Rio Bravo Fd Incnt Inv em Infrst Esg Renda Fixa Cp (RBIF11)
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 | -0.99 | -1.14464099896 | 86.49 | 87.36 | 84.51 | 2385 | 85.97136592 | FU |
| 4 | -4.3 | -4.78841870824 | 89.8 | 92.89 | 84.02 | 2930 | 87.21677241 | FU |
| 12 | -9.7 | -10.1890756303 | 95.2 | 96.45 | 84.02 | 1984 | 90.27024297 | FU |
| 26 | -10.5 | -10.9375 | 96 | 101 | 84.02 | 2144 | 93.78526754 | FU |
| 52 | -11.96 | -12.2717012108 | 97.46 | 101 | 84.02 | 1437 | 94.14944453 | FU |
| 156 | -9.53 | -10.0284120804 | 95.03 | 118.33 | 82.5 | 774 | 94.8213023 | FU |
| 260 | -9.53 | -10.0284120804 | 95.03 | 118.33 | 82.5 | 774 | 94.8213023 | FU |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1730496600 | 85.5 | -0.38 | -0.44 | 85.36 | 85.89 | 85.28 | 1468 |
| 1730410200 | 85.88 | -0.02 | -0.02 | 85.53 | 85.89 | 85.27 | 1262 |
| 1730323800 | 85.9 | 0.75 | 0.88 | 86.02 | 87.36 | 85.17 | 2113 |
| 1730237340 | 85.15 | -1.27 | -1.47 | 85.35 | 87.32 | 85.08 | 2751 |
| 1730151000 | 86.42 | 0.05 | 0.06 | 86.3 | 87.35 | 85.04 | 4272 |
| 1729891800 | 86.37 | -0.36 | -0.42 | 86.49 | 86.58 | 84.51 | 1528 |
| 1729805400 | 86.73 | 0.69 | 0.80 | 84.02 | 87.4 | 84.02 | 2386 |
| 1729719000 | 86.04 | 0.33 | 0.39 | 87.39 | 87.39 | 84.02 | 3588 |
| 1729632600 | 85.71 | -1.45 | -1.66 | 84.66 | 87.15 | 84.56 | 1873 |
| 1729546140 | 87.16 | 0.78 | 0.90 | 85.64 | 87.5 | 84.81 | 5508 |
| 1729287000 | 86.38 | -0.78 | -0.89 | 86.55 | 87.48 | 85.93 | 2515 |
| 1729200540 | 87.16 | -0.3 | -0.34 | 87.3 | 87.34 | 86.47 | 1647 |
| 1729114140 | 87.46 | 1.24 | 1.44 | 87.5 | 87.5 | 86.23 | 886 |
| 1729027740 | 86.22 | -1.28 | -1.46 | 87.5 | 87.5 | 86.01 | 1905 |
| 1728941340 | 87.5 | 0.62 | 0.71 | 86.9 | 87.5 | 85.57 | 5668 |
| 1728682200 | 86.88 | -0.04 | -0.05 | 86.92 | 86.92 | 85.08 | 3309 |
| 1728595740 | 86.92 | -0.72 | -0.82 | 87.64 | 89.6 | 86.07 | 3680 |
| 1728509400 | 87.64 | -2.02 | -2.25 | 88.79 | 89.67 | 87.03 | 3335 |
| 1728422940 | 89.66 | 0.01 | 0.01 | 89.52 | 89.67 | 86.5 | 5398 |
| 1728336600 | 89.65 | -1.31 | -1.44 | 92.89 | 92.89 | 88.5 | 4104 |
| 1728077400 | 90.96 | 0.16 | 0.18 | 89.8 | 90.96 | 89.15 | 873 |
| 1727991000 | 90.8 | 0.13 | 0.14 | 90.67 | 90.99 | 89.1 | 2173 |
| 1727904540 | 90.67 | 0.38 | 0.42 | 90.27 | 93.98 | 90 | 887 |
| 1727818200 | 90.29 | -0.66 | -0.73 | 90.31 | 90.96 | 90.26 | 869 |
| 1727731800 | 90.95 | 0.01 | 0.01 | 90.95 | 91.25 | 90.28 | 1233 |
| 1727472600 | 90.94 | -0.01 | -0.01 | 90.95 | 91.48 | 90.03 | 926 |
| 1727386140 | 90.95 | -0.19 | -0.21 | 90.9 | 91.31 | 90.01 | 1657 |
