Fundo Investimento Imobiliario Rbr Properties FII (RBRP11)
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 | -2.51 | -5.11097536143 | 49.11 | 49.59 | 46.11 | 27992 | 47.33780389 | FU |
| 4 | -3.57 | -7.11580625872 | 50.17 | 51.9 | 46.11 | 23423 | 49.03336407 | FU |
| 12 | -5.4 | -10.3846153846 | 52 | 54.2 | 46.11 | 26973 | 50.36343268 | FU |
| 26 | -9.9 | -17.5221238938 | 56.5 | 59.24 | 46.11 | 22806 | 52.58944428 | FU |
| 52 | -7.9 | -14.495412844 | 54.5 | 63.83 | 46.11 | 22978 | 55.6535536 | FU |
| 156 | -24.48 | -34.4400675295 | 71.08 | 72.12 | 43.33 | 22162 | 56.22433085 | FU |
| 260 | -45.93 | -49.6379552578 | 92.53 | 99.92 | 43.2 | 25700 | 70.57018568 | FU |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737754200 | 46.8 | 0.29 | 0.62 | 46.51 | 46.96 | 46.5 | 11212 |
| 1737667740 | 46.51 | -0.48 | -1.02 | 46.99 | 47.24 | 46.11 | 13743 |
| 1737581400 | 46.99 | -0.16 | -0.34 | 47.2 | 47.42 | 46.8 | 14040 |
| 1737495000 | 47.15 | -0.12 | -0.25 | 46.68 | 47.52 | 46.68 | 20403 |
| 1737408600 | 47.27 | -0.43 | -0.90 | 48.18 | 48.34 | 46.68 | 30181 |
| 1737149400 | 47.7 | -2.2 | -4.41 | 49.11 | 49.59 | 47.61 | 47639 |
| 1737062940 | 49.9 | -0.5 | -0.99 | 49.97 | 49.99 | 49.16 | 22622 |
| 1736976540 | 50.4 | 2.39 | 4.98 | 48.01 | 50.42 | 47.92 | 47926 |
| 1736890140 | 48.01 | -0.08 | -0.17 | 48.36 | 48.47 | 47.8 | 12427 |
| 1736803740 | 48.09 | -0.73 | -1.50 | 48.82 | 49.56 | 48.01 | 12413 |
| 1736544540 | 48.82 | -0.28 | -0.57 | 49.1 | 49.48 | 48.62 | 16137 |
| 1736458140 | 49.1 | -1.12 | -2.23 | 49.21 | 50 | 48.87 | 22575 |
| 1736371740 | 50.22 | -0.98 | -1.91 | 51 | 51.2 | 50.13 | 20403 |
| 1736285400 | 51.2 | 0.65 | 1.29 | 50.55 | 51.9 | 50.41 | 18137 |
| 1736198940 | 50.55 | 0.69 | 1.38 | 49.86 | 50.7 | 49.7 | 16091 |
| 1735939740 | 49.86 | 0.54 | 1.09 | 49.32 | 50.29 | 49.29 | 16703 |
| 1735853400 | 49.32 | -0.63 | -1.26 | 50.5 | 50.5 | 49.12 | 19497 |
| 1735594200 | 49.95 | 0.72 | 1.46 | 49.23 | 50.49 | 49.23 | 16319 |
| 1735334940 | 49.23 | -0.94 | -1.87 | 50.17 | 50.95 | 48.8 | 44971 |
| 1735248540 | 50.17 | 0 | 0.00 | 50.22 | 50.43 | 49.12 | 28244 |
| 1734989340 | 50.17 | 0.07 | 0.14 | 50.09 | 51.2 | 49.15 | 22032 |
| 1734730200 | 50.1 | 1.97 | 4.09 | 48.13 | 51.07 | 48.05 | 29102 |
| 1734643800 | 48.13 | -0.47 | -0.97 | 48.6 | 48.86 | 47.37 | 40950 |
| 1734557400 | 48.6 | -0.53 | -1.08 | 49.18 | 49.18 | 47.71 | 37048 |
