Fundo Investimento Imobiliario RIO Bravo Renda Educacional FII (RBED11)
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 | 2.61 | 2.39449541284 | 109 | 111.66 | 107.12 | 69437 | 108.25491069 | FU |
| 4 | -16.39 | -12.8046875 | 128 | 128.62 | 106.05 | 14584 | 109.05468712 | FU |
| 12 | -25.34 | -18.5031033224 | 136.95 | 137.89 | 106.05 | 5690 | 114.03434529 | FU |
| 26 | -30.55 | -21.4898705684 | 142.16 | 145.94 | 106.05 | 3394 | 119.78778937 | FU |
| 52 | -30.37 | -21.3903366671 | 141.98 | 150.6 | 106.05 | 2473 | 127.26819155 | FU |
| 156 | -7.39 | -6.21008403361 | 119 | 150.6 | 106.05 | 2039 | 127.11614518 | FU |
| 260 | -54.56 | -32.8338448577 | 166.17 | 186 | 106.05 | 2312 | 140.91181637 | FU |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732310940 | 111.61 | 1.61 | 1.46 | 110.03 | 111.66 | 108.66 | 7047 |
| 1732224600 | 110 | 1.5 | 1.38 | 108.51 | 110.3 | 108.5 | 18243 |
| 1732051800 | 108.5 | 0.85 | 0.79 | 107.66 | 110.3 | 107.66 | 97810 |
| 1731965340 | 107.65 | -0.35 | -0.32 | 109 | 110 | 107.12 | 92258 |
| 1731619800 | 108 | 1.32 | 1.24 | 106.8 | 113 | 106.8 | 9388 |
| 1731533400 | 106.68 | -0.48 | -0.45 | 107.07 | 107.16 | 106.05 | 5141 |
| 1731446940 | 107.16 | -3.42 | -3.09 | 110.58 | 110.9 | 107.16 | 8432 |
| 1731360540 | 110.58 | -4.32 | -3.76 | 114 | 114 | 110.24 | 14474 |
| 1731101400 | 114.9 | 0.07 | 0.06 | 114.83 | 116 | 114.59 | 1470 |
| 1731014940 | 114.83 | -1.61 | -1.38 | 116.43 | 116.43 | 114.54 | 1296 |
| 1730928600 | 116.44 | 1.44 | 1.25 | 115.61 | 117 | 113.8 | 1888 |
| 1730842200 | 115 | -1.05 | -0.90 | 116.1 | 117.57 | 113.03 | 2183 |
| 1730755800 | 116.05 | -3.88 | -3.24 | 119 | 119.99 | 116 | 2461 |
| 1730496600 | 119.93 | -8.57 | -6.67 | 124 | 124 | 118.04 | 1054 |
| 1730410200 | 128.5 | 2.5 | 1.98 | 126.98 | 128.62 | 125.12 | 928 |
| 1730323800 | 126 | 0 | 0.00 | 126 | 127 | 125.31 | 890 |
| 1730237340 | 126 | 0.01 | 0.01 | 125.02 | 127.84 | 125 | 2250 |
| 1730151000 | 125.99 | 0 | 0.00 | 127.2 | 127.97 | 125.03 | 1128 |
| 1729891800 | 125.99 | -1.51 | -1.18 | 128 | 128 | 125.01 | 1215 |
| 1729805400 | 127.5 | -1.19 | -0.92 | 128.69999 | 128.69999 | 123.3 | 1470 |
| 1729719000 | 128.69 | -1.11 | -0.86 | 129.8 | 129.8 | 128.6 | 1019 |
| 1729632600 | 129.8 | 0.11 | 0.08 | 129.69 | 130.8 | 129.31 | 649 |
| 1729546140 | 129.69 | 0.11 | 0.08 | 129.58 | 130.85 | 129.58 | 265 |
| 1729287000 | 129.58 | -1.32 | -1.01 | 129.5 | 131.4 | 129.31 | 855 |
| 1729200540 | 130.9 | 0.89 | 0.68 | 130.02 | 132 | 128.55 | 1334 |
| 1729114140 | 130.01 | 1.61 | 1.25 | 129.69 | 132.22999 | 128.51 | 1241 |
| 1729027740 | 128.4 | -1.3 | -1.00 | 129.69999 | 131 | 128.4 | 1614 |
| 1728941340 | 129.69999 | 2.25 | 1.77 | 129.16999 | 132.22 | 127.47 | 2364 |
