Rb Capital Desenvolvimento Residencial Ii Fundo Invest Imobil Historical Data - RBDS11

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.36	16.8224299065	2.14	2.6	2.14	113	2.37882353	FU
4	0.5	25	2	3	1.85	595	2.156165	FU
12	0.25	11.1111111111	2.25	3	1.85	457	2.17489986	FU
26	0.38	17.9245283019	2.12	3	1.85	383	2.24279697	FU
52	-0.17	-6.3670411985	2.67	3.1	1.85	307	2.39146937	FU
156	-20.7	-89.224137931	23.2	23.2	1.85	226	4.09524944	FU
260	-209.5	-98.820754717	212	225.8	1.85	210	29.69018106	FU

Professional-Grade Tools, for Individual Investors.

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
1720128540	2.5	0	0.00	2.5	2.5	2.5	79
1720042200	2.5	0.17	7.30	2.6	2.6	2.49	98
1719955800	2.33	0	0.00	2.33	2.33	2.33	0
1719869400	2.33	0	0.00	2.33	2.33	2.33	0
1719610200	2.33	0.03	1.30	2.33	2.33	2.33	240
1719523800	2.3	0.1	4.55	2.14	2.3	2.14	2
1719437400	2.2	-0.6	-21.43	2.8	2.8	2.2	35
1719351000	2.8	-0.2	-6.67	2.8	2.8	2.8	226
1719264600	3	0.75	33.33	2.31	3	2.3	220
1719005340	2.25	0	0.00	2.25	2.25	2.25	0
1718918940	2.25	-0.01	-0.44	2.15	2.25	2.15	101
1718832540	2.2599999	-0.05	-2.16	2.12	2.2599999	2.12	1106
1718746200	2.31	0.31	15.50	2.11	2.31	2.11	593
1718659800	2	-0.14	-6.54	2.14	2.14	2	988
1718400600	2.14	0	0.00	2.0099999	2.14	2.0099999	3823
1718314200	2.14	-0.06	-2.73	2.14	2.14	2.14	225
1718227800	2.2	0.35	18.92	2.2	2.2	2.2	3
1718141400	1.85	-0.1	-5.13	1.85	1.94	1.85	219
1718055000	1.95	0	0.00	1.95	1.95	1.95	1134
1717795800	1.95	0.04	2.09	2	2.05	1.95	502
1717709340	1.91	0	0.00	1.91	1.91	1.91	0
1717622940	1.91	-0.24	-11.16	2.15	2.15	1.91	247
1717536600	2.15	0	0.00	2.15	2.15	2.15	0
1717450200	2.15	0	0.00	2.15	2.15	2.15	0
1717191000	2.15	-0.05	-2.27	2.15	2.15	2.15	2
1717018140	2.2	0	0.00	2.2	2.2	2.2	0
1716931740	2.2	0	0.00	2.2	2.2	2.2	0
1716845340	2.2	0.27	13.99	1.93	2.2	1.93	551
1716586200	1.93	-0.27	-12.27	1.93	1.93	1.93	1
1716499800	2.2	0.1	4.76	2.2	2.2	2.2	1
1716413340	2.1	0	0.00	2.1	2.1	2.1	1004
1716327000	2.1	0	0.00	2.09	2.1	2.09	56
1716240600	2.1	0	0.00	2.1	2.1	2.1	0
1715981400	2.1	0.01	0.48	2.15	2.15	2.1	22
1715895000	2.09	-0.11	-5.00	2.25	2.25	1.91	1751
1715808600	2.2	0.05	2.33	2.2	2.2	2.2	6
1715722200	2.15	0.05	2.38	2.1	2.15	2.05	81
1715635800	2.1	-0.09	-4.11	2.1	2.1	2.1	504
1715376600	2.19	0	0.00	2.19	2.19	2.19	1
1715290140	2.19	0.02	0.92	2.19	2.19	2.19	496
1715203800	2.17	0.02	0.93	2.19	2.19	2.17	54
1715117400	2.15	0	0.00	2.15	2.15	2.15	0
1715031000	2.15	0.07	3.37	2.15	2.15	2.15	48
1714771800	2.08	-0.04	-1.89	2.0099999	2.08	2	21
1714685400	2.12	0	0.00	2.12	2.23	2.12	25
1714512600	2.12	-0.03	-1.40	2.04	2.13	2.04	392
1714426200	2.15	-0.15	-6.52	2.2	2.2	2.15	470
1714166940	2.3	0	0.00	2.3	2.3	2.3	0
1714080540	2.3	0.03	1.32	2.27	2.3	2.15	1529
1713994200	2.27	0.07	3.18	2.29	2.35	2.27	133
1713907800	2.2	0.09	4.27	2.15	2.2	2.1	536
1713821340	2.11	-0.03	-1.40	2.15	2.15	2.1	413
1713562200	2.14	-0.15	-6.55	2.25	2.25	2.14	25
1713475800	2.29	0.13	6.02	2.2	2.38	2.2	2321
1713389400	2.16	0	0.00	2.16	2.21	2.16	106
1713302940	2.16	-0.21	-8.86	2.3	2.3	2.16	27
1713216600	2.37	0.13	5.80	2.59	2.59	2.37	11
1712957400	2.24	0	0.00	2.24	2.3	2.2	1009
1712870940	2.24	0.04	1.82	2.25	2.2799999	2.24	112
1712784540	2.2	0	0.00	2.2	2.2	2.2	500
1712698140	2.2	0	0.00	2.25	2.25	2.16	1155
1712611740	2.2	-0.13	-5.58	2.2599999	2.35	2.2	269
1712352600	2.33	0.17	7.87	2.4	2.4	2.27	551

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Rb Capital Desenvolvimento Residencial Ii Fundo Invest Imobil (RBDS11)

Professional-Grade Tools, for Individual Investors.

Your Recent History

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Rb Capital Desenvolvimento Residencial Ii Fundo Invest Imobil (RBDS11) Historical

Rb Capital Desenvolvimento Residencial Ii Fundo Invest Imobil (RBDS11)

Professional-Grade Tools, for Individual Investors.

Your Recent History