| 1734470940 | 49.13 | -0.24 | -0.49 | 48.79 | 49.47 | 48.24 | 39753 |
| 1734384540 | 49.37 | 0.3 | 0.61 | 49.07 | 49.47 | 48.87 | 29591 |
| 1734125340 | 49.07 | -0.18 | -0.37 | 48.9 | 49.99 | 48.8 | 22126 |
| 1734039000 | 49.25 | 0.01 | 0.02 | 49 | 49.5 | 48.79 | 33472 |
| 1733952540 | 49.24 | -0.06 | -0.12 | 49.29 | 49.29 | 49 | 25918 |
| 1733866140 | 49.3 | 0.44 | 0.90 | 49 | 50 | 48.88 | 27055 |
| 1733779740 | 48.86 | -1.64 | -3.25 | 48.9 | 50.15 | 48.71 | 31286 |
| 1733520600 | 50.5 | 0.1 | 0.20 | 50.39 | 50.54 | 49.23 | 25796 |
| 1733434200 | 50.4 | 0.58 | 1.16 | 49.8 | 50.4 | 48.95 | 41295 |
| 1733347800 | 49.82 | -0.15 | -0.30 | 49.7 | 50.09 | 49 | 23396 |
| 1733261340 | 49.97 | -0.33 | -0.66 | 49.71 | 50.19 | 49.7 | 29872 |
| 1733174940 | 50.3 | 0.31 | 0.62 | 49.99 | 51.35 | 49.81 | 88845 |
| 1732915740 | 49.99 | -0.61 | -1.21 | 50.5 | 50.83 | 49.31 | 29145 |
| 1732829400 | 50.6 | -1.09 | -2.11 | 52 | 52 | 50 | 23185 |
| 1732743000 | 51.69 | -1.1 | -2.08 | 52.79 | 52.86 | 51.3 | 52083 |
| 1732656600 | 52.79 | 0.33 | 0.63 | 52.47 | 52.94 | 52.46 | 14764 |
| 1732570140 | 52.46 | -0.09 | -0.17 | 52.61 | 52.99 | 52.28 | 18691 |
| 1732310940 | 52.55 | -0.46 | -0.87 | 52.96 | 52.97 | 52.37 | 21102 |
| 1732224600 | 53.01 | -0.68 | -1.27 | 53.69 | 54 | 52.4 | 38294 |
| 1732051800 | 53.69 | 0.08 | 0.15 | 53.61 | 54.2 | 53.61 | 12277 |
| 1731965340 | 53.61 | 0.51 | 0.96 | 53.03 | 53.97 | 52.8 | 12316 |
| 1731619800 | 53.1 | 0.26 | 0.49 | 52.8 | 53.99 | 52.8 | 19680 |
| 1731533400 | 52.84 | 0.24 | 0.46 | 52.6 | 52.91 | 52.6 | 28518 |
| 1731446940 | 52.6 | -0.4 | -0.75 | 53 | 53.36 | 52.48 | 22678 |
| 1731360540 | 53 | -0.63 | -1.17 | 53.63 | 53.63 | 53 | 20076 |
| 1731101400 | 53.63 | -0.13 | -0.24 | 53.64 | 53.99 | 53.14 | 26927 |
| 1731014940 | 53.76 | 0.63 | 1.19 | 53.08 | 53.78 | 52.8 | 19058 |
| 1730928600 | 53.13 | 0.21 | 0.40 | 52.92 | 53.28 | 52.63 | 15288 |
| 1730842200 | 52.92 | 0.43 | 0.82 | 52.49 | 53.36 | 52.49 | 14601 |
| 1730755800 | 52.49 | -0.25 | -0.47 | 52.75 | 53.19 | 52.32 | 33331 |
| 1730496600 | 52.74 | 0.45 | 0.86 | 52 | 52.93 | 52 | 33561 |
| 1730410200 | 52.29 | -0.02 | -0.04 | 52.31 | 53.4 | 52 | 25084 |
| 1730323800 | 52.31 | 0.31 | 0.60 | 52 | 52.84 | 52 | 18406 |
| 1730237340 | 52 | 0.14 | 0.27 | 51.86 | 52.42 | 51.66 | 17477 |
| 1730151000 | 51.86 | 1.22 | 2.41 | 50.6 | 52.23 | 50.51 | 20513 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