| 1728682200 | 127.45 | 0.75 | 0.59 | 126.7 | 129.43 | 126.67 | 1070 |
| 1728595740 | 126.7 | -2.15 | -1.67 | 128.85 | 129.43 | 126.5 | 1221 |
| 1728509400 | 128.85 | -0.08 | -0.06 | 128.76 | 129.94999 | 127.96 | 882 |
| 1728422940 | 128.93 | 0.03 | 0.02 | 128.9 | 129.97999 | 128.76 | 830 |
| 1728336600 | 128.9 | -0.69 | -0.53 | 129.79 | 129.99 | 128.9 | 609 |
| 1728077400 | 129.59 | -0.17 | -0.13 | 129.85 | 129.85 | 128.9 | 707 |
| 1727991000 | 129.76 | 0.52 | 0.40 | 129.3 | 130.63999 | 129.3 | 696 |
| 1727904540 | 129.24 | -0.65 | -0.50 | 129.88999 | 129.9 | 129.07 | 905 |
| 1727818200 | 129.88999 | -0.1 | -0.08 | 128.66 | 130.79 | 128.66 | 1524 |
| 1727731800 | 129.99 | -0.01 | -0.01 | 130.01 | 132.9 | 128.54 | 779 |
| 1727472600 | 130 | 0.42 | 0.32 | 129.58 | 130.85 | 128.51 | 2073 |
| 1727386140 | 129.58 | 1.08 | 0.84 | 129 | 129.85 | 128.5 | 1335 |
| 1727299740 | 128.5 | -2.49 | -1.90 | 130.99 | 131.58 | 128.44999 | 2716 |
| 1727213400 | 130.99 | 0.79 | 0.61 | 128.79 | 131.76 | 128.79 | 1050 |
| 1727127000 | 130.19999 | -1.8 | -1.36 | 133 | 133 | 128.5 | 1108 |
| 1726867800 | 132 | -1 | -0.75 | 133 | 133 | 131.4 | 1085 |
| 1726781400 | 133 | -0.95 | -0.71 | 133.94999 | 133.94999 | 133 | 1030 |
| 1726695000 | 133.94999 | 0.92 | 0.69 | 133.8 | 134.43 | 133.5 | 1373 |
| 1726608600 | 133.03 | -1.88 | -1.39 | 135.08 | 136.47 | 133.03 | 1797 |
| 1726522200 | 134.91 | -0.28 | -0.21 | 136.46 | 136.46 | 134.9 | 1113 |
| 1726263000 | 135.19 | -1.2 | -0.88 | 136.38999 | 136.38999 | 135 | 1178 |
| 1726176540 | 136.38999 | -0.15 | -0.11 | 136.54 | 136.54 | 136.13999 | 357 |
| 1726090140 | 136.54 | -0.61 | -0.44 | 137.01 | 137.13 | 134.66999 | 526 |
| 1726003740 | 137.15 | 0.13 | 0.09 | 136.99 | 137.15 | 134.5 | 13762 |
| 1725917400 | 137.02 | -0.18 | -0.13 | 137.01 | 137.21 | 136.97 | 5834 |
| 1725658200 | 137.19999 | 0.2 | 0.15 | 136.16 | 137.22999 | 136.16 | 1683 |
| 1725571800 | 137 | -0.09 | -0.07 | 137.1 | 137.1 | 136.9 | 747 |
| 1725485400 | 137.09 | 0.09 | 0.07 | 137 | 137.09 | 136.9 | 3154 |
| 1725399000 | 137 | 0.39 | 0.29 | 136.99 | 137.35 | 136.9 | 1267 |
| 1725312600 | 136.61 | -0.96 | -0.70 | 137 | 137.05 | 135.5 | 3402 |
| 1725053400 | 137.57 | 0.36 | 0.26 | 136.94999 | 137.88999 | 136.94999 | 907 |
| 1724967000 | 137.21 | 0.48 | 0.35 | 137.19999 | 137.21 | 136.94 | 479 |
| 1724880600 | 136.72999 | -0.32 | -0.23 | 137 | 137.29 | 136.72999 | 2183 |
| 1724794140 | 137.05 | -0.05 | -0.04 | 137.16999 | 137.99 | 137 | 1109 |
| 1724707740 | 137.1 | -0.38 | -0.28 | 137.47999 | 137.47999 | 137 | 1902 |
| 1724448600 | 137.47999 | -0.3 | -0.22 | 137.01 | 138 | 136.72 | 658 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
