Rio Bravo Fd Incnt Inv em Infrst Esg Renda Fixa Cp (RBIF11)
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 | 2.43 | 3.50851862547 | 69.26 | 72.96 | 65.02 | 5339 | 69.97821076 | FU |
| 4 | 8.32 | 13.1292409658 | 63.37 | 72.96 | 61.86 | 4449 | 65.92576403 | FU |
| 12 | 5.15 | 7.73970544034 | 66.54 | 75.55 | 61.23 | 6907 | 67.50774074 | FU |
| 26 | -22.87 | -24.1857021997 | 94.56 | 94.9 | 61.23 | 5019 | 72.69423522 | FU |
| 52 | -26 | -26.6148019245 | 97.69 | 101 | 61.23 | 3314 | 79.02639224 | FU |
| 156 | -23.34 | -24.5606650531 | 95.03 | 118.33 | 61.23 | 1486 | 81.31569081 | FU |
| 260 | -23.34 | -24.5606650531 | 95.03 | 118.33 | 61.23 | 1486 | 81.31569081 | FU |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741296540 | 71.69 | 1.75 | 2.50 | 68 | 72.96 | 65.019999 | 20212 |
| 1741210140 | 69.94 | 0.94 | 1.36 | 69.01 | 70.17 | 66.53 | 4600 |
| 1740778200 | 69 | -1.38 | -1.96 | 72.48 | 72.48 | 68.3 | 3197 |
| 1740691740 | 70.38 | 1.12 | 1.62 | 69.26 | 70.38 | 67.57 | 8221 |
| 1740605400 | 69.26 | 1.27 | 1.87 | 67.99 | 69.26 | 67.92 | 3968 |
| 1740519000 | 67.99 | 0.71 | 1.06 | 67.26 | 68.2 | 66.22 | 4487 |
| 1740432540 | 67.28 | 0.84 | 1.26 | 66.4 | 67.37 | 66.01 | 3016 |
| 1740173400 | 66.44 | 0.86 | 1.31 | 65.599999 | 66.94 | 65.3 | 3735 |
| 1740087000 | 65.58 | 0.53 | 0.81 | 65.4 | 65.7 | 64.62 | 5070 |
| 1740000540 | 65.05 | 0.06 | 0.09 | 64.65 | 65.739999 | 63.87 | 2539 |
| 1739914140 | 64.989999 | 0.9 | 1.40 | 64.08 | 65.18 | 63.36 | 2018 |
| 1739827800 | 64.09 | 0.66 | 1.04 | 63.69 | 64.739999 | 62.47 | 11414 |
| 1739568600 | 63.43 | 0.01 | 0.02 | 63.56 | 63.68 | 62.82 | 7556 |
| 1739482140 | 63.42 | -0.38 | -0.60 | 63.5 | 63.69 | 62.79 | 2068 |
| 1739395740 | 63.8 | 0.29 | 0.46 | 63.5 | 63.98 | 63.5 | 3396 |
| 1739309400 | 63.51 | -0.46 | -0.72 | 63.73 | 63.98 | 62.76 | 2693 |
| 1739222940 | 63.97 | 0 | 0.00 | 63.7 | 63.97 | 62.77 | 2204 |
| 1738963800 | 63.97 | 0.62 | 0.98 | 63.97 | 63.97 | 61.86 | 1612 |
| 1738877340 | 63.35 | 1.62 | 2.62 | 63.37 | 64.19 | 62.01 | 8294 |
| 1738790940 | 61.73 | -1.04 | -1.66 | 62.79 | 63.96 | 61.55 | 6308 |
| 1738704600 | 62.77 | -2.22 | -3.42 | 63.99 | 64.84 | 62.77 | 5324 |
| 1738618200 | 64.989999 | -0.19 | -0.29 | 64.03 | 65.019999 | 63.71 | 7402 |
| 1738358940 | 65.18 | 0.65 | 1.01 | 65.2 | 65.2 | 63.56 | 4103 |
| 1738272540 | 64.53 | 0.58 | 0.91 | 63.96 | 65.2 | 63.22 | 10122 |
