Rbr Plus Multiestrategia Real Estate Fundo De Invest Imob (RBRX11)
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 | -0.08 | -1.14613180516 | 6.98 | 7.16 | 6.82 | 66985 | 6.91244347 | FU |
| 4 | -0.62 | -8.24468085106 | 7.52 | 7.88 | 6.8 | 67237 | 7.09731228 | FU |
| 12 | -1.3 | -15.8536585366 | 8.2 | 8.3 | 6.76 | 81104 | 7.46660395 | FU |
| 26 | -2.2 | -24.1758241758 | 9.1 | 9.24 | 6.76 | 92552 | 8.19276545 | FU |
| 52 | -2.55 | -26.9841269841 | 9.45 | 9.96 | 6.76 | 103524 | 8.8685955 | FU |
| 156 | -3.10000015 | -31.000001035 | 10.00000015 | 10.00000015 | 6.76 | 51030 | 8.91688388 | FU |
| 260 | -3.10000015 | -31.000001035 | 10.00000015 | 10.00000015 | 6.76 | 51030 | 8.91688388 | FU |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738877340 | 6.9 | -0.08 | -1.15 | 6.9 | 7.05 | 6.86 | 49242 |
| 1738790940 | 6.98 | 0.04 | 0.58 | 6.99 | 7.12 | 6.88 | 119594 |
| 1738704600 | 6.94 | 0.12 | 1.76 | 6.82 | 7.16 | 6.82 | 45336 |
| 1738618200 | 6.82 | -0.05 | -0.73 | 6.97 | 6.98 | 6.82 | 71814 |
| 1738358940 | 6.87 | -0.04 | -0.58 | 6.98 | 6.99 | 6.83 | 48940 |
| 1738272540 | 6.91 | 0.1 | 1.47 | 6.86 | 6.91 | 6.8 | 60282 |
| 1738186200 | 6.81 | -0.04 | -0.58 | 6.86 | 6.9 | 6.81 | 78420 |
| 1738099740 | 6.85 | -0.08 | -1.15 | 7 | 7 | 6.85 | 84044 |
| 1738013340 | 6.93 | 0.03 | 0.43 | 6.92 | 7.27 | 6.91 | 105465 |
| 1737754200 | 6.9 | -0.14 | -1.99 | 7.04 | 7.14 | 6.9 | 85920 |
| 1737667740 | 7.04 | 0.02 | 0.28 | 7.03 | 7.04 | 6.95 | 37902 |
| 1737581400 | 7.02 | 0 | 0.00 | 7.02 | 7.02 | 7.02 | 0 |
| 1737495000 | 7.02 | -0.12 | -1.68 | 7.19 | 7.2 | 7 | 42760 |
| 1737408600 | 7.14 | 0.01 | 0.14 | 7.15 | 7.29 | 7.04 | 78864 |
| 1737149400 | 7.13 | -0.21 | -2.86 | 7.38 | 7.42 | 7.1 | 55867 |
| 1737062940 | 7.34 | -0.25 | -3.29 | 7.47 | 7.56 | 7.13 | 67191 |
| 1736976540 | 7.59 | -0.02 | -0.26 | 7.73 | 7.73 | 7.58 | 35807 |
| 1736890140 | 7.61 | -0.04 | -0.52 | 7.62 | 7.86 | 7.58 | 73981 |
| 1736803740 | 7.65 | -0.08 | -1.03 | 7.81 | 7.81 | 7.57 | 82037 |
| 1736544540 | 7.73 | 0.07 | 0.91 | 7.52 | 7.88 | 7.52 | 54041 |
| 1736458140 | 7.66 | 0.12 | 1.59 | 7.62 | 7.66 | 7.33 | 149786 |
| 1736371740 | 7.54 | -0.12 | -1.57 | 7.66 | 7.7 | 7.41 | 49055 |
| 1736285400 | 7.66 | -0.2 | -2.54 | 7.87 | 7.94 | 7.61 | 65034 |
| 1736198940 | 7.86 | -0.09 | -1.13 | 7.95 | 7.98 | 7.76 | 40188 |
| 1735939740 | 7.95 | 0.17 | 2.19 | 7.86 | 7.95 | 7.7 | 23038 |
