Rbr Plus Multiestrategia Real Estate Fundo De Invest Imob (RBRX11)
BOV
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.5 | -6.74763832659 | 7.41 | 7.51 | 6.81 | 123598 | 7.14915028 | FU |
| 4 | -1.18 | -14.585908529 | 8.09 | 8.3 | 6.81 | 98904 | 7.70831106 | FU |
| 12 | -1.54 | -18.224852071 | 8.45 | 8.65 | 6.81 | 99328 | 8.10727064 | FU |
| 26 | -2.15 | -23.7306843267 | 9.06 | 9.3 | 6.81 | 105460 | 8.63610477 | FU |
| 52 | -2.16 | -23.8147739802 | 9.07 | 9.96 | 6.81 | 104737 | 9.0542259 | FU |
| 156 | -3.09000015 | -30.9000010365 | 10.00000015 | 10.00000015 | 6.81 | 49885 | 9.05186584 | FU |
| 260 | -3.09000015 | -30.9000010365 | 10.00000015 | 10.00000015 | 6.81 | 49885 | 9.05186584 | FU |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1730928600 | 8.46 | 0.05 | 0.59 | 8.3699999 | 8.5 | 8.21 | 128557 |
| 1730842200 | 8.41 | -0.1 | -1.18 | 8.5 | 8.61 | 8.32 | 179679 |
| 1730755800 | 8.51 | -0.04 | -0.47 | 8.48 | 8.61 | 8.46 | 61712 |
| 1730496600 | 8.55 | -0.01 | -0.12 | 8.56 | 8.6199999 | 8.43 | 50324 |
| 1730410200 | 8.56 | 0.08 | 0.94 | 8.43 | 8.59 | 8.43 | 46199 |
| 1730323800 | 8.48 | 0.17 | 2.05 | 8.38 | 8.49 | 8.34 | 125318 |
| 1730237340 | 8.31 | 0.02 | 0.24 | 8.33 | 8.39 | 8.25 | 140649 |
| 1730151000 | 8.2899999 | 0.12 | 1.47 | 8.1199999 | 8.33 | 8.1199999 | 87859 |
| 1729891800 | 8.17 | 0.01 | 0.12 | 8.15 | 8.27 | 8.13 | 77131 |
| 1729805400 | 8.16 | 0.05 | 0.62 | 8.08 | 8.27 | 8.01 | 106841 |
| 1729719000 | 8.11 | -0.02 | -0.25 | 8.1199999 | 8.22 | 8.07 | 128460 |
| 1729632600 | 8.13 | -0.02 | -0.25 | 8.19 | 8.27 | 8.1 | 58405 |
| 1729546140 | 8.15 | -0.03 | -0.37 | 8.27 | 8.36 | 8.1 | 197208 |
| 1729287000 | 8.18 | 0.02 | 0.25 | 8.16 | 8.27 | 8.15 | 60940 |
| 1729200540 | 8.16 | 0.02 | 0.25 | 8.18 | 8.25 | 8.1199999 | 66064 |
| 1729114140 | 8.14 | 0 | 0.00 | 8.17 | 8.27 | 8.09 | 84571 |
| 1729027740 | 8.14 | -0.14 | -1.69 | 8.2 | 8.27 | 8.0399999 | 340138 |
| 1728941340 | 8.28 | -0.07 | -0.84 | 8.32 | 8.44 | 8.27 | 74577 |
| 1728682200 | 8.35 | 0.05 | 0.60 | 8.25 | 8.6 | 8.25 | 110221 |
| 1728595740 | 8.3 | 0 | 0.00 | 8.34 | 8.43 | 8.25 | 131607 |
| 1728509400 | 8.3 | -0.09 | -1.07 | 8.42 | 8.45 | 8.22 | 97330 |
| 1728422940 | 8.39 | -0.05 | -0.59 | 8.5 | 8.5 | 8.34 | 48482 |
| 1728336600 | 8.44 | 0.1 | 1.20 | 8.34 | 8.52 | 8.34 | 229649 |
| 1728077400 | 8.34 | 0 | 0.00 | 8.35 | 8.41 | 8.3 | 125670 |
| 1727991000 | 8.34 | -0.03 | -0.36 | 8.36 | 8.4 | 8.3 | 65733 |
| 1727904540 | 8.3699999 | -0.01 | -0.12 | 8.34 | 8.44 | 8.31 | 77903 |
| 1727818200 | 8.38 | -0.25 | -2.90 | 8.6199999 | 8.6199999 | 8.31 | 110793 |
| 1727731800 | 8.63 | 0.26 | 3.11 | 8.33 | 8.65 | 8.32 | 96836 |
| 1727472600 | 8.3699999 | 0.06 | 0.72 | 8.32 | 8.47 | 8.22 | 93421 |
| 1727386140 | 8.31 | 0.03 | 0.36 | 8.3 | 8.36 | 8.25 | 91529 |
| 1727299740 | 8.28 | -0.14 | -1.66 | 8.45 | 8.45 | 8.26 | 115269 |
| 1727213400 | 8.42 | -0.05 | -0.59 | 8.48 | 8.5 | 8.27 | 187753 |
| 1727127000 | 8.47 | -0.15 | -1.74 | 8.6199999 | 8.64 | 8.35 | 164789 |
| 1726867800 | 8.6199999 | -0.06 | -0.69 | 8.66 | 8.7 | 8.6 | 89022 |
| 1726781400 | 8.68 | -0.04 | -0.46 | 8.65 | 8.73 | 8.61 | 88626 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
