Fundo de Investimento Imobiliario Rio Bravo Oport Imobil (RBOP11)
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 | -3.5 | -0.932090545939 | 375.5 | 381.36 | 361 | 78 | 375.20109974 | FU |
| 4 | 72.03 | 24.0124012401 | 299.97 | 381.36 | 290.61 | 85 | 351.6936326 | FU |
| 12 | -15.01 | -3.87845275316 | 387.01 | 394 | 289.99 | 74 | 346.663019 | FU |
| 26 | 55 | 17.3501577287 | 317 | 435 | 289.99 | 97 | 361.32916083 | FU |
| 52 | 6.8 | 1.86199342826 | 365.2 | 435 | 245 | 119 | 325.6604187 | FU |
| 156 | -294.65 | -44.1986049651 | 666.65 | 678.99 | 245 | 135 | 423.26410405 | FU |
| 260 | -294.65 | -44.1986049651 | 666.65 | 678.99 | 245 | 135 | 423.26410405 | FU |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721683800 | 372 | -9.36 | -2.45 | 364.65 | 372 | 364.65 | 133 |
| 1721424600 | 381.36 | 8.37 | 2.24 | 373.74 | 381.36 | 369.26 | 66 |
| 1721338200 | 372.99 | -1.01 | -0.27 | 361.08 | 373 | 361.08 | 72 |
| 1721251800 | 374 | -1 | -0.27 | 375.5 | 376.78 | 373.5 | 143 |
| 1721165340 | 375 | 1.09 | 0.29 | 374.66 | 375.5 | 373 | 61 |
| 1721079000 | 373.91 | -1.99 | -0.53 | 375.5 | 375.5 | 361 | 49 |
| 1720819800 | 375.9 | 15.9 | 4.42 | 360 | 376.87 | 360 | 20 |
| 1720733400 | 360 | 8 | 2.27 | 351.66 | 360.02 | 351.66 | 60 |
| 1720647000 | 352 | -4.04 | -1.13 | 356.04 | 356.04 | 351.96 | 59 |
| 1720560540 | 356.04 | -13.97 | -3.78 | 359.52 | 371 | 337.01 | 54 |
| 1720474200 | 370.01 | 0.01 | 0.00 | 362.6 | 379.5 | 362.6 | 43 |
| 1720215000 | 370 | 0.02 | 0.01 | 369.8 | 377.97 | 364 | 106 |
| 1720128540 | 369.98 | 7.4 | 2.04 | 362.58 | 369.98 | 352.72 | 73 |
| 1720042200 | 362.58 | -4.4 | -1.20 | 362.58 | 370 | 362.58 | 48 |
| 1719955800 | 366.98 | 22.04 | 6.39 | 344.94 | 380 | 344.94 | 127 |
| 1719869400 | 344.94 | 12.44 | 3.74 | 332.5 | 345 | 332.5 | 115 |
| 1719610200 | 332.5 | 7.5 | 2.31 | 326 | 332.51 | 322.08999 | 209 |
| 1719523800 | 325 | 5.01 | 1.57 | 319.99 | 325.99 | 309.01 | 134 |
| 1719437400 | 319.99 | -4.96 | -1.53 | 324.94 | 324.94 | 319.99 | 140 |
| 1719351000 | 324.95 | 15.96 | 5.17 | 320 | 324.95 | 319.99 | 45 |
| 1719264600 | 308.99 | 9.03 | 3.01 | 299.97 | 319.99 | 290.61 | 69 |
| 1719005400 | 299.95999 | -0.01 | -0.00 | 299.97 | 299.97 | 295.01 | 38 |
| 1718918940 | 299.97 | 1.41 | 0.47 | 298.55 | 299.97 | 295 | 229 |
| 1718832540 | 298.56 | -1.41 | -0.47 | 299.97 | 299.97 | 295.01 | 60 |
| 1718746200 | 299.97 | -3.03 | -1.00 | 303 | 303 | 295.01 | 56 |
| 1718659800 | 303 | 13 | 4.48 | 290.14999 | 309.98 | 290.14999 | 96 |
| 1718400600 | 290 | -7.01 | -2.36 | 296.99 | 296.99 | 290 | 52 |
