Rio Bravo Ifix Fundo DE Fundos Investimento Imobiliario - FII (RBFF11)
BOV
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.56 | -3.07207562032 | 50.78 | 51.44 | 47.29 | 8920 | 48.54285463 | FU |
| 4 | -0.21 | -0.424843212624 | 49.43 | 51.72 | 44.02 | 18949 | 47.51330492 | FU |
| 12 | -6.93 | -12.3419412289 | 56.15 | 57.96 | 44.02 | 14545 | 50.03863769 | FU |
| 26 | -10.77 | -17.9529921654 | 59.99 | 63.13 | 44.02 | 10334 | 53.66706847 | FU |
| 52 | -10.78 | -17.9666666667 | 60 | 65.5 | 44.02 | 9778 | 57.53120634 | FU |
| 156 | -6.64 | -11.8868600072 | 55.86 | 65.5 | 44.02 | 9260 | 56.38842641 | FU |
| 260 | -65.58 | -57.1254355401 | 114.8 | 119.89 | 43.4 | 9058 | 61.17828309 | FU |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736198940 | 49.22 | 0.81 | 1.67 | 47.91 | 49.96 | 47.66 | 20447 |
| 1735939740 | 48.41 | 0.49 | 1.02 | 47.61 | 48.82 | 47.29 | 5921 |
| 1735853400 | 47.92 | -2.9 | -5.71 | 50.82 | 50.82 | 47.85 | 16092 |
| 1735594200 | 50.82 | 0.04 | 0.08 | 50.78 | 51.44 | 49.77 | 4747 |
| 1735334940 | 50.78 | 0.14 | 0.28 | 50.64 | 51.72 | 49.46 | 15538 |
| 1735248540 | 50.64 | 1.26 | 2.55 | 49.45 | 50.8 | 48.52 | 24022 |
| 1734989340 | 49.38 | 2.79 | 5.99 | 47.06 | 49.75 | 46.55 | 30589 |
| 1734730200 | 46.59 | 0.11 | 0.24 | 46.49 | 47 | 46.1 | 9952 |
| 1734643800 | 46.48 | -0.23 | -0.49 | 46.71 | 47.06 | 46.1 | 13056 |
| 1734557400 | 46.71 | 0.01 | 0.02 | 47.17 | 47.3 | 46.14 | 17253 |
| 1734470940 | 46.7 | 0.19 | 0.41 | 46.39 | 47.87 | 46 | 29297 |
| 1734384540 | 46.51 | -0.41 | -0.87 | 46.38 | 46.51 | 45.24 | 18907 |
| 1734125340 | 46.92 | 1.89 | 4.20 | 45.77 | 46.92 | 44.11 | 12481 |
| 1734039000 | 45.03 | -1.81 | -3.86 | 47.26 | 47.5 | 44.02 | 52989 |
| 1733952540 | 46.84 | -0.89 | -1.86 | 47.25 | 47.73 | 45.79 | 18451 |
| 1733866140 | 47.73 | -0.92 | -1.89 | 48.65 | 48.65 | 47.28 | 19882 |
| 1733779740 | 48.65 | -0.29 | -0.59 | 49.43 | 49.75 | 48.1 | 14010 |
| 1733520600 | 48.94 | 0.24 | 0.49 | 48.7 | 50 | 48.09 | 9797 |
| 1733434200 | 48.7 | -0.6 | -1.22 | 49.3 | 49.3 | 47.5 | 13414 |
| 1733347800 | 49.3 | 0.07 | 0.14 | 49.23 | 50.32 | 46.71 | 24813 |
| 1733261340 | 49.23 | -1.41 | -2.78 | 51.15 | 51.32 | 49.02 | 16333 |
| 1733174940 | 50.64 | -0.51 | -1.00 | 50.8 | 51.28 | 49.57 | 21109 |
| 1732915740 | 51.15 | 0.25 | 0.49 | 51.41 | 52.27 | 50.02 | 17294 |
| 1732829400 | 50.9 | -0.61 | -1.18 | 52.46 | 52.46 | 50.56 | 22483 |
| 1732743000 | 51.51 | -0.19 | -0.37 | 51.15 | 52.49 | 50.56 | 18696 |
