Rb Capital Desenvolvimento Residencial Ii Fundo Invest Imobil (RBDS11)
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 | 0.05 | 1.75438596491 | 2.85 | 2.9 | 2.7 | 91 | 2.89690608 | FU |
| 4 | 0 | 0 | 2.9 | 2.95 | 2.53 | 77 | 2.84292241 | FU |
| 12 | 0.05 | 1.75438596491 | 2.85 | 3.2 | 2.48 | 97 | 2.89150367 | FU |
| 26 | 0.3 | 11.5384615385 | 2.6 | 3.65 | 2.41 | 155 | 2.90505294 | FU |
| 52 | 0.68 | 30.6306306306 | 2.22 | 3.65 | 1.85 | 270 | 2.43295468 | FU |
| 156 | -6.95 | -70.5583756345 | 9.85 | 9.85 | 1.85 | 231 | 2.91039383 | FU |
| 260 | -72.56 | -96.1569043202 | 75.46 | 78.07 | 1.85 | 199 | 12.39557965 | FU |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735939740 | 2.9 | 0.01 | 0.35 | 2.9 | 2.9 | 2.9 | 125 |
| 1735853400 | 2.89 | 0 | 0.00 | 2.89 | 2.89 | 2.89 | 0 |
| 1735594200 | 2.89 | 0.09 | 3.21 | 2.85 | 2.89 | 2.7 | 56 |
| 1735334940 | 2.8 | 0.01 | 0.36 | 2.8 | 2.8 | 2.8 | 43 |
| 1735248540 | 2.79 | 0.04 | 1.45 | 2.79 | 2.79 | 2.79 | 2 |
| 1734989340 | 2.75 | 0.1 | 3.77 | 2.6 | 2.75 | 2.6 | 16 |
| 1734730200 | 2.65 | 0.12 | 4.74 | 2.6 | 2.65 | 2.6 | 11 |
| 1734643800 | 2.5299999 | -0.07 | -2.69 | 2.54 | 2.65 | 2.5299999 | 61 |
| 1734557400 | 2.6 | -0.01 | -0.38 | 2.75 | 2.75 | 2.6 | 8 |
| 1734470940 | 2.61 | -0.29 | -10.00 | 2.61 | 2.61 | 2.61 | 4 |
| 1734384540 | 2.9 | 0.2 | 7.41 | 2.75 | 2.9 | 2.75 | 468 |
| 1734125340 | 2.7 | 0 | 0.00 | 2.7 | 2.9 | 2.66 | 39 |
| 1734039000 | 2.7 | -0.1 | -3.57 | 2.8 | 2.95 | 2.7 | 153 |
| 1733952540 | 2.8 | -0.15 | -5.08 | 2.8 | 2.8 | 2.8 | 1 |
| 1733866140 | 2.95 | 0 | 0.00 | 2.95 | 2.95 | 2.95 | 5 |
| 1733779740 | 2.95 | 0.05 | 1.72 | 2.9 | 2.95 | 2.85 | 168 |
| 1733520600 | 2.9 | -0.29 | -9.09 | 3.17 | 3.17 | 2.67 | 535 |
| 1733434200 | 3.19 | 0.19 | 6.33 | 3 | 3.2 | 3 | 46 |
| 1733347800 | 3 | 0 | 0.00 | 3 | 3 | 3 | 0 |
| 1733261400 | 3 | 0 | 0.00 | 3 | 3 | 3 | 0 |
| 1733175000 | 3 | 0 | 0.00 | 3 | 3 | 3 | 0 |
| 1732915800 | 3 | 0 | 0.00 | 3 | 3 | 3 | 0 |
| 1732829400 | 3 | 0 | 0.00 | 3 | 3 | 2.8 | 292 |
| 1732743000 | 3 | 0.1 | 3.45 | 2.8 | 3.04 | 2.8 | 341 |
| 1732656600 | 2.9 | -0.15 | -4.92 | 3 | 3.04 | 2.9 | 27 |