| 1718314200 | 297.01 | -3.1 | -1.03 | 300.11 | 300.11 | 289.99 | 130 |
| 1718227800 | 300.11 | -11.06 | -3.55 | 311 | 311.17 | 300.11 | 20 |
| 1718141400 | 311.17 | -2.98 | -0.95 | 314.14 | 314.14 | 311 | 53 |
| 1718055000 | 314.14999 | 3.05 | 0.98 | 311.73 | 323.88 | 311.73 | 70 |
| 1717795800 | 311.1 | -17.87 | -5.43 | 300.02 | 314 | 292 | 166 |
| 1717709400 | 328.97 | 11.87 | 3.74 | 328.99 | 328.99 | 328 | 25 |
| 1717622940 | 317.1 | -4.9 | -1.52 | 321.89 | 321.89999 | 317.01 | 15 |
| 1717536600 | 322 | -11 | -3.30 | 333 | 333 | 319 | 104 |
| 1717450200 | 333 | 0 | 0.00 | 333 | 333 | 332 | 40 |
| 1717191000 | 333 | -10.99 | -3.19 | 339.98 | 339.98 | 331 | 40 |
| 1717018140 | 343.99 | 10 | 2.99 | 334.89999 | 344.99 | 327.02999 | 102 |
| 1716931740 | 333.99 | -0.91 | -0.27 | 334.85 | 334.85 | 320.01 | 77 |
| 1716845340 | 334.89999 | -33.92 | -9.20 | 365.1 | 365.1 | 324 | 160 |
| 1716586200 | 368.82 | -9.83 | -2.60 | 378.65 | 379.42 | 367.02 | 48 |
| 1716499800 | 378.65 | 0.64 | 0.17 | 367.31 | 381.15 | 367.31 | 38 |
| 1716413340 | 378.01 | -6.99 | -1.82 | 385 | 385 | 378.01 | 21 |
| 1716327000 | 385 | -1.79 | -0.46 | 386.79 | 386.79 | 381 | 41 |
| 1716240600 | 386.79 | 0 | 0.00 | 386.79 | 386.79 | 382.19 | 16 |
| 1715981400 | 386.79 | 8.7 | 2.30 | 382.02 | 386.79 | 382.02 | 74 |
| 1715895000 | 378.09 | -3.91 | -1.02 | 382.01 | 382.01 | 378.01 | 54 |
| 1715808600 | 382 | -2.04 | -0.53 | 385.01 | 385.99 | 381.01 | 81 |
| 1715722200 | 384.04 | -0.94 | -0.24 | 379.97 | 393.23 | 379.97 | 36 |
| 1715635800 | 384.98 | -4.02 | -1.03 | 385 | 387 | 379.95 | 110 |
| 1715376600 | 389 | 2 | 0.52 | 390 | 393.99 | 387.07 | 11 |
| 1715290140 | 387 | -0.3 | -0.08 | 387.32 | 387.32 | 387 | 71 |
| 1715203800 | 387.3 | 1.46 | 0.38 | 385.84 | 387.49 | 385.84 | 54 |
| 1715117400 | 385.84 | -0.88 | -0.23 | 391.35 | 393.34 | 385 | 101 |
| 1715031000 | 386.72 | -4.77 | -1.22 | 391.49 | 391.5 | 384.07 | 85 |
| 1714771800 | 391.49 | -0.01 | -0.00 | 383.75 | 391.49 | 383.75 | 19 |
| 1714685400 | 391.5 | 0.5 | 0.13 | 391.79 | 391.79 | 390.99 | 109 |
| 1714512600 | 391 | 7.99 | 2.09 | 383.12 | 394 | 383.1 | 56 |
| 1714426200 | 383.01 | -1.12 | -0.29 | 387.01 | 387.01 | 383.01 | 65 |
| 1714167000 | 384.13 | -5.88 | -1.51 | 395 | 395 | 380.21 | 35 |
| 1714080540 | 390.01 | 3.96 | 1.03 | 386.05 | 390.01 | 386.05 | 55 |
| 1713994200 | 386.05 | -3.95 | -1.01 | 390.56 | 394 | 386.05 | 58 |
| 1713907800 | 390 | 0 | 0.00 | 390.03 | 398.98 | 390 | 42 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