| 1735853400 | 7.78 | 0.15 | 1.97 | 7.72 | 7.83 | 7.69 | 10850 |
| 1735594200 | 7.63 | -0.01 | -0.13 | 7.72 | 7.75 | 7.59 | 49122 |
| 1735334940 | 7.64 | -0.19 | -2.43 | 7.84 | 8.11 | 7.6 | 80162 |
| 1735248540 | 7.83 | 0.57 | 7.85 | 7.07 | 7.85 | 7.07 | 101256 |
| 1734989340 | 7.26 | 0.29 | 4.16 | 6.97 | 7.26 | 6.87 | 97854 |
| 1734730200 | 6.97 | 0.07 | 1.01 | 6.96 | 7.31 | 6.82 | 117898 |
| 1734643800 | 6.9 | -0.01 | -0.14 | 6.96 | 7.05 | 6.76 | 112856 |
| 1734557400 | 6.91 | -0.09 | -1.29 | 7.05 | 7.05 | 6.81 | 115126 |
| 1734470940 | 7 | -0.06 | -0.85 | 6.91 | 7.07 | 6.91 | 154000 |
| 1734384540 | 7.06 | -0.13 | -1.81 | 7.35 | 7.35 | 7.01 | 77479 |
| 1734125340 | 7.19 | 0.01 | 0.14 | 7.25 | 7.29 | 7.08 | 132279 |
| 1734039000 | 7.18 | -0.14 | -1.91 | 7.32 | 7.37 | 7.15 | 135446 |
| 1733952540 | 7.32 | -0.18 | -2.40 | 7.41 | 7.51 | 7.29 | 118785 |
| 1733866140 | 7.5 | -0.16 | -2.09 | 7.7 | 7.72 | 7.49 | 75577 |
| 1733779740 | 7.66 | -0.14 | -1.79 | 7.76 | 7.9 | 7.6 | 86359 |
| 1733520600 | 7.8 | -0.08 | -1.02 | 7.8 | 8.0399999 | 7.8 | 111359 |
| 1733434200 | 7.88 | 0.05 | 0.64 | 7.9 | 7.96 | 7.62 | 102351 |
| 1733347800 | 7.83 | -0.25 | -3.09 | 7.96 | 8 | 7.82 | 91932 |
| 1733261340 | 8.08 | 0.06 | 0.75 | 8.02 | 8.08 | 7.94 | 92113 |
| 1733174940 | 8.02 | -0.06 | -0.74 | 8.14 | 8.14 | 7.91 | 98992 |
| 1732915740 | 8.08 | 0.02 | 0.25 | 8 | 8.15 | 7.91 | 142183 |
| 1732829400 | 8.06 | -0.08 | -0.98 | 8.2 | 8.2 | 8.02 | 68743 |
| 1732743000 | 8.14 | -0.09 | -1.09 | 8.2 | 8.3 | 8.1199999 | 42268 |
| 1732656600 | 8.23 | -0.01 | -0.12 | 8.2899999 | 8.3 | 8.15 | 96732 |
| 1732570140 | 8.24 | 0.08 | 0.98 | 8.16 | 8.2899999 | 8.15 | 74747 |
| 1732310940 | 8.16 | 0.04 | 0.49 | 8.1 | 8.19 | 8.1 | 68073 |
| 1732224600 | 8.1199999 | -0.02 | -0.25 | 8.09 | 8.2 | 8.09 | 109753 |
| 1732051800 | 8.14 | -0.04 | -0.49 | 8.18 | 8.27 | 8.13 | 58356 |
| 1731965340 | 8.18 | -0.03 | -0.37 | 8.2 | 8.23 | 8.11 | 71268 |
| 1731619800 | 8.21 | -0.01 | -0.12 | 8.22 | 8.35 | 8.17 | 81704 |
| 1731533400 | 8.22 | 0.02 | 0.24 | 8.2 | 8.25 | 8.16 | 39850 |
| 1731446940 | 8.2 | -0.07 | -0.85 | 8.27 | 8.33 | 8.17 | 87363 |
| 1731360540 | 8.27 | -0.13 | -1.55 | 8.49 | 8.5 | 8.25 | 49098 |
| 1731101400 | 8.4 | -0.13 | -1.52 | 8.59 | 8.6 | 8.35 | 50307 |
| 1731014940 | 8.53 | 0.07 | 0.83 | 8.5 | 8.57 | 8.42 | 34828 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
