Fundo DE Investimento Imobiliario RB Capital I Fundo (RFOF11)
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 | -1.14 | -1.76225073427 | 64.69 | 67.5 | 62.6 | 2515 | 65.18590107 | FU |
| 4 | -1.79 | -2.73951637588 | 65.34 | 69.27 | 62.31 | 1589 | 65.38132309 | FU |
| 12 | -8.84 | -12.2116314408 | 72.39 | 73.4 | 62.31 | 1485 | 67.90455213 | FU |
| 26 | -12.94 | -16.9172440842 | 76.49 | 76.88 | 62.31 | 1560 | 70.30082161 | FU |
| 52 | -12.69 | -16.6448058762 | 76.24 | 80.91 | 62.31 | 1375 | 73.16642959 | FU |
| 156 | -4.52 | -6.64022329954 | 68.07 | 84.96 | 62.31 | 1627 | 72.36611984 | FU |
| 260 | -37.47 | -37.0916650168 | 101.02 | 101.02 | 46.51 | 2143 | 77.61454683 | FU |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1731533400 | 63.55 | -1.45 | -2.23 | 63.3 | 66.7 | 62.6 | 4740 |
| 1731446940 | 65 | -0.17 | -0.26 | 65.15 | 67.45 | 62.6 | 6049 |
| 1731360540 | 65.17 | -0.13 | -0.20 | 65.15 | 67.48 | 65.15 | 666 |
| 1731101400 | 65.3 | -0.05 | -0.08 | 66.05 | 67.5 | 65.03 | 2701 |
| 1731014940 | 65.349999 | -0.15 | -0.23 | 65.29 | 67.19 | 65.04 | 1100 |
| 1730928600 | 65.5 | 0.7 | 1.08 | 64.69 | 67.25 | 64.599999 | 2058 |
| 1730842200 | 64.8 | -0.13 | -0.20 | 64.94 | 67.44 | 64.5 | 1704 |
| 1730755800 | 64.93 | -0.37 | -0.57 | 66 | 66 | 62.31 | 2795 |
| 1730496600 | 65.3 | -1.08 | -1.63 | 66.37 | 67.05 | 65.3 | 473 |
| 1730410200 | 66.379999 | -0.6 | -0.90 | 67.35 | 67.35 | 63.55 | 2685 |
| 1730323800 | 66.98 | 0.43 | 0.65 | 66.989999 | 66.989999 | 66.36 | 582 |
| 1730237340 | 66.55 | 0.71 | 1.08 | 65.84 | 66.55 | 65.84 | 520 |
| 1730151000 | 65.84 | 0.08 | 0.12 | 66.5 | 66.5 | 64.7 | 1437 |
| 1729891800 | 65.76 | 0.76 | 1.17 | 65.01 | 66.489999 | 65.01 | 958 |
| 1729805400 | 65 | 0.78 | 1.21 | 64.68 | 66.09 | 64.01 | 1042 |
| 1729719000 | 64.22 | -1.32 | -2.01 | 65.8 | 67.38 | 64 | 2196 |
| 1729632600 | 65.54 | -0.46 | -0.70 | 66.01 | 66.2 | 65.34 | 539 |
| 1729546140 | 66 | -0.12 | -0.18 | 66.45 | 67.33 | 66 | 1012 |
| 1729287000 | 66.12 | 0.39 | 0.59 | 67.36 | 67.36 | 65.87 | 750 |
| 1729200540 | 65.73 | -0.26 | -0.39 | 66 | 66.42 | 65.239999 | 1299 |
| 1729114140 | 65.989999 | 0.84 | 1.29 | 65.34 | 69.27 | 65.34 | 1208 |
| 1729027740 | 65.15 | -0.83 | -1.26 | 65.989999 | 66 | 65 | 1696 |
| 1728941340 | 65.98 | -0.37 | -0.56 | 66.36 | 67.74 | 65.34 | 3037 |
| 1728682200 | 66.349999 | 1.01 | 1.55 | 65.34 | 69.67 | 65.34 | 2326 |
| 1728595740 | 65.34 | -0.39 | -0.59 | 65.69 | 66.5 | 65.069999 | 1980 |
| 1728509400 | 65.73 | -0.44 | -0.66 | 66.18 | 66.18 | 65.23 | 678 |
| 1728422940 | 66.17 | -0.48 | -0.72 | 66.9 | 66.9 | 65.69 | 1474 |
| 1728336600 | 66.65 | -1.4 | -2.06 | 68.7 | 68.7 | 66.5 | 1842 |