| 1732656600 | 51.7 | -0.2 | -0.39 | 51.92 | 52.19 | 51.1 | 7809 |
| 1732570140 | 51.9 | 0.46 | 0.89 | 51.42 | 52.06 | 50.51 | 14534 |
| 1732310940 | 51.44 | 0.06 | 0.12 | 51.38 | 51.5 | 50.13 | 19645 |
| 1732224600 | 51.38 | 0.11 | 0.21 | 51.48 | 51.49 | 50.03 | 16975 |
| 1732051800 | 51.27 | -0.23 | -0.45 | 51.52 | 51.99 | 50.71 | 8054 |
| 1731965340 | 51.5 | 0.79 | 1.56 | 50.71 | 51.73 | 50.06 | 22063 |
| 1731619800 | 50.71 | -0.19 | -0.37 | 50.8 | 51.29 | 50.03 | 9695 |
| 1731533400 | 50.9 | 0.25 | 0.49 | 50.7 | 50.98 | 50.02 | 10435 |
| 1731446940 | 50.65 | -0.52 | -1.02 | 51.17 | 51.17 | 50.15 | 15124 |
| 1731360540 | 51.17 | 0.17 | 0.33 | 51.51 | 51.9 | 51.04 | 8505 |
| 1731101400 | 51 | -0.17 | -0.33 | 50.93 | 51.7 | 50.5 | 12653 |
| 1731014940 | 51.17 | 0.57 | 1.13 | 51 | 51.54 | 50.37 | 13766 |
| 1730928600 | 50.6 | -0.32 | -0.63 | 51.15 | 51.15 | 50.29 | 18446 |
| 1730842200 | 50.92 | -0.93 | -1.79 | 51.99 | 51.99 | 50.63 | 12922 |
| 1730755800 | 51.85 | 0.52 | 1.01 | 51.35 | 52.56 | 50.16 | 13943 |
| 1730496600 | 51.33 | -1.47 | -2.78 | 52.8 | 52.8 | 51.33 | 6413 |
| 1730410200 | 52.8 | -0.65 | -1.22 | 52.82 | 53.44 | 52.8 | 6807 |
| 1730323800 | 53.45 | 0.54 | 1.02 | 53.37 | 53.61 | 52.64 | 8175 |
| 1730237340 | 52.91 | 0.05 | 0.09 | 52.86 | 53.54 | 52.68 | 4181 |
| 1730151000 | 52.86 | -0.15 | -0.28 | 53.24 | 53.68 | 52.54 | 6265 |
| 1729891800 | 53.01 | -0.47 | -0.88 | 53.73 | 53.73 | 52.7 | 8404 |
| 1729805400 | 53.48 | 0.21 | 0.39 | 53.27 | 53.94 | 52.61 | 5981 |
| 1729719000 | 53.27 | 0.19 | 0.36 | 53.09 | 54.49 | 52.93 | 7284 |
| 1729632600 | 53.08 | 0.03 | 0.06 | 53.9 | 54.97 | 52.65 | 14485 |
| 1729546140 | 53.05 | 0.05 | 0.09 | 53.26 | 54.31 | 53.05 | 8174 |
| 1729287000 | 53 | -0.5 | -0.93 | 53.79 | 53.79 | 52.02 | 12428 |
| 1729200540 | 53.5 | -2.7 | -4.80 | 56.59 | 57.84 | 53.07 | 17653 |
| 1729114140 | 56.2 | -0.74 | -1.30 | 57.5 | 57.96 | 55.66 | 11283 |
| 1729027740 | 56.94 | -0.41 | -0.71 | 56.55 | 57.9 | 55.83 | 6730 |
| 1728941340 | 57.35 | 1.2 | 2.14 | 56.15 | 57.95 | 56.15 | 9471 |
| 1728682200 | 56.15 | 0.65 | 1.17 | 55.5 | 57.88 | 55.41 | 17393 |
| 1728595740 | 55.5 | 0.49 | 0.89 | 55.28 | 56.87 | 54.61 | 10762 |
| 1728509400 | 55.01 | -0.39 | -0.70 | 55.4 | 57.12 | 55.01 | 14468 |
| 1728422940 | 55.4 | -1.75 | -3.06 | 57 | 58.81 | 55 | 15858 |
| 1728336600 | 57.15 | 0.77 | 1.37 | 56.02 | 57.89 | 55.42 | 7910 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