| 1727299740 | 91.14 | 0.14 | 0.15 | 91.49 | 91.49 | 90.25 | 1552 |
| 1727213400 | 91 | -0.49 | -0.54 | 91.49 | 91.49 | 90.57 | 864 |
| 1727127000 | 91.49 | -0.01 | -0.01 | 91.3 | 91.5 | 90.75 | 2236 |
| 1726867800 | 91.5 | 0 | 0.00 | 91.5 | 91.5 | 91.25 | 1197 |
| 1726781400 | 91.5 | -1.2 | -1.29 | 92.03 | 93.1 | 91.25 | 1507 |
| 1726695000 | 92.7 | -0.16 | -0.17 | 92.52 | 93.56 | 92 | 3408 |
| 1726608600 | 92.86 | 0.02 | 0.02 | 93.69 | 93.69 | 92.49 | 2424 |
| 1726522200 | 92.84 | -0.31 | -0.33 | 93.2 | 93.69 | 92.63 | 983 |
| 1726263000 | 93.15 | 0.13 | 0.14 | 93.71 | 93.9 | 92.61 | 1493 |
| 1726176540 | 93.02 | -0.39 | -0.42 | 93.41 | 94.1 | 93.02 | 1490 |
| 1726090140 | 93.41 | -0.57 | -0.61 | 94.1 | 94.1 | 93.41 | 253 |
| 1726003740 | 93.98 | -0.12 | -0.13 | 94.1 | 94.68 | 93.41 | 2002 |
| 1725917400 | 94.1 | -0.69 | -0.73 | 94.79 | 94.9 | 94 | 282 |
| 1725658200 | 94.79 | 0.39 | 0.41 | 94.56 | 94.79 | 94 | 182 |
| 1725571800 | 94.4 | -0.16 | -0.17 | 94.56 | 94.56 | 94 | 246 |
| 1725485400 | 94.56 | 0.63 | 0.67 | 93.98 | 94.56 | 93.89 | 194 |
| 1725399000 | 93.93 | -1.17 | -1.23 | 94 | 94 | 93.56 | 273 |
| 1725312600 | 95.1 | 0.64 | 0.68 | 93.88 | 95.1 | 93.88 | 939 |
| 1725053400 | 94.46 | 0.26 | 0.28 | 94.2 | 95.12 | 93.73 | 1540 |
| 1724967000 | 94.2 | -0.05 | -0.05 | 94.3 | 94.91 | 93.51 | 466 |
| 1724880600 | 94.25 | -0.41 | -0.43 | 94.75 | 94.97 | 93.5 | 3746 |
| 1724794140 | 94.66 | 0.96 | 1.02 | 93.99 | 94.66 | 93.72 | 1856 |
| 1724707740 | 93.7 | -0.96 | -1.01 | 94.02 | 94.66 | 93.5 | 1953 |
| 1724448600 | 94.66 | 1.1 | 1.18 | 94.21 | 94.72 | 94.01 | 1131 |
| 1724362140 | 93.56 | -0.88 | -0.93 | 94.44 | 94.83 | 93.5 | 3201 |
| 1724275740 | 94.44 | -0.36 | -0.38 | 94.84 | 94.84 | 93.64 | 2549 |
| 1724189340 | 94.8 | 0.3 | 0.32 | 95.98 | 95.98 | 94.12 | 1052 |
| 1724102940 | 94.5 | -0.01 | -0.01 | 95.89 | 96.45 | 94.03 | 3709 |
| 1723843800 | 94.51 | 0.36 | 0.38 | 94.89 | 96 | 94.5 | 1120 |
| 1723757340 | 94.15 | -0.05 | -0.05 | 94.2 | 94.91 | 94 | 866 |
| 1723671000 | 94.2 | 0.67 | 0.72 | 93.54 | 94.2 | 93.54 | 1154 |
| 1723584600 | 93.53 | -0.48 | -0.51 | 94.01 | 94.91 | 93.5 | 2612 |
| 1723498200 | 94.01 | -0.83 | -0.88 | 93.53 | 94.91 | 93.52 | 1405 |
| 1723239000 | 94.84 | 0.14 | 0.15 | 95.2 | 95.2 | 93.51 | 2797 |
| 1723152600 | 94.7 | -1.12 | -1.17 | 95.11 | 95.69 | 94 | 2430 |
| 1723066200 | 95.82 | -0.76 | -0.79 | 96.58 | 96.58 | 94.56 | 2729 |
| 1722979740 | 96.58 | 0 | 0.00 | 96.57 | 96.84 | 95.18 | 349 |
| 1722893400 | 96.58 | 1.05 | 1.10 | 95 | 96.58 | 94.29 | 1548 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
