Rio Bravo Renda Residencial Fundo DE Investimentos Imobiliario Historical Data - RBRS11

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.14	-0.430769230769	32.5	32.51	32	978	32.44	FU
4	-1.63	-4.7955280965	33.99	34.31	32	720	33.25213089	FU
12	-6.44	-16.5979381443	38.8	42	32	853	35.27236311	FU
26	-11.81	-26.7376047091	44.17	46	32	869	39.24057206	FU
52	-18.66	-36.5738925911	51.02	51.02	32	919	43.3187243	FU
156	-28.74	-47.0376432079	61.1	76.73	32	748	50.58024206	FU
260	-68.14	-67.8009950249	100.5	110	32	632	55.9556376	FU

Empower your portfolio: Real-time discussions and actionable trading ideas.

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
1741296540	32.439999	0	0.00	32.1	32.439999	32.1	672
1741210200	32.439999	0	0.00	32.439999	32.439999	32.439999	0
1740778200	32.439999	-0.06	-0.18	32.5	32.509999	32.43	1283
1740691740	32.5	0	0.00	32.49	32.5	32.1	103
1740605400	32.5	0	0.00	32.5	32.5	32.1	1791
1740519000	32.5	-0.9	-2.69	33.45	33.45	32.4	2152
1740432540	33.4	0	0.00	33.47	33.47	33.22	104
1740173400	33.4	0	0.00	33.4	33.4	33.4	500
1740087000	33.4	-0.1	-0.30	33.47	33.47	33.4	25
1740000540	33.5	-0.49	-1.44	33.549999	33.549999	33.5	646
1739914140	33.99	-0.3	-0.87	33.99	33.99	33.99	1
1739827800	34.29	-0.02	-0.06	33.9	34.29	33.7	3630
1739568540	34.31	0	0.00	34.31	34.31	34.31	0
1739482140	34.31	0.36	1.06	33.95	34.31	33.95	487
1739395740	33.95	-0.05	-0.15	33.95	33.95	33.1	14
1739309400	34	-0.01	-0.03	34	34	34	3
1739222940	34.01	0.01	0.03	34	34.01	34	4
1738963800	34	-0.45	-1.31	33.99	34	33.99	106
1738877340	34.45	0	0.00	34.45	34.45	34.45	0
1738790940	34.45	-0.05	-0.14	34.22	34.45	32.99	2750
1738704600	34.5	0	0.00	34.5	34.5	34.5	0
1738618200	34.5	-0.25	-0.72	34.21	34.82	34.21	106
1738358940	34.75	-0.23	-0.66	34.55	34.75	34.53	1014
1738272540	34.98	0	0.00	34.97	34.98	34.97	20
1738186200	34.98	-0.01	-0.03	34.98	34.98	34.98	10
1738099740	34.99	0	0.00	34.99	34.99	34.99	10
1738013340	34.99	0	0.00	34.54	34.99	34.53	11
1737754200	34.99	0.4	1.16	34.6	34.99	34.6	47
1737667740	34.59	-0.01	-0.03	34.6	34.6	34.59	9
1737581400	34.6	0	0.00	34.6	34.6	34.6	0
1737495000	34.6	0.05	0.14	34.6	34.6	34.53	6171
1737408600	34.55	0	0.00	34.55	34.55	34.55	0
1737149400	34.55	0	0.00	34.57	34.57	34.55	10
1737062940	34.55	-0.15	-0.43	34.7	34.7	34.55	202
1736976540	34.7	0	0.00	34.72	34.72	34.7	936
1736890140	34.7	-3.7	-9.64	35.61	38.31	34.7	1039
1736803740	38.4	0.41	1.08	34.57	38.4	34.57	144
1736544540	37.99	1.01	2.73	40.95	40.95	37.99	11
1736458140	36.98	1.88	5.36	35.03	36.98	34.56	6780
1736371740	35.1	-2.4	-6.40	34.53	36.28	34.53	1101
1736285340	37.5	0	0.00	37.5	37.5	37.5	0
1736198940	37.5	-0.5	-1.32	37.89	37.89	37.5	10
1735939740	38	0.02	0.05	37.98	38	37.98	287
1735853400	37.98	-0.41	-1.07	37.98	37.99	37.98	87
1735594200	38.39	1.46	3.95	38.63	38.63	38.39	23
1735334940	36.93	2.93	8.62	34.51	38.69	34.5	483
1735248540	34	-5	-12.82	39.48	39.48	34	1969
1734989340	39	0.01	0.03	39.42	39.42	39	170
1734730200	38.99	0	0.00	38.99	38.99	38.99	0
1734643800	38.99	-0.54	-1.37	35.64	38.99	35.64	81
1734557400	39.53	-2.27	-5.43	38.62	41.79	35.64	228
1734470940	41.8	-0.05	-0.12	41.98	42	38.5	509
1734384540	41.85	3.3	8.56	39	41.85	38.55	853
1734125340	38.55	0	0.00	38.8	38.8	38.55	3000
1734039000	38.55	0	0.00	38.61	38.61	38.55	322
1733952540	38.55	-0.24	-0.62	42.5	42.5	38.55	209
1733866140	38.79	-0.09	-0.23	38.57	38.79	38.55	630
1733779740	38.88	0.33	0.86	38.88	38.88	38.88	42

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Rio Bravo Renda Residencial Fundo DE Investimentos Imobiliario (RBRS11)

Empower your portfolio: Real-time discussions and actionable trading ideas.

Your Recent History

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Rio Bravo Renda Residencial Fundo DE Investimentos Imobiliario (RBRS11) Historical

Rio Bravo Renda Residencial Fundo DE Investimentos Imobiliario (RBRS11)

Empower your portfolio: Real-time discussions and actionable trading ideas.

Your Recent History

Go Ad-Free