Rio Bravo Credito Imobiliario High GraDE Fundo DE Inv Imob (RBHG11)
BOV
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.51 | 0.771208226221 | 66.13 | 67.9 | 65.25 | 2800 | 66.61005446 | FU |
| 4 | 4.21 | 6.74355277911 | 62.43 | 67.9 | 61.52 | 3837 | 64.73336268 | FU |
| 12 | -3.3 | -4.71832999714 | 69.94 | 77.23 | 61.52 | 5254 | 67.22402645 | FU |
| 26 | -16.95 | -20.2775451609 | 83.59 | 84.88 | 61.52 | 4946 | 73.14980054 | FU |
| 52 | -24.35 | -26.7611825475 | 90.99 | 91.5 | 61.52 | 5042 | 80.80264829 | FU |
| 156 | -20.91 | -23.8834951456 | 87.55 | 95.06 | 61.52 | 4295 | 84.5840981 | FU |
| 260 | -17.35 | -20.6572210977 | 83.99 | 95.06 | 61.52 | 4214 | 84.64039254 | FU |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741728600 | 66.64 | 0.42 | 0.63 | 66.22 | 67.84 | 65.25 | 3559 |
| 1741642140 | 66.22 | -0.6 | -0.90 | 66.51 | 67.3 | 66.14 | 1988 |
| 1741382940 | 66.819999 | 0.46 | 0.69 | 66.36 | 67.9 | 66.18 | 7057 |
| 1741296540 | 66.36 | 0.18 | 0.27 | 67.29 | 67.29 | 65.879999 | 1228 |
| 1741210140 | 66.18 | -0.75 | -1.12 | 66.129999 | 66.48 | 65.3 | 928 |
| 1740778200 | 66.93 | 0.43 | 0.65 | 66.5 | 67.89 | 65.17 | 5737 |
| 1740691740 | 66.5 | 0.68 | 1.03 | 65.849999 | 67.03 | 65.849999 | 2842 |
| 1740605400 | 65.819999 | -0.05 | -0.08 | 65.879999 | 67.74 | 65.06 | 4025 |
| 1740519000 | 65.87 | 0.22 | 0.34 | 65.65 | 66.41 | 65.019999 | 4204 |
| 1740432540 | 65.65 | 0.14 | 0.21 | 65.92 | 66.76 | 65.14 | 2261 |
| 1740173400 | 65.51 | 0.64 | 0.99 | 64.879999 | 66.97 | 64.879999 | 4098 |
| 1740087000 | 64.87 | 0.87 | 1.36 | 64 | 65.2 | 63.8 | 2466 |
| 1740000540 | 64 | -0.03 | -0.05 | 64.03 | 64.8 | 63.75 | 2753 |
| 1739914140 | 64.03 | 0.63 | 0.99 | 65.349999 | 65.349999 | 63.26 | 5340 |
| 1739827800 | 63.4 | 0.85 | 1.36 | 62.6 | 65.12 | 62.58 | 7789 |
| 1739568600 | 62.55 | 0.73 | 1.18 | 62.72 | 63.48 | 61.52 | 7924 |
| 1739482140 | 61.82 | -0.49 | -0.79 | 62.16 | 62.4 | 61.75 | 2149 |
| 1739395740 | 62.31 | -0.62 | -0.99 | 62.93 | 63.54 | 62.01 | 3781 |
| 1739309400 | 62.93 | 0.5 | 0.80 | 62.43 | 63.96 | 62.18 | 2497 |
| 1739222940 | 62.43 | -1.17 | -1.84 | 63.49 | 63.5 | 62.1 | 5222 |
| 1738963800 | 63.6 | 0.28 | 0.44 | 62.54 | 63.6 | 62.54 | 2968 |
| 1738877340 | 63.32 | -3.48 | -5.21 | 64 | 65 | 63.06 | 4706 |
| 1738790940 | 66.8 | 3.52 | 5.56 | 64.37 | 66.8 | 62.13 | 13472 |
| 1738704600 | 63.28 | -0.69 | -1.08 | 65.64 | 65.86 | 62.1 | 9220 |
