Rio Bravo Credito Imobiliario High GraDE Fundo DE Inv Imob (RBHG11)
BOV
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.6 | -0.689655172414 | 87 | 87 | 85.88 | 4624 | 86.64675087 | FU |
| 4 | -0.54 | -0.621118012422 | 86.94 | 89.39 | 84.8 | 3951 | 86.50893255 | FU |
| 12 | -3.98 | -4.40362912149 | 90.38 | 90.56 | 84.8 | 3949 | 87.31625147 | FU |
| 26 | -7.1 | -7.5935828877 | 93.5 | 94.48 | 84.8 | 5117 | 89.53787134 | FU |
| 52 | -2.6 | -2.92134831461 | 89 | 95.06 | 84.8 | 4186 | 89.79958122 | FU |
| 156 | 2.41 | 2.869389213 | 83.99 | 95.06 | 79.55 | 4082 | 87.0216894 | FU |
| 260 | 2.41 | 2.869389213 | 83.99 | 95.06 | 79.55 | 4082 | 87.0216894 | FU |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721683800 | 86.4 | 0.4 | 0.47 | 86.69 | 87 | 86 | 7462 |
| 1721424600 | 86 | -0.97 | -1.12 | 86.85 | 86.85 | 85.88 | 6932 |
| 1721338200 | 86.97 | 0.07 | 0.08 | 86.9 | 87 | 86.21 | 5090 |
| 1721251800 | 86.9 | -0.07 | -0.08 | 86.99 | 86.99 | 86.69 | 2404 |
| 1721165340 | 86.97 | 0.1 | 0.12 | 87 | 87 | 86.61 | 2882 |
| 1721079000 | 86.87 | -0.13 | -0.15 | 87 | 87 | 86.55 | 5812 |
| 1720819800 | 87 | 0.3 | 0.35 | 86.74 | 89.39 | 86.69 | 11106 |
| 1720733400 | 86.7 | -0.21 | -0.24 | 86.42 | 86.9 | 86.32 | 4548 |
| 1720647000 | 86.91 | -0.09 | -0.10 | 87 | 87.49 | 86.7 | 1902 |
| 1720560540 | 87 | 0.88 | 1.02 | 86.03 | 87 | 86.03 | 3116 |
| 1720474200 | 86.12 | -0.08 | -0.09 | 86 | 86.66 | 85.76 | 2005 |
| 1720215000 | 86.2 | 0.46 | 0.54 | 85.98 | 86.52 | 85.57 | 7499 |
| 1720128540 | 85.74 | 0.67 | 0.79 | 85.5 | 85.8 | 85.2 | 1801 |
| 1720042200 | 85.07 | -0.12 | -0.14 | 85.14 | 85.36 | 84.8 | 2684 |
| 1719955800 | 85.19 | -0.61 | -0.71 | 85.7 | 85.89 | 85 | 4077 |
| 1719869400 | 85.8 | -1.45 | -1.66 | 86.2 | 86.2 | 85.52 | 3489 |
| 1719610200 | 87.25 | 0.44 | 0.51 | 86.81 | 87.3 | 86.81 | 4449 |
| 1719523800 | 86.81 | 0.36 | 0.42 | 86.56 | 86.82 | 86.5 | 3211 |
| 1719437400 | 86.45 | -0.2 | -0.23 | 86.89 | 86.89 | 86.29 | 1758 |
| 1719351000 | 86.65 | 0.16 | 0.18 | 86.5 | 86.65 | 86.23 | 1952 |
| 1719264600 | 86.49 | 0.16 | 0.19 | 86.94 | 86.94 | 86.17 | 2294 |
| 1719005400 | 86.33 | -0.17 | -0.20 | 86.5 | 87.02 | 86.15 | 3916 |
| 1718918940 | 86.5 | 0.1 | 0.12 | 86.58 | 86.94 | 86.26 | 3458 |
| 1718832540 | 86.4 | -0.1 | -0.12 | 86.5 | 86.7 | 86.25 | 3357 |
| 1718746200 | 86.5 | -0.59 | -0.68 | 87.09 | 87.09 | 86.3 | 1057 |
| 1718659800 | 87.09 | 0.28 | 0.32 | 86.8 | 87.13 | 86.5 | 2723 |
| 1718400600 | 86.81 | 0.51 | 0.59 | 86.3 | 87.09 | 86.21 | 4685 |