| 1728077400 | 68.05 | -0.3 | -0.44 | 68.99 | 68.99 | 68.04 | 306 |
| 1727991000 | 68.35 | 0.33 | 0.49 | 68.02 | 69.98 | 67.57 | 1017 |
| 1727904540 | 68.02 | -0.04 | -0.06 | 68.06 | 68.58 | 67.01 | 311 |
| 1727818200 | 68.06 | -1.19 | -1.72 | 68 | 68.1 | 67.52 | 512 |
| 1727731800 | 69.25 | 0.26 | 0.38 | 69.71 | 70.37 | 68.61 | 1316 |
| 1727472600 | 68.99 | 0.61 | 0.89 | 68.38 | 68.99 | 68.31 | 1148 |
| 1727386140 | 68.38 | -0.55 | -0.80 | 68.93 | 68.93 | 68.23 | 1217 |
| 1727299740 | 68.93 | 0.32 | 0.47 | 68.63 | 69.43 | 68.53 | 601 |
| 1727213400 | 68.61 | 0.05 | 0.07 | 69.6 | 69.6 | 68.5 | 1024 |
| 1727127000 | 68.56 | -0.95 | -1.37 | 69.99 | 69.99 | 68.53 | 1390 |
| 1726867800 | 69.51 | 0.51 | 0.74 | 69.09 | 69.97 | 68.35 | 2349 |
| 1726781400 | 69 | -0.2 | -0.29 | 69.46 | 69.46 | 68 | 1487 |
| 1726695000 | 69.2 | -0.08 | -0.12 | 69 | 69.4 | 68.5 | 1579 |
| 1726608600 | 69.28 | -0.69 | -0.99 | 69.95 | 69.95 | 69.02 | 1908 |
| 1726522200 | 69.97 | -0.02 | -0.03 | 69.98 | 69.99 | 69.61 | 920 |
| 1726263000 | 69.99 | 0.12 | 0.17 | 69.88 | 69.99 | 69.55 | 703 |
| 1726176540 | 69.87 | 0 | 0.00 | 69.81 | 69.94 | 69.51 | 284 |
| 1726090140 | 69.87 | 0.35 | 0.50 | 69.91 | 70.49 | 69.81 | 729 |
| 1726003740 | 69.52 | -0.08 | -0.11 | 69.94 | 69.94 | 69.5 | 591 |
| 1725917400 | 69.6 | 0.08 | 0.12 | 69.5 | 69.99 | 69.5 | 494 |
| 1725658200 | 69.52 | -0.15 | -0.22 | 70.37 | 70.41 | 69.51 | 505 |
| 1725571800 | 69.67 | -0.15 | -0.21 | 70.48 | 70.48 | 69.52 | 1929 |
| 1725485400 | 69.82 | -0.03 | -0.04 | 69.81 | 70.48 | 69.81 | 382 |
| 1725399000 | 69.85 | -0.15 | -0.21 | 70.97 | 70.97 | 69.49 | 734 |
| 1725312600 | 70 | -2.85 | -3.91 | 71.05 | 71.05 | 70 | 2969 |
| 1725053400 | 72.85 | 2.3 | 3.26 | 72.16 | 72.85 | 70.36 | 5622 |
| 1724967000 | 70.55 | -0.95 | -1.33 | 71.93 | 72.89 | 70.55 | 2765 |
| 1724880600 | 71.5 | 0.55 | 0.78 | 70.96 | 71.8 | 70.95 | 501 |
| 1724794140 | 70.95 | -0.75 | -1.05 | 71.71 | 71.71 | 70.23 | 2385 |
| 1724707740 | 71.7 | 0.01 | 0.01 | 71.5 | 72.95 | 71.01 | 1580 |
| 1724448600 | 71.69 | -0.27 | -0.38 | 72.68 | 73.4 | 71.38 | 1761 |
| 1724362140 | 71.96 | 0.21 | 0.29 | 71.75 | 72.21 | 71.37 | 467 |
| 1724275740 | 71.75 | 0.35 | 0.49 | 72.39 | 72.89 | 71.37 | 2784 |
| 1724189340 | 71.4 | 0 | 0.00 | 71.39 | 71.4 | 71.03 | 641 |
| 1724102940 | 71.4 | 0.74 | 1.05 | 71.51 | 71.51 | 70.87 | 1625 |
| 1723843800 | 70.66 | -1.26 | -1.75 | 71.58 | 71.89 | 70.51 | 1053 |
| 1723757340 | 71.92 | 1.18 | 1.67 | 70.76 | 71.92 | 70.74 | 747 |
| 1723671000 | 70.74 | 0.49 | 0.70 | 70.25 | 70.99 | 70.25 | 580 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