| 1738618200 | 63.97 | -2.13 | -3.22 | 65.87 | 65.87 | 63.66 | 2132 |
| 1738358940 | 66.099999 | -0.81 | -1.21 | 66.81 | 67.87 | 66 | 14020 |
| 1738272540 | 66.91 | -0.05 | -0.07 | 67.63 | 67.63 | 65.73 | 3862 |
| 1738186200 | 66.959999 | 0.34 | 0.51 | 67.29 | 67.29 | 65.95 | 7972 |
| 1738099740 | 66.62 | -0.2 | -0.30 | 66.51 | 67.7 | 66.03 | 3681 |
| 1738013340 | 66.819999 | -1.17 | -1.72 | 67.88 | 68.72 | 66.239999 | 5105 |
| 1737754200 | 67.99 | -1.81 | -2.59 | 68.95 | 70.49 | 67.6 | 7003 |
| 1737667740 | 69.8 | -0.94 | -1.33 | 69.9 | 71.8 | 68.72 | 5828 |
| 1737581400 | 70.74 | 1.24 | 1.78 | 69.5 | 71.98 | 68.06 | 7909 |
| 1737495000 | 69.5 | 1.38 | 2.03 | 68.06 | 70.27 | 68.01 | 6007 |
| 1737408600 | 68.12 | -1.17 | -1.69 | 68.53 | 69.11 | 68.12 | 3416 |
| 1737149400 | 69.29 | -0.7 | -1.00 | 69.99 | 69.99 | 68.5 | 3633 |
| 1737062940 | 69.99 | -0.75 | -1.06 | 71.46 | 71.46 | 69.2 | 7551 |
| 1736976540 | 70.74 | 1.7 | 2.46 | 69.09 | 71.49 | 69.09 | 7740 |
| 1736890140 | 69.04 | 0 | 0.00 | 69.16 | 71.49 | 69.04 | 2266 |
| 1736803740 | 69.04 | -1.67 | -2.36 | 70.81 | 73.06 | 69 | 4277 |
| 1736544540 | 70.71 | -0.6 | -0.84 | 70.8 | 73.83 | 69.99 | 6555 |
| 1736458140 | 71.31 | -2.2 | -2.99 | 72.73 | 76 | 70.82 | 4384 |
| 1736371740 | 73.51 | -1.32 | -1.76 | 75.58 | 75.99 | 71.73 | 2434 |
| 1736285400 | 74.83 | 4.11 | 5.81 | 70.7 | 77.23 | 70.7 | 13403 |
| 1736198940 | 70.72 | -0.4 | -0.56 | 71.84 | 71.84 | 70.72 | 837 |
| 1735939740 | 71.12 | -0.24 | -0.34 | 71.79 | 73.48 | 71.04 | 4765 |
| 1735853400 | 71.36 | 0.21 | 0.30 | 70 | 72.99 | 69.53 | 2215 |
| 1735594200 | 71.15 | 1.05 | 1.50 | 70.1 | 72.25 | 69.53 | 1850 |
| 1735334940 | 70.1 | 3.1 | 4.63 | 67.96 | 72.74 | 67.77 | 5192 |
| 1735248540 | 67 | 0.69 | 1.04 | 66.31 | 68.48 | 65.95 | 9454 |
| 1734989340 | 66.31 | 0.36 | 0.55 | 66.84 | 68.51 | 65.959999 | 9273 |
| 1734730200 | 65.95 | -0.04 | -0.06 | 65.989999 | 67.54 | 64.989999 | 9792 |
| 1734643800 | 65.989999 | -1.83 | -2.70 | 67.54 | 68.71 | 64.33 | 6305 |
| 1734557400 | 67.82 | -1.16 | -1.68 | 68.98 | 69.43 | 66.12 | 7384 |
| 1734470940 | 68.98 | -0.94 | -1.34 | 69.94 | 70.59 | 67.4 | 5445 |
| 1734384540 | 69.92 | -0.08 | -0.11 | 70 | 71 | 69.26 | 3927 |
| 1734125340 | 70 | -0.5 | -0.71 | 70 | 72.55 | 69.1 | 6105 |
| 1734039000 | 70.5 | 0.48 | 0.69 | 70.74 | 71.75 | 70 | 3121 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