| 1718314200 | 86.3 | -0.56 | -0.64 | 86.35 | 86.71 | 86.26 | 1702 |
| 1718227800 | 86.86 | 0.03 | 0.03 | 86.35 | 86.97 | 86.35 | 2562 |
| 1718141400 | 86.83 | -0.01 | -0.01 | 86.84 | 86.84 | 86.37 | 2667 |
| 1718055000 | 86.84 | -0.51 | -0.58 | 86.54 | 87.88 | 86.54 | 2365 |
| 1717795800 | 87.35 | 0.05 | 0.06 | 87.3 | 87.94 | 86.9 | 2851 |
| 1717709400 | 87.3 | -0.3 | -0.34 | 87.6 | 87.99 | 87.1 | 1435 |
| 1717622940 | 87.6 | 1.11 | 1.28 | 86.5 | 88.33 | 86.39 | 12055 |
| 1717536600 | 86.49 | -0.3 | -0.35 | 86.76 | 87.48 | 86.37 | 1506 |
| 1717450200 | 86.79 | -1.38 | -1.57 | 87.2 | 87.22 | 86.37 | 2461 |
| 1717191000 | 88.17 | 0.62 | 0.71 | 87.54 | 88.32 | 87.47 | 7440 |
| 1717018140 | 87.55 | 0.45 | 0.52 | 88.14 | 88.24 | 87.21 | 4714 |
| 1716931740 | 87.1 | -1.29 | -1.46 | 88.39 | 88.48 | 86.52 | 2631 |
| 1716845340 | 88.39 | -0.1 | -0.11 | 88.2 | 88.43 | 88 | 1378 |
| 1716586200 | 88.49 | 0.5 | 0.57 | 87.95 | 88.49 | 87.64 | 2623 |
| 1716499800 | 87.99 | -0.01 | -0.01 | 88.01 | 88.23 | 87.6 | 1914 |
| 1716413340 | 88 | 0.55 | 0.63 | 87.41 | 88.38 | 87.41 | 2823 |
| 1716327000 | 87.45 | -0.05 | -0.06 | 87.4 | 88.47 | 87 | 3970 |
| 1716240600 | 87.5 | -0.33 | -0.38 | 87.82 | 87.82 | 87 | 11582 |
| 1715981400 | 87.83 | 0.89 | 1.02 | 87 | 87.92 | 87 | 9405 |
| 1715895000 | 86.94 | -0.48 | -0.55 | 87.85 | 87.85 | 86.21 | 8267 |
| 1715808600 | 87.42 | -0.81 | -0.92 | 87.92 | 87.99 | 87.4 | 5895 |
| 1715722200 | 88.23 | -0.37 | -0.42 | 88.78 | 88.78 | 87.81 | 4849 |
| 1715635800 | 88.6 | -0.7 | -0.78 | 89.15 | 89.15 | 87.72 | 7327 |
| 1715376600 | 89.3 | 1.16 | 1.32 | 88.4 | 89.44 | 88.31 | 4944 |
| 1715290140 | 88.14 | -0.43 | -0.49 | 88.52 | 88.57 | 88.11 | 1626 |
| 1715203800 | 88.57 | 0.01 | 0.01 | 88.7 | 88.97 | 88.42 | 1800 |
| 1715117400 | 88.56 | -0.64 | -0.72 | 89.59 | 89.59 | 88.3 | 7132 |
| 1715031000 | 89.2 | -0.36 | -0.40 | 89.5 | 89.69 | 89.2 | 1313 |
| 1714771800 | 89.56 | -0.13 | -0.14 | 89.49 | 89.7 | 89.1 | 3685 |
| 1714685400 | 89.69 | -0.39 | -0.43 | 89.15 | 89.89 | 88.84 | 1886 |
| 1714512600 | 90.08 | 0.18 | 0.20 | 90.1 | 90.56 | 89.78 | 2093 |
| 1714426200 | 89.9 | -0.48 | -0.53 | 90.38 | 90.38 | 89.57 | 1934 |
| 1714167000 | 90.38 | 0.38 | 0.42 | 90.18 | 90.66 | 90.01 | 2324 |
| 1714080540 | 90 | 0 | 0.00 | 90.09 | 90.19 | 90 | 793 |
| 1713994200 | 90 | 0.16 | 0.18 | 89.9 | 90.11 | 89.76 | 2242 |
| 1713907800 | 89.84 | 0.16 | 0.18 | 89.84 | 89.9 | 89.55 | 898 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