| 1738186200 | 63.95 | -0.44 | -0.68 | 64.3 | 64.39 | 63.21 | 3149 |
| 1738099740 | 64.39 | -0.26 | -0.40 | 64.65 | 64.65 | 63 | 8961 |
| 1738013340 | 64.65 | 1.37 | 2.16 | 64.8 | 65.98 | 63 | 6120 |
| 1737754200 | 63.28 | -1.71 | -2.63 | 65.31 | 67.49 | 63.01 | 5369 |
| 1737667740 | 64.989999 | -1.96 | -2.93 | 64.81 | 65.06 | 62.75 | 11576 |
| 1737581400 | 66.95 | 0 | 0.00 | 66.95 | 66.95 | 66.95 | 0 |
| 1737495000 | 66.95 | -1.3 | -1.90 | 69.38 | 69.38 | 66.849999 | 4295 |
| 1737408600 | 68.25 | -1.18 | -1.70 | 69.48 | 70.8 | 68.1 | 2157 |
| 1737149400 | 69.43 | 0.39 | 0.56 | 70.82 | 70.82 | 68.71 | 3498 |
| 1737062940 | 69.04 | -0.99 | -1.41 | 70.83 | 70.83 | 68.9 | 4244 |
| 1736976540 | 70.03 | 1.22 | 1.77 | 70.58 | 70.83 | 68.84 | 2602 |
| 1736890140 | 68.81 | -1.73 | -2.45 | 70.01 | 72.17 | 68.8 | 8231 |
| 1736803740 | 70.54 | -1.25 | -1.74 | 72.4 | 73.99 | 69.5 | 22304 |
| 1736544540 | 71.79 | -3.1 | -4.14 | 72.07 | 74.87 | 70.34 | 5173 |
| 1736458140 | 74.89 | 0.41 | 0.55 | 75.15 | 75.55 | 69.5 | 14379 |
| 1736371740 | 74.48 | 1.08 | 1.47 | 73 | 75.19 | 69.02 | 10363 |
| 1736285400 | 73.4 | 1.61 | 2.24 | 71.75 | 73.4 | 68.68 | 9764 |
| 1736198940 | 71.79 | 0.21 | 0.29 | 69.78 | 71.84 | 65.5 | 8690 |
| 1735939740 | 71.58 | 0.78 | 1.10 | 71 | 71.66 | 67.019999 | 9828 |
| 1735853400 | 70.8 | 1.48 | 2.14 | 69.03 | 72 | 68.71 | 4168 |
| 1735594200 | 69.32 | -3.17 | -4.37 | 72.5 | 73.3 | 68.71 | 5895 |
| 1735334940 | 72.49 | 1.03 | 1.44 | 70.57 | 73.45 | 68.62 | 7254 |
| 1735248540 | 71.46 | 1.51 | 2.16 | 69.98 | 72.16 | 68.6 | 12570 |
| 1734989340 | 69.95 | 3.96 | 6.00 | 66.22 | 72.2 | 63.02 | 13254 |
| 1734730200 | 65.989999 | 2.79 | 4.41 | 64.599999 | 65.989999 | 62.06 | 10845 |
| 1734643800 | 63.2 | 1 | 1.61 | 62.23 | 64.48 | 62.05 | 8114 |
| 1734557400 | 62.2 | -1.65 | -2.58 | 62.57 | 65.349999 | 62.05 | 9105 |
| 1734470940 | 63.85 | -1.56 | -2.38 | 67.99 | 67.99 | 61.23 | 17780 |
| 1734384540 | 65.41 | -1.08 | -1.62 | 64.64 | 69.55 | 64.45 | 7112 |
| 1734125340 | 66.489999 | 2.54 | 3.97 | 66 | 66.53 | 63.67 | 6393 |
| 1734039000 | 63.95 | -2.59 | -3.89 | 66.54 | 66.54 | 63.5 | 9527 |
| 1733952540 | 66.54 | -1.94 | -2.83 | 68.5 | 68.5 | 66.519999 | 3236 |
| 1733866140 | 68.48 | 1.98 | 2.98 | 67.91 | 68.55 | 66.25 | 4521 |
| 1733779740 | 66.5 | -3.2 | -4.59 | 69.02 | 69.02 | 65.18 | 16072 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