| 1732570140 | 3.05 | 0.01 | 0.33 | 3 | 3.05 | 2.7 | 47 |
| 1732310940 | 3.04 | 0 | 0.00 | 3.04 | 3.04 | 3.04 | 20 |
| 1732224600 | 3.04 | 0.14 | 4.83 | 3.0299999 | 3.05 | 3.0299999 | 10 |
| 1732051800 | 2.9 | -0.09 | -3.01 | 2.9 | 2.9 | 2.9 | 30 |
| 1731965400 | 2.99 | 0 | 0.00 | 2.99 | 2.99 | 2.99 | 0 |
| 1731619800 | 2.99 | 0 | 0.00 | 3.09 | 3.09 | 2.99 | 18 |
| 1731533400 | 2.99 | -0.01 | -0.33 | 2.99 | 2.99 | 2.99 | 1 |
| 1731446940 | 3 | 0 | 0.00 | 3.08 | 3.08 | 3 | 43 |
| 1731360540 | 3 | -0.09 | -2.91 | 3 | 3 | 3 | 35 |
| 1731101400 | 3.09 | 0.09 | 3.00 | 3.09 | 3.09 | 3.09 | 20 |
| 1731014940 | 3 | 0.05 | 1.69 | 2.95 | 3.2 | 2.95 | 537 |
| 1730928600 | 2.95 | 0.3 | 11.32 | 2.94 | 2.95 | 2.94 | 6 |
| 1730842200 | 2.65 | -0.3 | -10.17 | 2.65 | 2.65 | 2.65 | 5 |
| 1730755800 | 2.95 | 0.01 | 0.34 | 2.95 | 2.95 | 2.95 | 35 |
| 1730496600 | 2.94 | 0 | 0.00 | 2.94 | 2.94 | 2.94 | 0 |
| 1730410200 | 2.94 | -0.01 | -0.34 | 2.92 | 2.94 | 2.92 | 2 |
| 1730323800 | 2.95 | 0.25 | 9.26 | 2.91 | 2.95 | 2.91 | 303 |
| 1730237400 | 2.7 | 0 | 0.00 | 2.7 | 2.7 | 2.7 | 0 |
| 1730151000 | 2.7 | -0.14 | -4.93 | 2.87 | 2.9 | 2.7 | 304 |
| 1729891800 | 2.84 | 0.34 | 13.60 | 2.9 | 2.9 | 2.8 | 22 |
| 1729805400 | 2.5 | 0 | 0.00 | 2.5 | 2.5 | 2.5 | 6 |
| 1729719000 | 2.5 | -0.12 | -4.58 | 2.48 | 2.5 | 2.48 | 28 |
| 1729632600 | 2.62 | -0.01 | -0.38 | 2.62 | 2.7599999 | 2.5 | 145 |
| 1729546140 | 2.63 | -0.14 | -5.05 | 2.95 | 2.95 | 2.63 | 113 |
| 1729287000 | 2.77 | -0.11 | -3.82 | 2.77 | 2.77 | 2.77 | 2 |
| 1729200540 | 2.88 | 0 | 0.00 | 2.88 | 2.88 | 2.88 | 0 |
| 1729114140 | 2.88 | -0.13 | -4.32 | 2.99 | 2.99 | 2.7 | 129 |
| 1729027740 | 3.0099999 | 0.16 | 5.61 | 2.85 | 3.08 | 2.85 | 79 |
| 1728941340 | 2.85 | -0.05 | -1.72 | 2.85 | 3.02 | 2.85 | 15 |
| 1728682200 | 2.9 | 0.22 | 8.21 | 2.85 | 2.9 | 2.85 | 299 |
| 1728595740 | 2.68 | -0.15 | -5.30 | 2.86 | 2.99 | 2.68 | 26 |
| 1728509400 | 2.83 | 0.23 | 8.85 | 2.6 | 2.83 | 2.6 | 21 |
| 1728422940 | 2.6 | 0.07 | 2.77 | 2.5299999 | 2.6 | 2.5299999 | 12 |
| 1728336600 | 2.5299999 | -0.03 | -1.17 | 2.56 | 2.56 | 2.5 | 191 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
