | 0.75 | 98.21 | 99.16 | 97.99 | 55201 |
| 1715895000 | 97.7 | -0.8 | -0.81 | 98.68 | 98.86 | 97.3 | 75084 |
| 1715808600 | 98.5 | -0.15 | -0.15 | 98.57 | 99 | 98.02 | 35986 |
| 1715722200 | 98.65 | -0.65 | -0.65 | 99.5 | 99.84 | 98.37 | 26003 |
| 1715635800 | 99.3 | -1.08 | -1.08 | 99.5 | 100.16 | 98.36 | 39883 |
| 1715376600 | 100.38 | 0.25 | 0.25 | 100.14 | 100.7 | 99.82 | 69047 |
| 1715290140 | 100.13 | 0.13 | 0.13 | 100 | 100.4 | 99.8 | 32263 |
| 1715203800 | 100 | 0.38 | 0.38 | 99.67 | 100.9 | 99.47 | 76522 |
| 1715117400 | 99.62 | 0.61 | 0.62 | 99.49 | 100.03 | 98.35 | 139956 |
| 1715031000 | 99.01 | -0.79 | -0.79 | 99.52 | 100.19 | 98.72 | 21057 |
| 1714771800 | 99.8 | 1.29 | 1.31 | 98.27 | 100.34 | 98 | 53556 |
| 1714685400 | 98.51 | -0.03 | -0.03 | 98.6 | 98.98 | 97.5 | 109461 |
| 1714512600 | 98.54 | 0.03 | 0.03 | 98.34 | 98.99 | 97.53 | 79095 |
| 1714426200 | 98.51 | -0.54 | -0.55 | 99.01 | 99.08 | 98.2 | 18726 |
| 1714167000 | 99.05 | -0.64 | -0.64 | 99.63 | 99.63 | 98.8 | 35170 |
| 1714080540 | 99.69 | 0.19 | 0.19 | 99.5 | 99.95 | 99.4 | 33936 |
| 1713994200 | 99.5 | -0.1 | -0.10 | 99.56 | 100.11 | 99.19 | 38762 |
| 1713907800 | 99.6 | 0.07 | 0.07 | 99.16 | 100 | 99.15 | 24989 |
| 1713821340 | 99.53 | -0.37 | -0.37 | 99.05 | 100 | 98.99 | 26319 |
| 1713562200 | 99.9 | 0.79 | 0.80 | 99.2 | 99.9 | 98.91 | 23864 |
| 1713475800 | 99.11 | -0.19 | -0.19 | 99.3 | 99.3 | 98.75 | 20690 |
| 1713389400 | 99.3 | -0.2 | -0.20 | 99.5 | 99.5 | 98.8 | 22900 |
| 1713302940 | 99.5 | -0.36 | -0.36 | 99.5 | 99.74 | 99.25 | 36765 |
| 1713216600 | 99.86 | 0.37 | 0.37 | 98.99 | 99.86 | 98 | 58463 |
| 1712957400 | 99.49 | 0.69 | 0.70 | 98.73 | 99.85 | 98.73 | 44760 |
| 1712870940 | 98.8 | -0.19 | -0.19 | 99.04 | 99.3 | 98.25 | 19151 |
| 1712784540 | 98.99 | -1.15 | -1.15 | 99.3 | 99.7 | 98.8 | 22387 |
| 1712698140 | 100.14 | 0.04 | 0.04 | 100.1 | 100.15 | 99.81 | 29188 |
| 1712611740 | 100.1 | 0.13 | 0.13 | 99.97 | 100.15 | 99.71 | 49533 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
