Rb Capital Tfo Situs Fundo Investimento Imobiliario FII (RBTS11)
BOV
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -37 | -4.87483530962 | 759 | 759 | 722 | 3 | 754.93125 | FU |
| 4 | -93 | -11.4110429448 | 815 | 815 | 722 | 24 | 750.77612782 | FU |
| 12 | -111.35 | -13.3617327653 | 833.35 | 874 | 722 | 15 | 765.54180139 | FU |
| 26 | -47.94 | -6.22645920461 | 769.94 | 874 | 722 | 18 | 772.61059406 | FU |
| 52 | -389 | -35.0135013501 | 1111 | 1111 | 689.95 | 58 | 719.40777168 | FU |
| 156 | -327.98 | -31.2367854626 | 1049.98 | 1121 | 689.95 | 58 | 726.76349445 | FU |
| 260 | -278 | -27.8 | 1000 | 1121 | 689.95 | 60 | 738.91564831 | FU |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721683800 | 722 | -32.5 | -4.31 | 722 | 722 | 722 | 3 |
| 1721424600 | 754.5 | 0 | 0.00 | 754.5 | 754.5 | 754.5 | 0 |
| 1721338200 | 754.5 | -0.49 | -0.06 | 745.93 | 754.5 | 745.93 | 1 |
| 1721251740 | 754.99 | 0 | 0.00 | 754.99 | 754.99 | 754.99 | 0 |
| 1721165340 | 754.99 | -0.01 | -0.00 | 755 | 755 | 754.5 | 5 |
| 1721079000 | 755 | -4 | -0.53 | 759 | 759 | 755 | 2 |
| 1720819800 | 759 | 28.9 | 3.96 | 759 | 759 | 759 | 2 |
| 1720733400 | 730.1 | -19.9 | -2.65 | 760 | 760 | 730.1 | 41 |
| 1720647000 | 750 | -54 | -6.72 | 760 | 760 | 750 | 198 |
| 1720560600 | 804 | 0 | 0.00 | 804 | 804 | 804 | 0 |
| 1720474200 | 804 | -0.99 | -0.12 | 804 | 804 | 804 | 1 |
| 1720215000 | 804.99 | -3.01 | -0.37 | 804.99 | 804.99 | 804.99 | 10 |
| 1720128600 | 808 | 0 | 0.00 | 808 | 808 | 808 | 0 |
| 1720042200 | 808 | 0 | 0.00 | 808 | 808 | 808 | 0 |
| 1719955800 | 808 | 0 | 0.00 | 808 | 808 | 808 | 0 |
| 1719869400 | 808 | -2 | -0.25 | 750 | 808 | 750 | 2 |
| 1719610200 | 810 | 0 | 0.00 | 810 | 810 | 810 | 0 |
| 1719523800 | 810 | -5 | -0.61 | 800 | 810 | 800 | 3 |
| 1719437400 | 815 | 0 | 0.00 | 815 | 815 | 815 | 0 |
| 1719351000 | 815 | 0 | 0.00 | 815 | 815 | 815 | 0 |
| 1719264600 | 815 | 0 | 0.00 | 815 | 815 | 815 | 1 |
| 1719005340 | 815 | 0 | 0.00 | 815 | 815 | 815 | 0 |
| 1718918940 | 815 | -4.99 | -0.61 | 815 | 815 | 815 | 1 |
| 1718832540 | 819.99 | 4.99 | 0.61 | 814.99 | 819.99 | 814.99 | 17 |
| 1718746200 | 815 | -5 | -0.61 | 815 | 815 | 815 | 9 |
| 1718659800 | 820 | -8 | -0.97 | 819 | 820 | 819 | 2 |
| 1718400600 | 828 | 0 | 0.00 | 828 | 828 | 828 | 0 |
| 1718314200 | 828 | 0 | 0.00 | 828 | 828 | 828 | 0 |
| 1718227800 | 828 | -2 | -0.24 | 828 | 828 | 828 | 2 |
| 1718141400 | 830 | 0 | 0.00 | 830 | 830 | 830 | 0 |
| 1718055000 | 830 | -44 | -5.03 | 830 | 830 | 830 | 15 |
| 1717795800 | 874 | 0 | 0.00 | 874 | 874 | 874 | 0 |
| 1717709400 | 874 | 0 | 0.00 | 874 | 874 | 874 | 0 |
| 1717623000 | 874 | 0 | 0.00 | 874 | 874 | 874 | 0 |
| 1717536600 | 874 | 0 | 0.00 | 874 | 874 | 874 | 0 |
| 1717450200 | 874 | 39.15 | 4.69 | 874 | 874 | 874 | 1 |
| 1717191000 | 834.85 | -10.14 | -1.20 | 834.85 | 834.85 | 834.85 | 9 |
| 1717018140 | 844.99 | 89.99 | 11.92 | 844.99 | 844.99 | 844.99 | 2 |
| 1716931740 | 755 | 0 | 0.00 | 755 | 755 | 755 | 0 |
| 1716845340 | 755 | 0 | 0.00 | 755 | 755 | 755 | 1 |
| 1716586200 | 755 | -10 | -1.31 | 755 | 755 | 755 | 1 |
| 1716499800 | 765 | 0 | 0.00 | 765 | 765 | 765 | 0 |
| 1716413400 | 765 | 0 | 0.00 | 765 | 765 | 765 | 0 |
| 1716327000 | 765 | 0 | 0.00 | 765 | 765 | 765 | 0 |
| 1716240600 | 765 | -14.99 | -1.92 | 765 | 765 | 765 | 96 |
| 1715981400 | 779.99 | 0 | 0.00 | 779.99 | 779.99 | 779.99 | 0 |
| 1715895000 | 779.99 | 0 | 0.00 | 779.99 | 779.99 | 779.99 | 0 |
| 1715808600 | 779.99 | 0 | 0.00 | 779.99 | 779.99 | 779.99 | 0 |
| 1715722200 | 779.99 | -40.01 | -4.88 | 780 | 780 | 779.99 | 5 |
| 1715635800 | 820 | -5 | -0.61 | 820 | 820 | 820 | 1 |
| 1715376540 | 825 | 0 | 0.00 | 825 | 825 | 825 | 0 |
| 1715290140 | 825 | -14.78 | -1.76 | 838 | 838 | 825 | 2 |
| 1715203800 | 839.78 | -10.2 | -1.20 | 839.78 | 839.78 | 839.78 | 1 |
| 1715117400 | 849.98 | 0 | 0.00 | 849.98 | 849.98 | 849.98 | 0 |
| 1715031000 | 849.98 | 0 | 0.00 | 849.98 | 849.98 | 849.98 | 0 |
| 1714771800 | 849.98 | 0 | 0.00 | 849.98 | 849.98 | 849.98 | 0 |
| 1714685400 | 849.98 | 16.63 | 2.00 | 833.35 | 849.98 | 833.35 | 2 |
| 1714512540 | 833.35 | 0 | 0.00 | 833.35 | 833.35 | 833.35 | 0 |
| 1714426140 | 833.35 | 0 | 0.00 | 833.35 | 833.35 | 833.35 | 0 |
| 1714166940 | 833.35 | 0 | 0.00 | 833.35 | 833.35 | 833.35 | 0 |
| 1714080540 | 833.35 | 0 | 0.00 | 833.35 | 833.35 | 833.35 | 0 |
| 1713994140 | 833.35 | 0 | 0.00 | 833.35 | 833.35 | 833.35 | 0 |
| 1713907740 | 833.35 | 0 | 0.00 | 833.35 | 833.35 | 833.35 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
